1635145500000|2021-10-25 07:05:00|7.08|5.68|7.08|5.68|7.09|5.69|7.06|5.66|0
1635145800000|2021-10-25 07:10:00|7.09|5.69|7.09|5.69|7.09|5.69|7.07|5.67|0
1635146100000|2021-10-25 07:15:00|7.08|5.68|7.07|5.67|7.09|5.69|7.06|5.66|0
1635146400000|2021-10-25 07:20:00|7.08|5.68|7.07|5.67|7.09|5.69|7.07|5.67|0
1635146700000|2021-10-25 07:25:00|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1635147000000|2021-10-25 07:30:00|7.09|5.69|7.07|5.67|7.1|5.7|7.06|5.66|0
1635147300000|2021-10-25 07:35:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1635147600000|2021-10-25 07:40:00|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1635147900000|2021-10-25 07:45:00|7.05|5.65|7.05|5.65|7.07|5.67|7.05|5.65|0
1635148200000|2021-10-25 07:50:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635148500000|2021-10-25 07:55:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1635148800000|2021-10-25 08:00:00|7.07|5.67|7.02|5.62|7.07|5.67|7.02|5.62|0
1635149100000|2021-10-25 08:05:00|7.03|5.63|7|5.6|7.03|5.63|6.99|5.59|0
1635149400000|2021-10-25 08:10:00|7.01|5.61|7.02|5.62|7.02|5.62|7|5.6|0
1635149700000|2021-10-25 08:15:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1635150000000|2021-10-25 08:20:00|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1635150300000|2021-10-25 08:25:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1635150600000|2021-10-25 08:30:00|7.04|5.64|7.03|5.63|7.04|5.64|7.02|5.62|0
1635150900000|2021-10-25 08:35:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1635151200000|2021-10-25 08:40:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1635151500000|2021-10-25 08:45:00|7.04|5.64|7.03|5.63|7.04|5.64|7.02|5.62|0
1635151800000|2021-10-25 08:50:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1635152100000|2021-10-25 08:55:00|7.04|5.64|7.04|5.64|7.05|5.65|7.03|5.63|0
1635152400000|2021-10-25 09:00:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1635152700000|2021-10-25 09:05:00|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1635153000000|2021-10-25 09:10:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1635153300000|2021-10-25 09:15:00|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1635153600000|2021-10-25 09:20:00|7.04|5.64|7.07|5.67|7.07|5.67|7.04|5.64|0
1635153900000|2021-10-25 09:25:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635154200000|2021-10-25 09:30:00|7.06|5.66|7.05|5.65|7.07|5.67|7.05|5.65|0
1635154500000|2021-10-25 09:35:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1635154800000|2021-10-25 09:40:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1635155100000|2021-10-25 09:45:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1635155400000|2021-10-25 09:50:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635155700000|2021-10-25 09:55:00|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1635156000000|2021-10-25 10:00:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1635156300000|2021-10-25 10:05:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1635156600000|2021-10-25 10:10:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1635156900000|2021-10-25 10:15:00|7.04|5.64|7.03|5.63|7.04|5.64|7.02|5.62|0
1635157200000|2021-10-25 10:20:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1635157500000|2021-10-25 10:25:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1635157800000|2021-10-25 10:30:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1635158100000|2021-10-25 10:35:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1635158700000|2021-10-25 10:45:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1635159000000|2021-10-25 10:50:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1635159300000|2021-10-25 10:55:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1635159600000|2021-10-25 11:00:00|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1635159900000|2021-10-25 11:05:00|7.04|5.64|7.05|5.65|7.07|5.67|7.04|5.64|0
1635160200000|2021-10-25 11:10:00|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1635160500000|2021-10-25 11:15:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1635160800000|2021-10-25 11:20:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1635161100000|2021-10-25 11:25:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1635161400000|2021-10-25 11:30:00|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1635161700000|2021-10-25 11:35:00|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1635162000000|2021-10-25 11:40:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1635162300000|2021-10-25 11:45:00|7.04|5.64|7.01|5.61|7.04|5.64|7.01|5.61|0
1635162600000|2021-10-25 11:50:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1635162900000|2021-10-25 11:55:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1635163200000|2021-10-25 12:00:00|6.99|5.59|7.01|5.61|7.01|5.61|6.99|5.59|0
1635163500000|2021-10-25 12:05:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1635163800000|2021-10-25 12:10:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1635164100000|2021-10-25 12:15:00|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1635164400000|2021-10-25 12:20:00|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1635164700000|2021-10-25 12:25:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1635165000000|2021-10-25 12:30:00|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1635165300000|2021-10-25 12:35:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1635165600000|2021-10-25 12:40:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1635165900000|2021-10-25 12:45:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1635166200000|2021-10-25 12:50:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1635166500000|2021-10-25 12:55:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1635166800000|2021-10-25 13:00:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1635167400000|2021-10-25 13:10:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1635167700000|2021-10-25 13:15:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1635168000000|2021-10-25 13:20:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1635168300000|2021-10-25 13:25:00|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1635168600000|2021-10-25 13:30:00|6.85|5.45|6.92|5.52|6.92|5.52|6.84|5.44|0
1635168900000|2021-10-25 13:35:00|6.91|5.51|7|5.6|7.01|5.61|6.9|5.5|0
1635169200000|2021-10-25 13:40:00|7.02|5.62|7.01|5.61|7.08|5.68|7|5.6|0
1635169500000|2021-10-25 13:45:00|7.02|5.62|7.01|5.61|7.04|5.64|6.99|5.59|0
1635169800000|2021-10-25 13:50:00|7.02|5.62|6.97|5.57|7.03|5.63|6.97|5.57|0
1635170100000|2021-10-25 13:55:00|6.96|5.56|6.92|5.52|6.96|5.56|6.9|5.5|0
1635170400000|2021-10-25 14:00:00|6.91|5.51|6.9|5.5|6.92|5.52|6.88|5.48|0
1635170700000|2021-10-25 14:05:00|6.89|5.49|6.92|5.52|6.94|5.54|6.89|5.49|0
1635171000000|2021-10-25 14:10:00|6.91|5.51|6.93|5.53|6.95|5.55|6.9|5.5|0
1635171300000|2021-10-25 14:15:00|6.92|5.52|6.89|5.49|6.93|5.53|6.87|5.47|0
1635171600000|2021-10-25 14:20:00|6.88|5.48|6.92|5.52|6.92|5.52|6.88|5.48|0
1635171900000|2021-10-25 14:25:00|6.93|5.53|6.89|5.49|6.96|5.56|6.89|5.49|0
1635172200000|2021-10-25 14:30:00|6.88|5.48|6.88|5.48|6.91|5.51|6.87|5.47|0
1635172500000|2021-10-25 14:35:00|6.87|5.47|6.88|5.48|6.91|5.51|6.87|5.47|0
1635172800000|2021-10-25 14:40:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1635173100000|2021-10-25 14:45:00|6.87|5.47|6.86|5.46|6.89|5.49|6.85|5.45|0
1635173400000|2021-10-25 14:50:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1635173700000|2021-10-25 14:55:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1635174000000|2021-10-25 15:00:00|6.86|5.46|6.84|5.44|6.87|5.47|6.83|5.43|0
1635174300000|2021-10-25 15:05:00|6.83|5.43|6.81|5.41|6.84|5.44|6.81|5.41|0
1635174600000|2021-10-25 15:10:00|6.82|5.42|6.79|5.39|6.83|5.43|6.79|5.39|0
1635174900000|2021-10-25 15:15:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1635175200000|2021-10-25 15:20:00|6.81|5.41|6.81|5.41|6.82|5.42|6.79|5.39|0
1635175500000|2021-10-25 15:25:00|6.82|5.42|6.79|5.39|6.82|5.42|6.79|5.39|0
1635175800000|2021-10-25 15:30:00|6.8|5.4|6.7|5.3|6.86|5.46|6.59|5.19|0
1635176100000|2021-10-25 15:35:00|6.69|5.29|6.8|5.4|6.8|5.4|6.68|5.28|0
1635176400000|2021-10-25 15:40:00|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1635176700000|2021-10-25 15:45:00|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1635177000000|2021-10-25 15:50:00|6.78|5.38|6.76|5.36|6.78|5.38|6.74|5.34|0
1635177300000|2021-10-25 15:55:00|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1635177600000|2021-10-25 16:00:00|6.75|5.35|6.71|5.31|6.75|5.35|6.7|5.3|0
1635177900000|2021-10-25 16:05:00|6.72|5.32|6.69|5.29|6.72|5.32|6.68|5.28|0
1635178200000|2021-10-25 16:10:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1635178500000|2021-10-25 16:15:00|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1635178800000|2021-10-25 16:20:00|6.69|5.29|6.68|5.28|6.71|5.31|6.68|5.28|0
1635179100000|2021-10-25 16:25:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1635179400000|2021-10-25 16:30:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1635179700000|2021-10-25 16:35:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1635180000000|2021-10-25 16:40:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635180300000|2021-10-25 16:45:00|6.68|5.28|6.66|5.26|6.68|5.28|6.65|5.25|0
1635180600000|2021-10-25 16:50:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635180900000|2021-10-25 16:55:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1635181200000|2021-10-25 17:00:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1635181500000|2021-10-25 17:05:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1635181800000|2021-10-25 17:10:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1635182100000|2021-10-25 17:15:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1635182400000|2021-10-25 17:20:00|6.64|5.24|6.65|5.25|6.66|5.26|6.63|5.23|0
1635182700000|2021-10-25 17:25:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635183000000|2021-10-25 17:30:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1635183300000|2021-10-25 17:35:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1635183600000|2021-10-25 17:40:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635183900000|2021-10-25 17:45:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1635184200000|2021-10-25 17:50:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1635184500000|2021-10-25 17:55:00|6.65|5.25|6.66|5.26|6.67|5.27|6.65|5.25|0
1635184800000|2021-10-25 18:00:00|6.67|5.27|6.68|5.28|6.69|5.29|6.66|5.26|0
1635185100000|2021-10-25 18:05:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1635185400000|2021-10-25 18:10:00|6.67|5.27|6.68|5.28|6.68|5.28|6.66|5.26|0
1635185700000|2021-10-25 18:15:00|6.67|5.27|6.71|5.31|6.82|5.42|6.67|5.27|0
1635186000000|2021-10-25 18:20:00|6.72|5.32|6.7|5.3|6.72|5.32|6.69|5.29|0
1635186300000|2021-10-25 18:25:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1635186600000|2021-10-25 18:30:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635186900000|2021-10-25 18:35:00|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1635187200000|2021-10-25 18:40:00|6.69|5.29|6.71|5.31|6.71|5.31|6.68|5.28|0
1635187500000|2021-10-25 18:45:00|6.7|5.3|6.7|5.3|6.72|5.32|6.7|5.3|0
1635187800000|2021-10-25 18:50:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1635188100000|2021-10-25 18:55:00|6.69|5.29|6.66|5.26|6.71|5.31|6.66|5.26|0
1635188400000|2021-10-25 19:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635188700000|2021-10-25 19:05:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1635189000000|2021-10-25 19:10:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1635189300000|2021-10-25 19:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1635189600000|2021-10-25 19:20:00|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1635189900000|2021-10-25 19:25:00|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1635190200000|2021-10-25 19:30:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1635190500000|2021-10-25 19:35:00|6.68|5.28|6.67|5.27|6.69|5.29|6.67|5.27|0
1635190800000|2021-10-25 19:40:00|6.68|5.28|6.68|5.28|6.69|5.29|6.66|5.26|0
1635191100000|2021-10-25 19:45:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1635191400000|2021-10-25 19:50:00|6.68|5.28|6.7|5.3|6.71|5.31|6.68|5.28|0
1635191700000|2021-10-25 19:55:00|6.71|5.31|6.66|5.26|6.73|5.33|6.66|5.26|0
1635192000000|2021-10-25 20:00:00|6.65|5.25|6.69|5.29|6.7|5.3|6.64|5.24|0
1635192300000|2021-10-25 20:05:00|6.7|5.3|6.66|5.26|6.74|5.34|6.65|5.25|0
1635192600000|2021-10-25 20:10:00|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1635192900000|2021-10-25 20:15:00|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1635193200000|2021-10-25 20:20:00|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1635193500000|2021-10-25 20:25:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1635193800000|2021-10-25 20:30:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1635194100000|2021-10-25 20:35:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635194700000|2021-10-25 20:45:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635195000000|2021-10-25 20:50:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1635195300000|2021-10-25 20:55:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635196500000|2021-10-25 21:15:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1635196800000|2021-10-25 21:20:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635197100000|2021-10-25 21:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1635198000000|2021-10-25 21:40:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1635198300000|2021-10-25 21:45:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635198600000|2021-10-25 21:50:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1635198900000|2021-10-25 21:55:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635199200000|2021-10-25 22:00:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1635199500000|2021-10-25 22:05:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1635199800000|2021-10-25 22:10:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635200100000|2021-10-25 22:15:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635200400000|2021-10-25 22:20:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1635200700000|2021-10-25 22:25:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1635201000000|2021-10-25 22:30:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1635201300000|2021-10-25 22:35:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1635201600000|2021-10-25 22:40:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1635201900000|2021-10-25 22:45:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635202200000|2021-10-25 22:50:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1635202500000|2021-10-25 22:55:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1635202800000|2021-10-25 23:00:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1635203100000|2021-10-25 23:05:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635203400000|2021-10-25 23:10:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635203700000|2021-10-25 23:15:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635204000000|2021-10-25 23:20:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635204600000|2021-10-25 23:30:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1635204900000|2021-10-25 23:35:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1635205200000|2021-10-25 23:40:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1635205500000|2021-10-25 23:45:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1635205800000|2021-10-25 23:50:00|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1635206400000|2021-10-26 00:00:00|6.53|5.13|6.57|5.17|6.57|5.17|6.53|5.13|0
1635206700000|2021-10-26 00:05:00|6.56|5.16|6.53|5.13|6.57|5.17|6.52|5.12|0
1635207000000|2021-10-26 00:10:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1635207300000|2021-10-26 00:15:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1635207600000|2021-10-26 00:20:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1635207900000|2021-10-26 00:25:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1635208200000|2021-10-26 00:30:00|6.51|5.11|6.53|5.13|6.54|5.14|6.51|5.11|0
1635208500000|2021-10-26 00:35:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1635208800000|2021-10-26 00:40:00|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1635209100000|2021-10-26 00:45:00|6.52|5.12|6.5|5.1|6.52|5.12|6.49|5.09|0
1635209700000|2021-10-26 00:55:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635210000000|2021-10-26 01:00:00|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1635210300000|2021-10-26 01:05:00|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1635210600000|2021-10-26 01:10:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1635210900000|2021-10-26 01:15:00|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1635211200000|2021-10-26 01:20:00|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1635211800000|2021-10-26 01:30:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1635212100000|2021-10-26 01:35:00|6.5|5.1|6.48|5.08|6.5|5.1|6.47|5.07|0
1635212400000|2021-10-26 01:40:00|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1635212700000|2021-10-26 01:45:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635213000000|2021-10-26 01:50:00|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1635213300000|2021-10-26 01:55:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1635213600000|2021-10-26 02:00:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1635213900000|2021-10-26 02:05:00|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1635214200000|2021-10-26 02:10:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1635214800000|2021-10-26 02:20:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1635215100000|2021-10-26 02:25:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1635215400000|2021-10-26 02:30:00|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1635216300000|2021-10-26 02:45:00|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1635216600000|2021-10-26 02:50:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1635216900000|2021-10-26 02:55:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1635217200000|2021-10-26 03:00:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1635217500000|2021-10-26 03:05:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1635217800000|2021-10-26 03:10:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1635218100000|2021-10-26 03:15:00|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1635218400000|2021-10-26 03:20:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635218700000|2021-10-26 03:25:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1635219000000|2021-10-26 03:30:00|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1635219600000|2021-10-26 03:40:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1635219900000|2021-10-26 03:45:00|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1635220200000|2021-10-26 03:50:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1635220800000|2021-10-26 04:00:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1635222000000|2021-10-26 04:20:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1635222600000|2021-10-26 04:30:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1635222900000|2021-10-26 04:35:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1635223200000|2021-10-26 04:40:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1635223500000|2021-10-26 04:45:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1635223800000|2021-10-26 04:50:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1635224100000|2021-10-26 04:55:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1635224400000|2021-10-26 05:00:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1635224700000|2021-10-26 05:05:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1635225000000|2021-10-26 05:10:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1635225300000|2021-10-26 05:15:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1635225600000|2021-10-26 05:20:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1635225900000|2021-10-26 05:25:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1635226200000|2021-10-26 05:30:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1635226500000|2021-10-26 05:35:00|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1635226800000|2021-10-26 05:40:00|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1635227100000|2021-10-26 05:45:00|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1635227400000|2021-10-26 05:50:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1635227700000|2021-10-26 05:55:00|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1635228000000|2021-10-26 06:00:00|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1635228300000|2021-10-26 06:05:00|6.52|5.12|6.5|5.1|6.52|5.12|6.49|5.09|0
1635228600000|2021-10-26 06:10:00|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1635228900000|2021-10-26 06:15:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1635229200000|2021-10-26 06:20:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1635229500000|2021-10-26 06:25:00|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1635229800000|2021-10-26 06:30:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1635230100000|2021-10-26 06:35:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1635230400000|2021-10-26 06:40:00|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1635230700000|2021-10-26 06:45:00|6.46|5.06|6.45|5.05|6.46|5.06|6.43|5.03|0
1635231000000|2021-10-26 06:50:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1635231300000|2021-10-26 06:55:00|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1635231600000|2021-10-26 07:00:00|6.45|5.05|6.44|5.04|6.46|5.06|6.42|5.02|0
1635231900000|2021-10-26 07:05:00|6.45|5.05|6.47|5.07|6.48|5.08|6.45|5.05|0
1635232200000|2021-10-26 07:10:00|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1635232500000|2021-10-26 07:15:00|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1635232800000|2021-10-26 07:20:00|6.38|4.98|6.37|4.97|6.39|4.99|6.37|4.97|0
1635233100000|2021-10-26 07:25:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1635233400000|2021-10-26 07:30:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1635233700000|2021-10-26 07:35:00|6.38|4.98|6.35|4.95|6.38|4.98|6.35|4.95|0
1635234000000|2021-10-26 07:40:00|6.36|4.96|6.35|4.95|6.36|4.96|6.33|4.93|0
1635234300000|2021-10-26 07:45:00|6.34|4.94|6.33|4.93|6.35|4.95|6.32|4.92|0
1635234600000|2021-10-26 07:50:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1635234900000|2021-10-26 07:55:00|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1635235200000|2021-10-26 08:00:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1635235500000|2021-10-26 08:05:00|6.3|4.9|6.37|4.97|6.52|5.12|6.29|4.89|0
1635235800000|2021-10-26 08:10:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1635236100000|2021-10-26 08:15:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1635236400000|2021-10-26 08:20:00|6.36|4.96|6.36|4.96|6.36|4.96|6.33|4.93|0
1635236700000|2021-10-26 08:25:00|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1635237000000|2021-10-26 08:30:00|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1635237300000|2021-10-26 08:35:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1635237600000|2021-10-26 08:40:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1635237900000|2021-10-26 08:45:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1635238200000|2021-10-26 08:50:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1635238500000|2021-10-26 08:55:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1635238800000|2021-10-26 09:00:00|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1635239100000|2021-10-26 09:05:00|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1635239400000|2021-10-26 09:10:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1635239700000|2021-10-26 09:15:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1635240000000|2021-10-26 09:20:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1635240300000|2021-10-26 09:25:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1635240600000|2021-10-26 09:30:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1635240900000|2021-10-26 09:35:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1635241200000|2021-10-26 09:40:00|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1635241500000|2021-10-26 09:45:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1635241800000|2021-10-26 09:50:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1635242100000|2021-10-26 09:55:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1635242400000|2021-10-26 10:00:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1635242700000|2021-10-26 10:05:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1635243000000|2021-10-26 10:10:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1635243300000|2021-10-26 10:15:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1635243600000|2021-10-26 10:20:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1635243900000|2021-10-26 10:25:00|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1635244500000|2021-10-26 10:35:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1635244800000|2021-10-26 10:40:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1635245100000|2021-10-26 10:45:00|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1635245400000|2021-10-26 10:50:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1635245700000|2021-10-26 10:55:00|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1635246000000|2021-10-26 11:00:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1635246300000|2021-10-26 11:05:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1635246600000|2021-10-26 11:10:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1635246900000|2021-10-26 11:15:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1635247200000|2021-10-26 11:20:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1635248100000|2021-10-26 11:35:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1635248700000|2021-10-26 11:45:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1635249000000|2021-10-26 11:50:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1635249600000|2021-10-26 12:00:00|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1635249900000|2021-10-26 12:05:00|6.37|4.97|6.36|4.96|6.38|4.98|6.36|4.96|0
1635250200000|2021-10-26 12:10:00|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1635250800000|2021-10-26 12:20:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1635251100000|2021-10-26 12:25:00|6.38|4.98|6.37|4.97|6.39|4.99|6.37|4.97|0
1635251400000|2021-10-26 12:30:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1635251700000|2021-10-26 12:35:00|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1635252000000|2021-10-26 12:40:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1635252300000|2021-10-26 12:45:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1635252900000|2021-10-26 12:55:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1635253200000|2021-10-26 13:00:00|6.35|4.95|6.35|4.95|6.37|4.97|6.35|4.95|0
1635253500000|2021-10-26 13:05:00|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1635253800000|2021-10-26 13:10:00|6.38|4.98|6.37|4.97|6.38|4.98|6.36|4.96|0
1635254100000|2021-10-26 13:15:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1635254400000|2021-10-26 13:20:00|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1635254700000|2021-10-26 13:25:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1635255000000|2021-10-26 13:30:00|6.34|4.94|6.33|4.93|6.39|4.99|6.32|4.92|0
1635255300000|2021-10-26 13:35:00|6.34|4.94|6.39|4.99|6.43|5.03|6.33|4.93|0
1635255600000|2021-10-26 13:40:00|6.38|4.98|6.38|4.98|6.41|5.01|6.36|4.96|0
1635255900000|2021-10-26 13:45:00|6.37|4.97|6.4|5|6.41|5.01|6.37|4.97|0
1635256200000|2021-10-26 13:50:00|6.39|4.99|6.4|5|6.42|5.02|6.38|4.98|0
1635256500000|2021-10-26 13:55:00|6.39|4.99|6.41|5.01|6.41|5.01|6.37|4.97|0
1635256800000|2021-10-26 14:00:00|6.4|5|6.38|4.98|6.43|5.03|6.37|4.97|0
1635257100000|2021-10-26 14:05:00|6.39|4.99|6.38|4.98|6.4|5|6.37|4.97|0
1635257400000|2021-10-26 14:10:00|6.39|4.99|6.55|5.15|6.55|5.15|6.34|4.94|0
1635257700000|2021-10-26 14:15:00|6.54|5.14|6.51|5.11|6.54|5.14|6.5|5.1|0
1635258000000|2021-10-26 14:20:00|6.5|5.1|6.5|5.1|6.51|5.11|6.48|5.08|0
1635258300000|2021-10-26 14:25:00|6.51|5.11|6.52|5.12|6.52|5.12|6.5|5.1|0
1635258600000|2021-10-26 14:30:00|6.51|5.11|6.51|5.11|6.53|5.13|6.5|5.1|0
1635258900000|2021-10-26 14:35:00|6.52|5.12|6.51|5.11|6.53|5.13|6.5|5.1|0
1635259200000|2021-10-26 14:40:00|6.5|5.1|6.55|5.15|6.56|5.16|6.5|5.1|0
1635259500000|2021-10-26 14:45:00|6.56|5.16|6.43|5.03|6.56|5.16|6.42|5.02|0
1635259800000|2021-10-26 14:50:00|6.42|5.02|6.41|5.01|6.43|5.03|6.4|5|0
1635260100000|2021-10-26 14:55:00|6.42|5.02|6.44|5.04|6.44|5.04|6.4|5|0
1635260400000|2021-10-26 15:00:00|6.43|5.03|6.45|5.05|6.45|5.05|6.41|5.01|0
1635260700000|2021-10-26 15:05:00|6.44|5.04|6.44|5.04|6.46|5.06|6.43|5.03|0
1635261000000|2021-10-26 15:10:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1635261300000|2021-10-26 15:15:00|6.43|5.03|6.42|5.02|6.44|5.04|6.41|5.01|0
1635261600000|2021-10-26 15:20:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1635261900000|2021-10-26 15:25:00|6.41|5.01|6.41|5.01|6.43|5.03|6.4|5|0
1635262200000|2021-10-26 15:30:00|6.4|5|6.51|5.11|6.52|5.12|6.4|5|0
1635262500000|2021-10-26 15:35:00|6.52|5.12|6.46|5.06|6.53|5.13|6.45|5.05|0
1635262800000|2021-10-26 15:40:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1635263100000|2021-10-26 15:45:00|6.45|5.05|6.49|5.09|6.5|5.1|6.45|5.05|0
1635263400000|2021-10-26 15:50:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1635263700000|2021-10-26 15:55:00|6.5|5.1|6.55|5.15|6.55|5.15|6.5|5.1|0
1635264000000|2021-10-26 16:00:00|6.54|5.14|6.6|5.2|6.6|5.2|6.53|5.13|0
1635264300000|2021-10-26 16:05:00|6.62|5.22|6.71|5.31|6.72|5.32|6.42|5.02|0
1635264600000|2021-10-26 16:10:00|6.72|5.32|6.67|5.27|6.72|5.32|6.67|5.27|0
1635264900000|2021-10-26 16:15:00|6.66|5.26|6.66|5.26|6.69|5.29|6.65|5.25|0
1635265200000|2021-10-26 16:20:00|6.67|5.27|6.66|5.26|6.69|5.29|6.66|5.26|0
1635265500000|2021-10-26 16:25:00|6.67|5.27|6.7|5.3|6.7|5.3|6.66|5.26|0
1635265800000|2021-10-26 16:30:00|6.71|5.31|6.69|5.29|6.72|5.32|6.68|5.28|0
1635266100000|2021-10-26 16:35:00|6.68|5.28|6.75|5.35|6.76|5.36|6.68|5.28|0
1635266400000|2021-10-26 16:40:00|6.76|5.36|6.76|5.36|6.78|5.38|6.76|5.36|0
1635266700000|2021-10-26 16:45:00|6.77|5.37|6.81|5.41|6.83|5.43|6.77|5.37|0
1635267000000|2021-10-26 16:50:00|6.82|5.42|6.83|5.43|6.83|5.43|6.78|5.38|0
1635267300000|2021-10-26 16:55:00|6.82|5.42|6.75|5.35|6.82|5.42|6.74|5.34|0
1635267600000|2021-10-26 17:00:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1635267900000|2021-10-26 17:05:00|6.75|5.35|6.73|5.33|6.75|5.35|6.71|5.31|0
1635268200000|2021-10-26 17:10:00|6.74|5.34|6.74|5.34|6.77|5.37|6.74|5.34|0
1635268500000|2021-10-26 17:15:00|6.73|5.33|6.75|5.35|6.75|5.35|6.72|5.32|0
1635268800000|2021-10-26 17:20:00|6.74|5.34|6.77|5.37|6.79|5.39|6.73|5.33|0
1635269100000|2021-10-26 17:25:00|6.78|5.38|6.74|5.34|6.8|5.4|6.73|5.33|0
1635269400000|2021-10-26 17:30:00|6.75|5.35|6.69|5.29|6.75|5.35|6.69|5.29|0
1635269700000|2021-10-26 17:35:00|6.7|5.3|6.68|5.28|6.7|5.3|6.66|5.26|0
1635270000000|2021-10-26 17:40:00|6.67|5.27|6.72|5.32|6.72|5.32|6.67|5.27|0
1635270300000|2021-10-26 17:45:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1635270600000|2021-10-26 17:50:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1635270900000|2021-10-26 17:55:00|6.72|5.32|6.7|5.3|6.73|5.33|6.69|5.29|0
1635271200000|2021-10-26 18:00:00|6.69|5.29|6.58|5.18|6.7|5.3|6.57|5.17|0
1635271500000|2021-10-26 18:05:00|6.57|5.17|6.59|5.19|6.61|5.21|6.57|5.17|0
1635271800000|2021-10-26 18:10:00|6.6|5.2|6.57|5.17|6.61|5.21|6.57|5.17|0
1635272100000|2021-10-26 18:15:00|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1635272400000|2021-10-26 18:20:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1635272700000|2021-10-26 18:25:00|6.55|5.15|6.58|5.18|6.59|5.19|6.55|5.15|0
1635273000000|2021-10-26 18:30:00|6.57|5.17|6.56|5.16|6.58|5.18|6.54|5.14|0
1635273300000|2021-10-26 18:35:00|6.55|5.15|6.59|5.19|6.59|5.19|6.55|5.15|0
1635273600000|2021-10-26 18:40:00|6.6|5.2|6.61|5.21|6.61|5.21|6.58|5.18|0
1635273900000|2021-10-26 18:45:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1635274200000|2021-10-26 18:50:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1635274500000|2021-10-26 18:55:00|6.58|5.18|6.55|5.15|6.59|5.19|6.55|5.15|0
1635274800000|2021-10-26 19:00:00|6.54|5.14|6.53|5.13|6.57|5.17|6.53|5.13|0
1635275100000|2021-10-26 19:05:00|6.52|5.12|6.53|5.13|6.54|5.14|6.52|5.12|0
1635275400000|2021-10-26 19:10:00|6.54|5.14|6.55|5.15|6.56|5.16|6.53|5.13|0
1635275700000|2021-10-26 19:15:00|6.56|5.16|6.55|5.15|6.56|5.16|6.52|5.12|0
1635276000000|2021-10-26 19:20:00|6.54|5.14|6.55|5.15|6.57|5.17|6.53|5.13|0
1635276300000|2021-10-26 19:25:00|6.54|5.14|6.58|5.18|6.59|5.19|6.53|5.13|0
1635276600000|2021-10-26 19:30:00|6.59|5.19|6.56|5.16|6.59|5.19|6.55|5.15|0
1635276900000|2021-10-26 19:35:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1635277200000|2021-10-26 19:40:00|6.55|5.15|6.53|5.13|6.58|5.18|6.53|5.13|0
1635277500000|2021-10-26 19:45:00|6.54|5.14|6.55|5.15|6.55|5.15|6.5|5.1|0
1635277800000|2021-10-26 19:50:00|6.56|5.16|6.6|5.2|6.62|5.22|6.56|5.16|0
1635278100000|2021-10-26 19:55:00|6.59|5.19|6.68|5.28|6.68|5.28|6.59|5.19|0
1635278400000|2021-10-26 20:00:00|6.67|5.27|6.66|5.26|6.69|5.29|6.65|5.25|0
1635278700000|2021-10-26 20:05:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1635279000000|2021-10-26 20:10:00|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1635279300000|2021-10-26 20:15:00|6.67|5.27|6.64|5.24|6.67|5.27|6.64|5.24|0
1635279600000|2021-10-26 20:20:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1635279900000|2021-10-26 20:25:00|6.66|5.26|6.67|5.27|6.67|5.27|6.65|5.25|0
1635280200000|2021-10-26 20:30:00|6.66|5.26|6.67|5.27|6.68|5.28|6.66|5.26|0
1635280500000|2021-10-26 20:35:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1635280800000|2021-10-26 20:40:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1635281100000|2021-10-26 20:45:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635281400000|2021-10-26 20:50:00|6.67|5.27|6.69|5.29|6.69|5.29|6.66|5.26|0
1635281700000|2021-10-26 20:55:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1635282000000|2021-10-26 21:00:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1635282300000|2021-10-26 21:05:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1635282600000|2021-10-26 21:10:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1635282900000|2021-10-26 21:15:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1635284400000|2021-10-26 21:40:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1635285600000|2021-10-26 22:00:00|6.66|5.26|6.66|5.26|6.67|5.27|6.65|5.25|0
1635285900000|2021-10-26 22:05:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1635286200000|2021-10-26 22:10:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1635286500000|2021-10-26 22:15:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1635286800000|2021-10-26 22:20:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1635287100000|2021-10-26 22:25:00|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1635287400000|2021-10-26 22:30:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1635287700000|2021-10-26 22:35:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635288000000|2021-10-26 22:40:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1635288300000|2021-10-26 22:45:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1635288600000|2021-10-26 22:50:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1635288900000|2021-10-26 22:55:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1635289200000|2021-10-26 23:00:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1635289500000|2021-10-26 23:05:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1635289800000|2021-10-26 23:10:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1635290100000|2021-10-26 23:15:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1635290400000|2021-10-26 23:20:00|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1635290700000|2021-10-26 23:25:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1635291000000|2021-10-26 23:30:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1635291300000|2021-10-26 23:35:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1635291600000|2021-10-26 23:40:00|6.59|5.19|6.63|5.23|6.63|5.23|6.58|5.18|0
1635291900000|2021-10-26 23:45:00|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1635292200000|2021-10-26 23:50:00|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1635292500000|2021-10-26 23:55:00|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1635292800000|2021-10-27 00:00:00|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1635293100000|2021-10-27 00:05:00|6.58|5.18|6.6|5.2|6.6|5.2|6.57|5.17|0
1635293400000|2021-10-27 00:10:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1635293700000|2021-10-27 00:15:00|6.58|5.18|6.6|5.2|6.61|5.21|6.58|5.18|0
1635294000000|2021-10-27 00:20:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1635294300000|2021-10-27 00:25:00|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1635294600000|2021-10-27 00:30:00|6.6|5.2|6.62|5.22|6.62|5.22|6.58|5.18|0
1635294900000|2021-10-27 00:35:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1635295200000|2021-10-27 00:40:00|6.62|5.22|6.63|5.23|6.64|5.24|6.61|5.21|0
1635295500000|2021-10-27 00:45:00|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1635295800000|2021-10-27 00:50:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635296100000|2021-10-27 00:55:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1635296400000|2021-10-27 01:00:00|6.64|5.24|6.62|5.22|6.66|5.26|6.62|5.22|0
1635296700000|2021-10-27 01:05:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1635297300000|2021-10-27 01:15:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1635297600000|2021-10-27 01:20:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1635297900000|2021-10-27 01:25:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1635298200000|2021-10-27 01:30:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1635298500000|2021-10-27 01:35:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1635298800000|2021-10-27 01:40:00|6.64|5.24|6.64|5.24|6.64|5.24|6.62|5.22|0
1635299100000|2021-10-27 01:45:00|6.65|5.25|6.67|5.27|6.68|5.28|6.65|5.25|0
1635299400000|2021-10-27 01:50:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1635299700000|2021-10-27 01:55:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1635300000000|2021-10-27 02:00:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1635300300000|2021-10-27 02:05:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635300600000|2021-10-27 02:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1635300900000|2021-10-27 02:15:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1635301200000|2021-10-27 02:20:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1635301500000|2021-10-27 02:25:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1635301800000|2021-10-27 02:30:00|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1635302100000|2021-10-27 02:35:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635302400000|2021-10-27 02:40:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635302700000|2021-10-27 02:45:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635303000000|2021-10-27 02:50:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1635303300000|2021-10-27 02:55:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1635303600000|2021-10-27 03:00:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1635303900000|2021-10-27 03:05:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1635304200000|2021-10-27 03:10:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1635304500000|2021-10-27 03:15:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1635304800000|2021-10-27 03:20:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1635305100000|2021-10-27 03:25:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1635305400000|2021-10-27 03:30:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1635305700000|2021-10-27 03:35:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1635306000000|2021-10-27 03:40:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635306300000|2021-10-27 03:45:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1635306900000|2021-10-27 03:55:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1635307200000|2021-10-27 04:00:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1635307500000|2021-10-27 04:05:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1635307800000|2021-10-27 04:10:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1635308400000|2021-10-27 04:20:00|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1635308700000|2021-10-27 04:25:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1635309000000|2021-10-27 04:30:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635309300000|2021-10-27 04:35:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1635309600000|2021-10-27 04:40:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1635309900000|2021-10-27 04:45:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1635310500000|2021-10-27 04:55:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635310800000|2021-10-27 05:00:00|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1635311100000|2021-10-27 05:05:00|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1635311400000|2021-10-27 05:10:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1635311700000|2021-10-27 05:15:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1635312000000|2021-10-27 05:20:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1635312300000|2021-10-27 05:25:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1635312600000|2021-10-27 05:30:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1635312900000|2021-10-27 05:35:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1635313200000|2021-10-27 05:40:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1635313500000|2021-10-27 05:45:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1635313800000|2021-10-27 05:50:00|6.54|5.14|6.53|5.13|6.55|5.15|6.53|5.13|0
1635314100000|2021-10-27 05:55:00|6.52|5.12|6.53|5.13|6.54|5.14|6.52|5.12|0
1635314400000|2021-10-27 06:00:00|6.52|5.12|6.54|5.14|6.55|5.15|6.52|5.12|0
1635314700000|2021-10-27 06:05:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1635315000000|2021-10-27 06:10:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1635315300000|2021-10-27 06:15:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1635315600000|2021-10-27 06:20:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1635315900000|2021-10-27 06:25:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635316200000|2021-10-27 06:30:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1635316500000|2021-10-27 06:35:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635316800000|2021-10-27 06:40:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635317100000|2021-10-27 06:45:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635317400000|2021-10-27 06:50:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635317700000|2021-10-27 06:55:00|6.55|5.15|6.54|5.14|6.56|5.16|6.54|5.14|0
1635318000000|2021-10-27 07:00:00|6.53|5.13|6.5|5.1|6.54|5.14|6.49|5.09|0
1635318300000|2021-10-27 07:05:00|6.51|5.11|6.5|5.1|6.51|5.11|6.47|5.07|0
1635318600000|2021-10-27 07:10:00|6.51|5.11|6.51|5.11|6.53|5.13|6.51|5.11|0
1635318900000|2021-10-27 07:15:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1635319200000|2021-10-27 07:20:00|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1635319500000|2021-10-27 07:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1635319800000|2021-10-27 07:30:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1635320100000|2021-10-27 07:35:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1635320400000|2021-10-27 07:40:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1635320700000|2021-10-27 07:45:00|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1635321000000|2021-10-27 07:50:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1635321300000|2021-10-27 07:55:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635321600000|2021-10-27 08:00:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1635321900000|2021-10-27 08:05:00|6.52|5.12|6.49|5.09|6.52|5.12|6.49|5.09|0
1635322200000|2021-10-27 08:10:00|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1635322500000|2021-10-27 08:15:00|6.5|5.1|6.52|5.12|6.53|5.13|6.5|5.1|0
1635322800000|2021-10-27 08:20:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635323100000|2021-10-27 08:25:00|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1635323400000|2021-10-27 08:30:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1635323700000|2021-10-27 08:35:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1635324000000|2021-10-27 08:40:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1635324300000|2021-10-27 08:45:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1635324600000|2021-10-27 08:50:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1635324900000|2021-10-27 08:55:00|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1635325200000|2021-10-27 09:00:00|6.6|5.2|6.63|5.23|6.67|5.27|6.6|5.2|0
1635325500000|2021-10-27 09:05:00|6.62|5.22|6.67|5.27|6.67|5.27|6.62|5.22|0
1635325800000|2021-10-27 09:10:00|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1635326100000|2021-10-27 09:15:00|6.62|5.22|6.61|5.21|6.63|5.23|6.61|5.21|0
1635326400000|2021-10-27 09:20:00|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1635326700000|2021-10-27 09:25:00|6.61|5.21|6.62|5.22|6.63|5.23|6.6|5.2|0
1635327000000|2021-10-27 09:30:00|6.63|5.23|6.63|5.23|6.63|5.23|6.6|5.2|0
1635327300000|2021-10-27 09:35:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1635327600000|2021-10-27 09:40:00|6.65|5.25|6.63|5.23|6.65|5.25|6.62|5.22|0
1635327900000|2021-10-27 09:45:00|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1635328200000|2021-10-27 09:50:00|6.64|5.24|6.66|5.26|6.66|5.26|6.63|5.23|0
1635328500000|2021-10-27 09:55:00|6.67|5.27|6.65|5.25|6.67|5.27|6.64|5.24|0
1635328800000|2021-10-27 10:00:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1635329100000|2021-10-27 10:05:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1635329400000|2021-10-27 10:10:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1635329700000|2021-10-27 10:15:00|6.62|5.22|6.62|5.22|6.63|5.23|6.61|5.21|0
1635330000000|2021-10-27 10:20:00|6.63|5.23|6.61|5.21|6.64|5.24|6.61|5.21|0
1635330300000|2021-10-27 10:25:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1635330600000|2021-10-27 10:30:00|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1635330900000|2021-10-27 10:35:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1635331200000|2021-10-27 10:40:00|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1635331500000|2021-10-27 10:45:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1635331800000|2021-10-27 10:50:00|6.65|5.25|6.66|5.26|6.68|5.28|6.64|5.24|0
1635332100000|2021-10-27 10:55:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1635332400000|2021-10-27 11:00:00|6.63|5.23|6.6|5.2|6.64|5.24|6.6|5.2|0
1635332700000|2021-10-27 11:05:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1635333000000|2021-10-27 11:10:00|6.61|5.21|6.6|5.2|6.61|5.21|6.58|5.18|0
1635333300000|2021-10-27 11:15:00|6.59|5.19|6.59|5.19|6.61|5.21|6.59|5.19|0
1635333600000|2021-10-27 11:20:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635333900000|2021-10-27 11:25:00|6.59|5.19|6.59|5.19|6.59|5.19|6.57|5.17|0
1635334200000|2021-10-27 11:30:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1635334500000|2021-10-27 11:35:00|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1635334800000|2021-10-27 11:40:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1635335100000|2021-10-27 11:45:00|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1635335400000|2021-10-27 11:50:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1635335700000|2021-10-27 11:55:00|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1635336000000|2021-10-27 12:00:00|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1635336300000|2021-10-27 12:05:00|6.62|5.22|6.61|5.21|6.63|5.23|6.6|5.2|0
1635336600000|2021-10-27 12:10:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1635336900000|2021-10-27 12:15:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1635337200000|2021-10-27 12:20:00|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1635337500000|2021-10-27 12:25:00|6.59|5.19|6.56|5.16|6.59|5.19|6.55|5.15|0
1635337800000|2021-10-27 12:30:00|6.57|5.17|6.53|5.13|6.57|5.17|6.52|5.12|0
1635338100000|2021-10-27 12:35:00|6.54|5.14|6.52|5.12|6.54|5.14|6.5|5.1|0
1635338400000|2021-10-27 12:40:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1635338700000|2021-10-27 12:45:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1635339000000|2021-10-27 12:50:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1635339300000|2021-10-27 12:55:00|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1635339600000|2021-10-27 13:00:00|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1635339900000|2021-10-27 13:05:00|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1635340200000|2021-10-27 13:10:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635340500000|2021-10-27 13:15:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1635340800000|2021-10-27 13:20:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1635341100000|2021-10-27 13:25:00|6.51|5.11|6.52|5.12|6.53|5.13|6.5|5.1|0
1635341400000|2021-10-27 13:30:00|6.51|5.11|6.63|5.23|6.64|5.24|6.48|5.08|0
1635341700000|2021-10-27 13:35:00|6.64|5.24|6.64|5.24|6.69|5.29|6.63|5.23|0
1635342000000|2021-10-27 13:40:00|6.63|5.23|6.54|5.14|6.64|5.24|6.54|5.14|0
1635342300000|2021-10-27 13:45:00|6.56|5.16|6.53|5.13|6.56|5.16|6.5|5.1|0
1635342600000|2021-10-27 13:50:00|6.52|5.12|6.5|5.1|6.56|5.16|6.5|5.1|0
1635342900000|2021-10-27 13:55:00|6.51|5.11|6.48|5.08|6.53|5.13|6.48|5.08|0
1635343200000|2021-10-27 14:00:00|6.47|5.07|6.45|5.05|6.59|5.19|6.39|4.99|0
1635343500000|2021-10-27 14:05:00|6.46|5.06|6.46|5.06|6.52|5.12|6.45|5.05|0
1635343800000|2021-10-27 14:10:00|6.45|5.05|6.47|5.07|6.48|5.08|6.43|5.03|0
1635344100000|2021-10-27 14:15:00|6.48|5.08|6.6|5.2|6.62|5.22|6.48|5.08|0
1635344400000|2021-10-27 14:20:00|6.59|5.19|6.58|5.18|6.6|5.2|6.55|5.15|0
1635344700000|2021-10-27 14:25:00|6.59|5.19|6.62|5.22|6.64|5.24|6.56|5.16|0
1635345000000|2021-10-27 14:30:00|6.63|5.23|6.58|5.18|6.64|5.24|6.57|5.17|0
1635345300000|2021-10-27 14:35:00|6.59|5.19|6.59|5.19|6.62|5.22|6.58|5.18|0
1635345600000|2021-10-27 14:40:00|6.58|5.18|6.6|5.2|6.62|5.22|6.57|5.17|0
1635345900000|2021-10-27 14:45:00|6.61|5.21|6.65|5.25|6.67|5.27|6.47|5.07|0
1635346200000|2021-10-27 14:50:00|6.66|5.26|6.61|5.21|6.67|5.27|6.61|5.21|0
1635346500000|2021-10-27 14:55:00|6.62|5.22|6.68|5.28|6.7|5.3|6.6|5.2|0
1635346800000|2021-10-27 15:00:00|6.69|5.29|6.63|5.23|6.69|5.29|6.63|5.23|0
1635347100000|2021-10-27 15:05:00|6.62|5.22|6.62|5.22|6.63|5.23|6.6|5.2|0
1635347400000|2021-10-27 15:10:00|6.61|5.21|6.59|5.19|6.63|5.23|6.59|5.19|0
1635347700000|2021-10-27 15:15:00|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1635348000000|2021-10-27 15:20:00|6.6|5.2|6.63|5.23|6.64|5.24|6.59|5.19|0
1635348300000|2021-10-27 15:25:00|6.64|5.24|6.62|5.22|6.65|5.25|6.61|5.21|0
1635348600000|2021-10-27 15:30:00|6.63|5.23|6.54|5.14|6.65|5.25|6.53|5.13|0
1635348900000|2021-10-27 15:35:00|6.55|5.15|6.54|5.14|6.57|5.17|6.53|5.13|0
1635349200000|2021-10-27 15:40:00|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1635349500000|2021-10-27 15:45:00|6.54|5.14|6.57|5.17|6.57|5.17|6.54|5.14|0
1635349800000|2021-10-27 15:50:00|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1635350100000|2021-10-27 15:55:00|6.56|5.16|6.56|5.16|6.59|5.19|6.54|5.14|0
1635350400000|2021-10-27 16:00:00|6.55|5.15|6.61|5.21|6.61|5.21|6.55|5.15|0
1635350700000|2021-10-27 16:05:00|6.62|5.22|6.59|5.19|6.62|5.22|6.57|5.17|0
1635351000000|2021-10-27 16:10:00|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1635351300000|2021-10-27 16:15:00|6.54|5.14|6.54|5.14|6.56|5.16|6.54|5.14|0
1635351600000|2021-10-27 16:20:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1635351900000|2021-10-27 16:25:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1635352200000|2021-10-27 16:30:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1635352500000|2021-10-27 16:35:00|6.59|5.19|6.59|5.19|6.6|5.2|6.57|5.17|0
1635352800000|2021-10-27 16:40:00|6.6|5.2|6.57|5.17|6.6|5.2|6.56|5.16|0
1635353100000|2021-10-27 16:45:00|6.56|5.16|6.57|5.17|6.59|5.19|6.56|5.16|0
1635353400000|2021-10-27 16:50:00|6.58|5.18|6.53|5.13|6.58|5.18|6.51|5.11|0
1635353700000|2021-10-27 16:55:00|6.54|5.14|6.52|5.12|6.54|5.14|6.51|5.11|0
1635354000000|2021-10-27 17:00:00|6.51|5.11|6.52|5.12|6.53|5.13|6.5|5.1|0
1635354300000|2021-10-27 17:05:00|6.51|5.11|6.48|5.08|6.52|5.12|6.47|5.07|0
1635354600000|2021-10-27 17:10:00|6.49|5.09|6.46|5.06|6.49|5.09|6.45|5.05|0
1635354900000|2021-10-27 17:15:00|6.47|5.07|6.46|5.06|6.56|5.16|6.46|5.06|0
1635355200000|2021-10-27 17:20:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1635355500000|2021-10-27 17:25:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1635355800000|2021-10-27 17:30:00|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1635356100000|2021-10-27 17:35:00|6.46|5.06|6.45|5.05|6.47|5.07|6.44|5.04|0
1635356400000|2021-10-27 17:40:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1635356700000|2021-10-27 17:45:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1635357000000|2021-10-27 17:50:00|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1635357300000|2021-10-27 17:55:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1635357600000|2021-10-27 18:00:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1635357900000|2021-10-27 18:05:00|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1635358200000|2021-10-27 18:10:00|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1635358500000|2021-10-27 18:15:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1635358800000|2021-10-27 18:20:00|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1635359100000|2021-10-27 18:25:00|6.43|5.03|6.45|5.05|6.46|5.06|6.42|5.02|0
1635359400000|2021-10-27 18:30:00|6.44|5.04|6.47|5.07|6.49|5.09|6.44|5.04|0
1635359700000|2021-10-27 18:35:00|6.48|5.08|6.47|5.07|6.49|5.09|6.46|5.06|0
1635360000000|2021-10-27 18:40:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1635360300000|2021-10-27 18:45:00|6.47|5.07|6.48|5.08|6.49|5.09|6.47|5.07|0
1635360600000|2021-10-27 18:50:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1635360900000|2021-10-27 18:55:00|6.5|5.1|6.69|5.29|6.69|5.29|6.5|5.1|0
1635361200000|2021-10-27 19:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1635361500000|2021-10-27 19:05:00|6.69|5.29|6.73|5.33|6.73|5.33|6.69|5.29|0
1635361800000|2021-10-27 19:10:00|6.74|5.34|6.94|5.54|6.94|5.54|6.61|5.21|0
1635362100000|2021-10-27 19:15:00|6.95|5.55|6.99|5.59|6.99|5.59|6.91|5.51|0
1635362400000|2021-10-27 19:20:00|7|5.6|6.93|5.53|7|5.6|6.93|5.53|0
1635362700000|2021-10-27 19:25:00|6.94|5.54|6.9|5.5|6.94|5.54|6.89|5.49|0
1635363000000|2021-10-27 19:30:00|6.91|5.51|6.93|5.53|6.97|5.57|6.91|5.51|0
1635363300000|2021-10-27 19:35:00|6.94|5.54|6.9|5.5|6.96|5.56|6.9|5.5|0
1635363600000|2021-10-27 19:40:00|6.91|5.51|6.92|5.52|6.94|5.54|6.9|5.5|0
1635363900000|2021-10-27 19:45:00|6.93|5.53|7|5.6|7|5.6|6.91|5.51|0
1635364200000|2021-10-27 19:50:00|6.99|5.59|7.04|5.64|7.04|5.64|6.98|5.58|0
1635364500000|2021-10-27 19:55:00|7.03|5.63|7.3|5.9|7.31|5.91|6.87|5.47|0
1635364800000|2021-10-27 20:00:00|7.31|5.91|7.18|5.78|7.31|5.91|7.16|5.76|0
1635365100000|2021-10-27 20:05:00|7.17|5.77|7.18|5.78|7.19|5.79|7.16|5.76|0
1635365400000|2021-10-27 20:10:00|7.19|5.79|7.16|5.76|7.19|5.79|7.15|5.75|0
1635365700000|2021-10-27 20:15:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1635366000000|2021-10-27 20:20:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1635366300000|2021-10-27 20:25:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1635366600000|2021-10-27 20:30:00|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1635367200000|2021-10-27 20:40:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1635367500000|2021-10-27 20:45:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1635367800000|2021-10-27 20:50:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1635368100000|2021-10-27 20:55:00|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1635368700000|2021-10-27 21:05:00|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1635371700000|2021-10-27 21:55:00|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1635372000000|2021-10-27 22:00:00|7.13|5.73|7.12|5.72|7.13|5.73|7.1|5.7|0
1635372300000|2021-10-27 22:05:00|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1635372600000|2021-10-27 22:10:00|7.12|5.72|7.12|5.72|7.12|5.72|7.11|5.71|0
1635372900000|2021-10-27 22:15:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1635373200000|2021-10-27 22:20:00|7.1|5.7|7.1|5.7|7.11|5.71|7.1|5.7|0
1635373500000|2021-10-27 22:25:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1635373800000|2021-10-27 22:30:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1635374100000|2021-10-27 22:35:00|7.11|5.71|7.12|5.72|7.13|5.73|7.11|5.71|0
1635374400000|2021-10-27 22:40:00|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1635374700000|2021-10-27 22:45:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1635375000000|2021-10-27 22:50:00|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1635375300000|2021-10-27 22:55:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1635375600000|2021-10-27 23:00:00|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1635375900000|2021-10-27 23:05:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635376200000|2021-10-27 23:10:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1635376500000|2021-10-27 23:15:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1635376800000|2021-10-27 23:20:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1635377100000|2021-10-27 23:25:00|7.08|5.68|7.07|5.67|7.09|5.69|7.07|5.67|0
1635377400000|2021-10-27 23:30:00|7.08|5.68|7.08|5.68|7.09|5.69|7.07|5.67|0
1635377700000|2021-10-27 23:35:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1635378000000|2021-10-27 23:40:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1635378300000|2021-10-27 23:45:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1635378600000|2021-10-27 23:50:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1635378900000|2021-10-27 23:55:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635379200000|2021-10-28 00:00:00|7.06|5.66|7.06|5.66|7.06|5.66|7.04|5.64|0
1635379500000|2021-10-28 00:05:00|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1635379800000|2021-10-28 00:10:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1635380100000|2021-10-28 00:15:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1635380400000|2021-10-28 00:20:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1635380700000|2021-10-28 00:25:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1635381000000|2021-10-28 00:30:00|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1635381300000|2021-10-28 00:35:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1635381600000|2021-10-28 00:40:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1635381900000|2021-10-28 00:45:00|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1635382200000|2021-10-28 00:50:00|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1635382500000|2021-10-28 00:55:00|7.09|5.69|7.06|5.66|7.1|5.7|7.06|5.66|0
1635382800000|2021-10-28 01:00:00|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1635383100000|2021-10-28 01:05:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635383400000|2021-10-28 01:10:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1635383700000|2021-10-28 01:15:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1635384000000|2021-10-28 01:20:00|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1635384300000|2021-10-28 01:25:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1635384600000|2021-10-28 01:30:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1635384900000|2021-10-28 01:35:00|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1635385200000|2021-10-28 01:40:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635385500000|2021-10-28 01:45:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635385800000|2021-10-28 01:50:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1635386100000|2021-10-28 01:55:00|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1635386400000|2021-10-28 02:00:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1635386700000|2021-10-28 02:05:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1635387000000|2021-10-28 02:10:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1635387300000|2021-10-28 02:15:00|7.04|5.64|7.07|5.67|7.07|5.67|7.04|5.64|0
1635387600000|2021-10-28 02:20:00|7.06|5.66|7.09|5.69|7.09|5.69|7.06|5.66|0
1635387900000|2021-10-28 02:25:00|7.1|5.7|7.1|5.7|7.12|5.72|7.09|5.69|0
1635388200000|2021-10-28 02:30:00|7.09|5.69|7.09|5.69|7.11|5.71|7.09|5.69|0
1635388500000|2021-10-28 02:35:00|7.1|5.7|7.09|5.69|7.1|5.7|7.08|5.68|0
1635388800000|2021-10-28 02:40:00|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1635389100000|2021-10-28 02:45:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1635389400000|2021-10-28 02:50:00|7.07|5.67|7.07|5.67|7.09|5.69|7.06|5.66|0
1635389700000|2021-10-28 02:55:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635390000000|2021-10-28 03:00:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635390300000|2021-10-28 03:05:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1635390600000|2021-10-28 03:10:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1635390900000|2021-10-28 03:15:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635391200000|2021-10-28 03:20:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1635391500000|2021-10-28 03:25:00|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1635391800000|2021-10-28 03:30:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1635392100000|2021-10-28 03:35:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1635392400000|2021-10-28 03:40:00|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1635392700000|2021-10-28 03:45:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635393000000|2021-10-28 03:50:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1635393300000|2021-10-28 03:55:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1635393600000|2021-10-28 04:00:00|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1635393900000|2021-10-28 04:05:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1635394200000|2021-10-28 04:10:00|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1635394500000|2021-10-28 04:15:00|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1635395400000|2021-10-28 04:30:00|7.05|5.65|7.06|5.66|7.06|5.66|7.04|5.64|0
1635395700000|2021-10-28 04:35:00|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1635396000000|2021-10-28 04:40:00|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1635396300000|2021-10-28 04:45:00|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1635396600000|2021-10-28 04:50:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1635396900000|2021-10-28 04:55:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1635397200000|2021-10-28 05:00:00|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1635397500000|2021-10-28 05:05:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1635397800000|2021-10-28 05:10:00|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1635398100000|2021-10-28 05:15:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1635398400000|2021-10-28 05:20:00|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1635398700000|2021-10-28 05:25:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1635399000000|2021-10-28 05:30:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1635399300000|2021-10-28 05:35:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1635399600000|2021-10-28 05:40:00|7.03|5.63|6.94|5.54|7.04|5.64|6.94|5.54|0
1635399900000|2021-10-28 05:45:00|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1635400200000|2021-10-28 05:50:00|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1635400500000|2021-10-28 05:55:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1635400800000|2021-10-28 06:00:00|6.94|5.54|6.98|5.58|6.98|5.58|6.94|5.54|0
1635401100000|2021-10-28 06:05:00|6.99|5.59|6.99|5.59|7|5.6|6.98|5.58|0
1635401400000|2021-10-28 06:10:00|6.98|5.58|6.98|5.58|7|5.6|6.98|5.58|0
1635401700000|2021-10-28 06:15:00|6.99|5.59|6.97|5.57|6.99|5.59|6.96|5.56|0
1635402000000|2021-10-28 06:20:00|6.96|5.56|6.95|5.55|6.97|5.57|6.94|5.54|0
1635402300000|2021-10-28 06:25:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1635402600000|2021-10-28 06:30:00|6.95|5.55|6.97|5.57|6.97|5.57|6.94|5.54|0
1635402900000|2021-10-28 06:35:00|6.96|5.56|7|5.6|7.01|5.61|6.96|5.56|0
1635403200000|2021-10-28 06:40:00|7.01|5.61|6.99|5.59|7.01|5.61|6.98|5.58|0
1635403500000|2021-10-28 06:45:00|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1635403800000|2021-10-28 06:50:00|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1635404100000|2021-10-28 06:55:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1635404400000|2021-10-28 07:00:00|7.02|5.62|6.97|5.57|7.02|5.62|6.96|5.56|0
1635404700000|2021-10-28 07:05:00|6.98|5.58|6.96|5.56|7|5.6|6.96|5.56|0
1635405000000|2021-10-28 07:10:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1635405300000|2021-10-28 07:15:00|6.95|5.55|6.92|5.52|6.96|5.56|6.9|5.5|0
1635405600000|2021-10-28 07:20:00|6.91|5.51|6.83|5.43|6.92|5.52|6.83|5.43|0
1635405900000|2021-10-28 07:25:00|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1635406200000|2021-10-28 07:30:00|6.84|5.44|6.86|5.46|6.88|5.48|6.83|5.43|0
1635406500000|2021-10-28 07:35:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1635406800000|2021-10-28 07:40:00|6.85|5.45|6.86|5.46|6.87|5.47|6.85|5.45|0
1635407100000|2021-10-28 07:45:00|6.85|5.45|6.83|5.43|6.86|5.46|6.83|5.43|0
1635407400000|2021-10-28 07:50:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1635407700000|2021-10-28 07:55:00|6.84|5.44|6.88|5.48|6.9|5.5|6.83|5.43|0
1635408000000|2021-10-28 08:00:00|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1635408300000|2021-10-28 08:05:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1635408600000|2021-10-28 08:10:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1635408900000|2021-10-28 08:15:00|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1635409200000|2021-10-28 08:20:00|6.93|5.53|6.91|5.51|6.94|5.54|6.91|5.51|0
1635409500000|2021-10-28 08:25:00|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1635409800000|2021-10-28 08:30:00|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1635410100000|2021-10-28 08:35:00|6.89|5.49|6.89|5.49|6.9|5.5|6.89|5.49|0
1635410400000|2021-10-28 08:40:00|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1635410700000|2021-10-28 08:45:00|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1635411000000|2021-10-28 08:50:00|6.84|5.44|6.85|5.45|6.87|5.47|6.84|5.44|0
1635411300000|2021-10-28 08:55:00|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1635411600000|2021-10-28 09:00:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1635411900000|2021-10-28 09:05:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1635412200000|2021-10-28 09:10:00|6.87|5.47|6.87|5.47|6.88|5.48|6.86|5.46|0
1635412500000|2021-10-28 09:15:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1635412800000|2021-10-28 09:20:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1635413100000|2021-10-28 09:25:00|6.89|5.49|6.89|5.49|6.9|5.5|6.89|5.49|0
1635413400000|2021-10-28 09:30:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1635413700000|2021-10-28 09:35:00|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1635414000000|2021-10-28 09:40:00|6.9|5.5|6.89|5.49|6.9|5.5|6.88|5.48|0
1635414300000|2021-10-28 09:45:00|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1635414600000|2021-10-28 09:50:00|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1635414900000|2021-10-28 09:55:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1635415200000|2021-10-28 10:00:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1635415500000|2021-10-28 10:05:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1635415800000|2021-10-28 10:10:00|6.88|5.48|6.8|5.4|6.88|5.48|6.79|5.39|0
1635416100000|2021-10-28 10:15:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1635416400000|2021-10-28 10:20:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1635416700000|2021-10-28 10:25:00|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1635417000000|2021-10-28 10:30:00|6.76|5.36|6.76|5.36|6.77|5.37|6.75|5.35|0
1635417300000|2021-10-28 10:35:00|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1635417600000|2021-10-28 10:40:00|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1635417900000|2021-10-28 10:45:00|6.74|5.34|6.73|5.33|6.75|5.35|6.73|5.33|0
1635418200000|2021-10-28 10:50:00|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1635418500000|2021-10-28 10:55:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1635418800000|2021-10-28 11:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1635419100000|2021-10-28 11:05:00|6.69|5.29|6.69|5.29|6.71|5.31|6.68|5.28|0
1635419400000|2021-10-28 11:10:00|6.68|5.28|6.7|5.3|6.7|5.3|6.67|5.27|0
1635419700000|2021-10-28 11:15:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1635420000000|2021-10-28 11:20:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1635420300000|2021-10-28 11:25:00|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1635420600000|2021-10-28 11:30:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1635420900000|2021-10-28 11:35:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1635421200000|2021-10-28 11:40:00|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1635421500000|2021-10-28 11:45:00|6.71|5.31|6.71|5.31|6.72|5.32|6.7|5.3|0
1635421800000|2021-10-28 11:50:00|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1635422100000|2021-10-28 11:55:00|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1635422400000|2021-10-28 12:00:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1635422700000|2021-10-28 12:05:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1635423000000|2021-10-28 12:10:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1635423300000|2021-10-28 12:15:00|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1635423600000|2021-10-28 12:20:00|6.66|5.26|6.67|5.27|6.67|5.27|6.65|5.25|0
1635423900000|2021-10-28 12:25:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1635424200000|2021-10-28 12:30:00|6.7|5.3|6.7|5.3|6.72|5.32|6.68|5.28|0
1635424500000|2021-10-28 12:35:00|6.69|5.29|6.71|5.31|6.71|5.31|6.67|5.27|0
1635424800000|2021-10-28 12:40:00|6.7|5.3|6.7|5.3|6.72|5.32|6.69|5.29|0
1635425100000|2021-10-28 12:45:00|6.69|5.29|6.72|5.32|6.72|5.32|6.68|5.28|0
1635425400000|2021-10-28 12:50:00|6.71|5.31|6.73|5.33|6.74|5.34|6.71|5.31|0
1635425700000|2021-10-28 12:55:00|6.72|5.32|6.69|5.29|6.72|5.32|6.69|5.29|0
1635426000000|2021-10-28 13:00:00|6.7|5.3|6.69|5.29|6.71|5.31|6.68|5.28|0
1635426300000|2021-10-28 13:05:00|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1635426600000|2021-10-28 13:10:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1635426900000|2021-10-28 13:15:00|6.7|5.3|6.68|5.28|6.71|5.31|6.68|5.28|0
1635427200000|2021-10-28 13:20:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1635427500000|2021-10-28 13:25:00|6.67|5.27|6.68|5.28|6.7|5.3|6.67|5.27|0
1635427800000|2021-10-28 13:30:00|6.66|5.26|6.58|5.18|6.66|5.26|6.57|5.17|0
1635428100000|2021-10-28 13:35:00|6.57|5.17|6.61|5.21|6.65|5.25|6.57|5.17|0
1635428400000|2021-10-28 13:40:00|6.6|5.2|6.57|5.17|6.62|5.22|6.57|5.17|0
1635428700000|2021-10-28 13:45:00|6.55|5.15|6.72|5.32|6.72|5.32|6.52|5.12|0
1635429000000|2021-10-28 13:50:00|6.7|5.3|6.72|5.32|6.74|5.34|6.69|5.29|0
1635429300000|2021-10-28 13:55:00|6.71|5.31|6.7|5.3|6.72|5.32|6.67|5.27|0
1635429600000|2021-10-28 14:00:00|6.69|5.29|6.71|5.31|6.72|5.32|6.67|5.27|0
1635429900000|2021-10-28 14:05:00|6.72|5.32|6.69|5.29|6.73|5.33|6.68|5.28|0
1635430200000|2021-10-28 14:10:00|6.68|5.28|6.73|5.33|6.78|5.38|6.68|5.28|0
1635430500000|2021-10-28 14:15:00|6.72|5.32|6.72|5.32|6.75|5.35|6.71|5.31|0
1635430800000|2021-10-28 14:20:00|6.73|5.33|6.71|5.31|6.75|5.35|6.69|5.29|0
1635431100000|2021-10-28 14:25:00|6.72|5.32|6.65|5.25|6.72|5.32|6.65|5.25|0
1635431400000|2021-10-28 14:30:00|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1635431700000|2021-10-28 14:35:00|6.62|5.22|6.69|5.29|6.96|5.56|6.61|5.21|0
1635432000000|2021-10-28 14:40:00|6.7|5.3|6.7|5.3|6.72|5.32|6.69|5.29|0
1635432300000|2021-10-28 14:45:00|6.69|5.29|6.75|5.35|6.75|5.35|6.63|5.23|0
1635432600000|2021-10-28 14:50:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1635432900000|2021-10-28 14:55:00|6.75|5.35|6.77|5.37|6.78|5.38|6.75|5.35|0
1635433200000|2021-10-28 15:00:00|6.76|5.36|6.77|5.37|6.78|5.38|6.76|5.36|0
1635433500000|2021-10-28 15:05:00|6.76|5.36|6.74|5.34|6.78|5.38|6.74|5.34|0
1635433800000|2021-10-28 15:10:00|6.75|5.35|6.74|5.34|6.76|5.36|6.73|5.33|0
1635434100000|2021-10-28 15:15:00|6.75|5.35|6.74|5.34|6.75|5.35|6.73|5.33|0
1635434400000|2021-10-28 15:20:00|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1635434700000|2021-10-28 15:25:00|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1635435000000|2021-10-28 15:30:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1635435300000|2021-10-28 15:35:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1635435600000|2021-10-28 15:40:00|6.72|5.32|6.71|5.31|6.74|5.34|6.71|5.31|0
1635435900000|2021-10-28 15:45:00|6.72|5.32|6.82|5.42|6.82|5.42|6.71|5.31|0
1635436200000|2021-10-28 15:50:00|6.81|5.41|6.8|5.4|6.84|5.44|6.78|5.38|0
1635436500000|2021-10-28 15:55:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1635436800000|2021-10-28 16:00:00|6.81|5.41|6.79|5.39|6.82|5.42|6.79|5.39|0
1635437100000|2021-10-28 16:05:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1635437400000|2021-10-28 16:10:00|6.78|5.38|6.76|5.36|6.78|5.38|6.75|5.35|0
1635437700000|2021-10-28 16:15:00|6.75|5.35|6.74|5.34|6.76|5.36|6.74|5.34|0
1635438000000|2021-10-28 16:20:00|6.75|5.35|6.76|5.36|6.77|5.37|6.74|5.34|0
1635438300000|2021-10-28 16:25:00|6.75|5.35|6.7|5.3|6.76|5.36|6.67|5.27|0
1635438600000|2021-10-28 16:30:00|6.69|5.29|6.69|5.29|6.71|5.31|6.68|5.28|0
1635438900000|2021-10-28 16:35:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1635439200000|2021-10-28 16:40:00|6.7|5.3|6.68|5.28|6.72|5.32|6.68|5.28|0
1635439500000|2021-10-28 16:45:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1635439800000|2021-10-28 16:50:00|6.7|5.3|6.72|5.32|6.73|5.33|6.69|5.29|0
1635440100000|2021-10-28 16:55:00|6.71|5.31|6.77|5.37|6.79|5.39|6.71|5.31|0
1635440400000|2021-10-28 17:00:00|6.76|5.36|6.73|5.33|6.76|5.36|6.72|5.32|0
1635440700000|2021-10-28 17:05:00|6.72|5.32|6.55|5.15|6.74|5.34|6.54|5.14|0
1635441000000|2021-10-28 17:10:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1635441300000|2021-10-28 17:15:00|6.55|5.15|6.57|5.17|6.57|5.17|6.54|5.14|0
1635441600000|2021-10-28 17:20:00|6.58|5.18|6.58|5.18|6.58|5.18|6.56|5.16|0
1635441900000|2021-10-28 17:25:00|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1635442200000|2021-10-28 17:30:00|6.53|5.13|6.51|5.11|6.53|5.13|6.5|5.1|0
1635442500000|2021-10-28 17:35:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1635442800000|2021-10-28 17:40:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1635443100000|2021-10-28 17:45:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1635443400000|2021-10-28 17:50:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635443700000|2021-10-28 17:55:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635444000000|2021-10-28 18:00:00|6.5|5.1|6.47|5.07|6.51|5.11|6.47|5.07|0
1635444300000|2021-10-28 18:05:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1635444600000|2021-10-28 18:10:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1635444900000|2021-10-28 18:15:00|6.62|5.22|6.59|5.19|6.62|5.22|6.58|5.18|0
1635445200000|2021-10-28 18:20:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635445500000|2021-10-28 18:25:00|6.57|5.17|6.58|5.18|6.6|5.2|6.57|5.17|0
1635445800000|2021-10-28 18:30:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1635446100000|2021-10-28 18:35:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1635446400000|2021-10-28 18:40:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635446700000|2021-10-28 18:45:00|6.59|5.19|6.58|5.18|6.61|5.21|6.58|5.18|0
1635447000000|2021-10-28 18:50:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1635447300000|2021-10-28 18:55:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1635447600000|2021-10-28 19:00:00|6.62|5.22|6.64|5.24|6.65|5.25|6.61|5.21|0
1635447900000|2021-10-28 19:05:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1635448200000|2021-10-28 19:10:00|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1635448500000|2021-10-28 19:15:00|6.66|5.26|6.62|5.22|6.66|5.26|6.61|5.21|0
1635448800000|2021-10-28 19:20:00|6.61|5.21|6.63|5.23|6.64|5.24|6.6|5.2|0
1635449100000|2021-10-28 19:25:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1635449400000|2021-10-28 19:30:00|6.63|5.23|6.62|5.22|6.65|5.25|6.58|5.18|0
1635449700000|2021-10-28 19:35:00|6.61|5.21|6.61|5.21|6.62|5.22|6.59|5.19|0
1635450000000|2021-10-28 19:40:00|6.6|5.2|6.64|5.24|6.64|5.24|6.59|5.19|0
1635450300000|2021-10-28 19:45:00|6.65|5.25|6.61|5.21|6.65|5.25|6.6|5.2|0
1635450600000|2021-10-28 19:50:00|6.59|5.19|6.54|5.14|6.59|5.19|6.54|5.14|0
1635450900000|2021-10-28 19:55:00|6.53|5.13|6.52|5.12|6.54|5.14|6.51|5.11|0
1635451200000|2021-10-28 20:00:00|6.51|5.11|6.57|5.17|6.58|5.18|6.49|5.09|0
1635451500000|2021-10-28 20:05:00|6.56|5.16|6.57|5.17|6.59|5.19|6.55|5.15|0
1635451800000|2021-10-28 20:10:00|6.56|5.16|6.57|5.17|6.57|5.17|6.55|5.15|0
1635452100000|2021-10-28 20:15:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1635452700000|2021-10-28 20:25:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1635453000000|2021-10-28 20:30:00|6.58|5.18|6.63|5.23|6.7|5.3|6.58|5.18|0
1635453300000|2021-10-28 20:35:00|6.62|5.22|6.65|5.25|6.66|5.26|6.62|5.22|0
1635453600000|2021-10-28 20:40:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1635453900000|2021-10-28 20:45:00|6.61|5.21|6.64|5.24|6.65|5.25|6.61|5.21|0
1635454200000|2021-10-28 20:50:00|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1635454500000|2021-10-28 20:55:00|6.61|5.21|6.63|5.23|6.63|5.23|6.6|5.2|0
1635454800000|2021-10-28 21:00:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635455100000|2021-10-28 21:05:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1635455400000|2021-10-28 21:10:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1635455700000|2021-10-28 21:15:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1635456300000|2021-10-28 21:25:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635456600000|2021-10-28 21:30:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1635456900000|2021-10-28 21:35:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1635457200000|2021-10-28 21:40:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1635457500000|2021-10-28 21:45:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635457800000|2021-10-28 21:50:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1635458100000|2021-10-28 21:55:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1635458400000|2021-10-28 22:00:00|6.62|5.22|6.63|5.23|6.64|5.24|6.6|5.2|0
1635458700000|2021-10-28 22:05:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635459000000|2021-10-28 22:10:00|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1635459300000|2021-10-28 22:15:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1635459600000|2021-10-28 22:20:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1635459900000|2021-10-28 22:25:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635460200000|2021-10-28 22:30:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1635460500000|2021-10-28 22:35:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1635460800000|2021-10-28 22:40:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635461100000|2021-10-28 22:45:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1635461400000|2021-10-28 22:50:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635461700000|2021-10-28 22:55:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635462000000|2021-10-28 23:00:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1635462300000|2021-10-28 23:05:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1635462600000|2021-10-28 23:10:00|6.65|5.25|6.63|5.23|6.65|5.25|6.63|5.23|0
1635462900000|2021-10-28 23:15:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1635463200000|2021-10-28 23:20:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1635463500000|2021-10-28 23:25:00|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1635463800000|2021-10-28 23:30:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635464100000|2021-10-28 23:35:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635464400000|2021-10-28 23:40:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635464700000|2021-10-28 23:45:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1635465000000|2021-10-28 23:50:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1635465300000|2021-10-28 23:55:00|6.63|5.23|6.64|5.24|6.65|5.25|6.63|5.23|0
1635465600000|2021-10-29 00:00:00|6.65|5.25|6.64|5.24|6.65|5.25|6.62|5.22|0
1635465900000|2021-10-29 00:05:00|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1635466200000|2021-10-29 00:10:00|6.64|5.24|6.66|5.26|6.66|5.26|6.63|5.23|0
1635466500000|2021-10-29 00:15:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635466800000|2021-10-29 00:20:00|6.68|5.28|6.68|5.28|6.69|5.29|6.66|5.26|0
1635467100000|2021-10-29 00:25:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1635467400000|2021-10-29 00:30:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1635467700000|2021-10-29 00:35:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1635468000000|2021-10-29 00:40:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1635468300000|2021-10-29 00:45:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1635468600000|2021-10-29 00:50:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1635468900000|2021-10-29 00:55:00|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1635469200000|2021-10-29 01:00:00|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1635469500000|2021-10-29 01:05:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1635469800000|2021-10-29 01:10:00|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1635470100000|2021-10-29 01:15:00|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1635470400000|2021-10-29 01:20:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1635470700000|2021-10-29 01:25:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1635471000000|2021-10-29 01:30:00|6.68|5.28|6.68|5.28|6.7|5.3|6.67|5.27|0
1635471300000|2021-10-29 01:35:00|6.67|5.27|6.69|5.29|6.7|5.3|6.67|5.27|0
1635471600000|2021-10-29 01:40:00|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1635471900000|2021-10-29 01:45:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1635472200000|2021-10-29 01:50:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1635472500000|2021-10-29 01:55:00|6.67|5.27|6.68|5.28|6.68|5.28|6.66|5.26|0
1635472800000|2021-10-29 02:00:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1635473100000|2021-10-29 02:05:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1635473400000|2021-10-29 02:10:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1635473700000|2021-10-29 02:15:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635474000000|2021-10-29 02:20:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1635474300000|2021-10-29 02:25:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1635474600000|2021-10-29 02:30:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1635474900000|2021-10-29 02:35:00|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1635475200000|2021-10-29 02:40:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1635475500000|2021-10-29 02:45:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635475800000|2021-10-29 02:50:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635476400000|2021-10-29 03:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635476700000|2021-10-29 03:05:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635477000000|2021-10-29 03:10:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1635477300000|2021-10-29 03:15:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1635477600000|2021-10-29 03:20:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1635477900000|2021-10-29 03:25:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1635478200000|2021-10-29 03:30:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1635478500000|2021-10-29 03:35:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1635478800000|2021-10-29 03:40:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1635479100000|2021-10-29 03:45:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635479400000|2021-10-29 03:50:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635479700000|2021-10-29 03:55:00|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1635480000000|2021-10-29 04:00:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1635480300000|2021-10-29 04:05:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1635480600000|2021-10-29 04:10:00|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1635480900000|2021-10-29 04:15:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1635481200000|2021-10-29 04:20:00|6.71|5.31|6.84|5.44|6.85|5.45|6.71|5.31|0
1635481500000|2021-10-29 04:25:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1635481800000|2021-10-29 04:30:00|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1635482100000|2021-10-29 04:35:00|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1635482400000|2021-10-29 04:40:00|6.9|5.5|6.89|5.49|6.9|5.5|6.88|5.48|0
1635482700000|2021-10-29 04:45:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1635483000000|2021-10-29 04:50:00|6.89|5.49|6.89|5.49|6.9|5.5|6.89|5.49|0
1635483300000|2021-10-29 04:55:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1635483600000|2021-10-29 05:00:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1635483900000|2021-10-29 05:05:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1635484200000|2021-10-29 05:10:00|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1635484500000|2021-10-29 05:15:00|6.91|5.51|6.9|5.5|6.91|5.51|6.89|5.49|0
1635484800000|2021-10-29 05:20:00|6.89|5.49|6.92|5.52|6.93|5.53|6.89|5.49|0
1635485100000|2021-10-29 05:25:00|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1635485400000|2021-10-29 05:30:00|6.91|5.51|6.91|5.51|6.92|5.52|6.89|5.49|0
1635485700000|2021-10-29 05:35:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1635486000000|2021-10-29 05:40:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1635486300000|2021-10-29 05:45:00|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1635486600000|2021-10-29 05:50:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1635486900000|2021-10-29 05:55:00|6.91|5.51|6.92|5.52|6.92|5.52|6.9|5.5|0
1635487200000|2021-10-29 06:00:00|6.93|5.53|6.94|5.54|6.95|5.55|6.92|5.52|0
1635487500000|2021-10-29 06:05:00|6.95|5.55|6.98|5.58|6.98|5.58|6.95|5.55|0
1635487800000|2021-10-29 06:10:00|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1635488100000|2021-10-29 06:15:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1635488400000|2021-10-29 06:20:00|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1635488700000|2021-10-29 06:25:00|6.95|5.55|6.92|5.52|6.96|5.56|6.92|5.52|0
1635489000000|2021-10-29 06:30:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1635489300000|2021-10-29 06:35:00|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1635489600000|2021-10-29 06:40:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1635489900000|2021-10-29 06:45:00|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1635490200000|2021-10-29 06:50:00|6.93|5.53|6.93|5.53|6.95|5.55|6.92|5.52|0
1635490500000|2021-10-29 06:55:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1635490800000|2021-10-29 07:00:00|6.93|5.53|6.96|5.56|7.02|5.62|6.74|5.34|0
1635491100000|2021-10-29 07:05:00|6.95|5.55|6.92|5.52|6.99|5.59|6.92|5.52|0
1635491400000|2021-10-29 07:10:00|6.91|5.51|6.86|5.46|6.92|5.52|6.85|5.45|0
1635491700000|2021-10-29 07:15:00|6.85|5.45|6.88|5.48|6.88|5.48|6.84|5.44|0
1635492000000|2021-10-29 07:20:00|6.87|5.47|6.84|5.44|6.88|5.48|6.84|5.44|0
1635492300000|2021-10-29 07:25:00|6.83|5.43|6.76|5.36|6.86|5.46|6.74|5.34|0
1635492600000|2021-10-29 07:30:00|6.75|5.35|6.78|5.38|6.79|5.39|6.74|5.34|0
1635492900000|2021-10-29 07:35:00|6.77|5.37|6.78|5.38|6.79|5.39|6.77|5.37|0
1635493200000|2021-10-29 07:40:00|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1635493500000|2021-10-29 07:45:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1635493800000|2021-10-29 07:50:00|6.79|5.39|6.78|5.38|6.82|5.42|6.77|5.37|0
1635494100000|2021-10-29 07:55:00|6.77|5.37|6.79|5.39|6.8|5.4|6.77|5.37|0
1635494400000|2021-10-29 08:00:00|6.78|5.38|6.78|5.38|6.8|5.4|6.78|5.38|0
1635494700000|2021-10-29 08:05:00|6.77|5.37|6.79|5.39|6.79|5.39|6.76|5.36|0
1635495000000|2021-10-29 08:10:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1635495300000|2021-10-29 08:15:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1635495600000|2021-10-29 08:20:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1635495900000|2021-10-29 08:25:00|6.78|5.38|6.84|5.44|6.84|5.44|6.77|5.37|0
1635496200000|2021-10-29 08:30:00|6.83|5.43|6.82|5.42|6.85|5.45|6.79|5.39|0
1635496500000|2021-10-29 08:35:00|6.81|5.41|6.83|5.43|6.85|5.45|6.81|5.41|0
1635496800000|2021-10-29 08:40:00|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1635497100000|2021-10-29 08:45:00|6.83|5.43|6.84|5.44|6.84|5.44|6.82|5.42|0
1635497400000|2021-10-29 08:50:00|6.85|5.45|6.8|5.4|6.85|5.45|6.8|5.4|0
1635497700000|2021-10-29 08:55:00|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1635498000000|2021-10-29 09:00:00|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1635498300000|2021-10-29 09:05:00|6.81|5.41|6.78|5.38|6.81|5.41|6.77|5.37|0
1635498600000|2021-10-29 09:10:00|6.79|5.39|6.79|5.39|6.79|5.39|6.77|5.37|0
1635498900000|2021-10-29 09:15:00|6.8|5.4|6.82|5.42|6.83|5.43|6.79|5.39|0
1635499200000|2021-10-29 09:20:00|6.84|5.44|6.8|5.4|6.85|5.45|6.8|5.4|0
1635499500000|2021-10-29 09:25:00|6.81|5.41|6.81|5.41|6.83|5.43|6.8|5.4|0
1635499800000|2021-10-29 09:30:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1635500100000|2021-10-29 09:35:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1635500400000|2021-10-29 09:40:00|6.81|5.41|6.82|5.42|6.83|5.43|6.81|5.41|0
1635500700000|2021-10-29 09:45:00|6.83|5.43|6.82|5.42|6.83|5.43|6.8|5.4|0
1635501000000|2021-10-29 09:50:00|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1635501300000|2021-10-29 09:55:00|6.79|5.39|6.8|5.4|6.81|5.41|6.79|5.39|0
1635501600000|2021-10-29 10:00:00|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1635501900000|2021-10-29 10:05:00|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1635502200000|2021-10-29 10:10:00|6.8|5.4|6.87|5.47|6.87|5.47|6.8|5.4|0
1635502500000|2021-10-29 10:15:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1635502800000|2021-10-29 10:20:00|6.87|5.47|7.27|5.87|7.27|5.87|6.86|5.46|0
1635503100000|2021-10-29 10:25:00|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1635503400000|2021-10-29 10:30:00|7.26|5.86|7.22|5.82|7.26|5.86|7.22|5.82|0
1635503700000|2021-10-29 10:35:00|7.23|5.83|7.21|5.81|7.23|5.83|7.2|5.8|0
1635504000000|2021-10-29 10:40:00|7.22|5.82|7.21|5.81|7.23|5.83|7.2|5.8|0
1635504300000|2021-10-29 10:45:00|7.2|5.8|7.2|5.8|7.21|5.81|7.19|5.79|0
1635504600000|2021-10-29 10:50:00|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1635504900000|2021-10-29 10:55:00|7.2|5.8|7.2|5.8|7.23|5.83|7.19|5.79|0
1635505200000|2021-10-29 11:00:00|7.19|5.79|7.19|5.79|7.2|5.8|7.18|5.78|0
1635505500000|2021-10-29 11:05:00|7.18|5.78|7.2|5.8|7.21|5.81|7.18|5.78|0
1635505800000|2021-10-29 11:10:00|7.19|5.79|7.19|5.79|7.2|5.8|7.17|5.77|0
1635506100000|2021-10-29 11:15:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1635506400000|2021-10-29 11:20:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1635506700000|2021-10-29 11:25:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1635507000000|2021-10-29 11:30:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1635507300000|2021-10-29 11:35:00|7.18|5.78|7.15|5.75|7.19|5.79|7.14|5.74|0
1635507600000|2021-10-29 11:40:00|7.14|5.74|7.15|5.75|7.16|5.76|7.14|5.74|0
1635507900000|2021-10-29 11:45:00|7.16|5.76|7.15|5.75|7.16|5.76|7.14|5.74|0
1635508200000|2021-10-29 11:50:00|7.14|5.74|6.96|5.56|7.14|5.74|6.95|5.55|0
1635508500000|2021-10-29 11:55:00|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1635508800000|2021-10-29 12:00:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1635509100000|2021-10-29 12:05:00|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1635509400000|2021-10-29 12:10:00|6.95|5.55|6.96|5.56|6.97|5.57|6.94|5.54|0
1635509700000|2021-10-29 12:15:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1635510000000|2021-10-29 12:20:00|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1635510300000|2021-10-29 12:25:00|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1635510600000|2021-10-29 12:30:00|6.98|5.58|6.95|5.55|6.98|5.58|6.93|5.53|0
1635510900000|2021-10-29 12:35:00|6.96|5.56|6.95|5.55|6.96|5.56|6.92|5.52|0
1635511200000|2021-10-29 12:40:00|6.96|5.56|6.98|5.58|6.98|5.58|6.94|5.54|0
1635511500000|2021-10-29 12:45:00|6.99|5.59|7.02|5.62|7.03|5.63|6.97|5.57|0
1635511800000|2021-10-29 12:50:00|7.01|5.61|7.04|5.64|7.06|5.66|7.01|5.61|0
1635512100000|2021-10-29 12:55:00|7.03|5.63|7.02|5.62|7.04|5.64|7.01|5.61|0
1635512400000|2021-10-29 13:00:00|7.03|5.63|7.04|5.64|7.04|5.64|7.01|5.61|0
1635512700000|2021-10-29 13:05:00|7.03|5.63|7.05|5.65|7.06|5.66|7.03|5.63|0
1635513000000|2021-10-29 13:10:00|7.06|5.66|7.11|5.71|7.14|5.74|7.05|5.65|0
1635513300000|2021-10-29 13:15:00|7.12|5.72|7.1|5.7|7.13|5.73|7.08|5.68|0
1635513600000|2021-10-29 13:20:00|7.09|5.69|7.09|5.69|7.11|5.71|7.09|5.69|0
1635513900000|2021-10-29 13:25:00|7.1|5.7|7.11|5.71|7.11|5.71|7.07|5.67|0
1635514200000|2021-10-29 13:30:00|7.14|5.74|7.04|5.64|7.14|5.74|7.03|5.63|0
1635514500000|2021-10-29 13:35:00|7.03|5.63|6.97|5.57|7.04|5.64|6.96|5.56|0
1635514800000|2021-10-29 13:40:00|6.96|5.56|6.95|5.55|6.97|5.57|6.94|5.54|0
1635515100000|2021-10-29 13:45:00|6.94|5.54|6.92|5.52|6.96|5.56|6.92|5.52|0
1635515400000|2021-10-29 13:50:00|6.93|5.53|6.9|5.5|6.96|5.56|6.9|5.5|0
1635515700000|2021-10-29 13:55:00|6.91|5.51|6.96|5.56|7.1|5.7|6.83|5.43|0
1635516000000|2021-10-29 14:00:00|6.97|5.57|6.97|5.57|6.98|5.58|6.94|5.54|0
1635516300000|2021-10-29 14:05:00|6.96|5.56|6.92|5.52|6.96|5.56|6.9|5.5|0
1635516600000|2021-10-29 14:10:00|6.93|5.53|6.96|5.56|6.97|5.57|6.93|5.53|0
1635516900000|2021-10-29 14:15:00|6.95|5.55|6.99|5.59|7.02|5.62|6.95|5.55|0
1635517200000|2021-10-29 14:20:00|6.98|5.58|7|5.6|7|5.6|6.95|5.55|0
1635517500000|2021-10-29 14:25:00|6.99|5.59|7.01|5.61|7.03|5.63|6.98|5.58|0
1635517800000|2021-10-29 14:30:00|7|5.6|7|5.6|7.04|5.64|7|5.6|0
1635518100000|2021-10-29 14:35:00|7.01|5.61|7|5.6|7.01|5.61|6.98|5.58|0
1635518400000|2021-10-29 14:40:00|6.99|5.59|6.97|5.57|7.01|5.61|6.97|5.57|0
1635518700000|2021-10-29 14:45:00|6.96|5.56|6.92|5.52|6.97|5.57|6.92|5.52|0
1635519000000|2021-10-29 14:50:00|6.91|5.51|6.94|5.54|6.95|5.55|6.9|5.5|0
1635519300000|2021-10-29 14:55:00|6.95|5.55|6.93|5.53|6.95|5.55|6.9|5.5|0
1635519600000|2021-10-29 15:00:00|6.92|5.52|6.91|5.51|6.93|5.53|6.9|5.5|0
1635519900000|2021-10-29 15:05:00|6.92|5.52|6.87|5.47|6.93|5.53|6.87|5.47|0
1635520200000|2021-10-29 15:10:00|6.86|5.46|6.86|5.46|6.87|5.47|6.84|5.44|0
1635520500000|2021-10-29 15:15:00|6.87|5.47|6.66|5.26|6.87|5.47|6.66|5.26|0
1635520800000|2021-10-29 15:20:00|6.65|5.25|6.64|5.24|6.67|5.27|6.64|5.24|0
1635521100000|2021-10-29 15:25:00|6.65|5.25|6.79|5.39|6.79|5.39|6.64|5.24|0
1635521400000|2021-10-29 15:30:00|6.78|5.38|6.75|5.35|6.79|5.39|6.74|5.34|0
1635521700000|2021-10-29 15:35:00|6.76|5.36|6.78|5.38|6.79|5.39|6.75|5.35|0
1635522000000|2021-10-29 15:40:00|6.79|5.39|6.81|5.41|6.82|5.42|6.78|5.38|0
1635522300000|2021-10-29 15:45:00|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1635522600000|2021-10-29 15:50:00|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1635522900000|2021-10-29 15:55:00|6.77|5.37|6.7|5.3|6.78|5.38|6.69|5.29|0
1635523200000|2021-10-29 16:00:00|6.71|5.31|6.68|5.28|6.71|5.31|6.68|5.28|0
1635523500000|2021-10-29 16:05:00|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1635523800000|2021-10-29 16:10:00|6.64|5.24|6.63|5.23|6.64|5.24|6.61|5.21|0
1635524100000|2021-10-29 16:15:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1635524400000|2021-10-29 16:20:00|6.63|5.23|6.58|5.18|6.63|5.23|6.57|5.17|0
1635524700000|2021-10-29 16:25:00|6.59|5.19|6.57|5.17|6.6|5.2|6.57|5.17|0
1635525000000|2021-10-29 16:30:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1635525300000|2021-10-29 16:35:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1635525600000|2021-10-29 16:40:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1635525900000|2021-10-29 16:45:00|6.58|5.18|6.6|5.2|6.6|5.2|6.57|5.17|0
1635526200000|2021-10-29 16:50:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1635526500000|2021-10-29 16:55:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1635526800000|2021-10-29 17:00:00|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1635527100000|2021-10-29 17:05:00|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1635527400000|2021-10-29 17:10:00|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1635527700000|2021-10-29 17:15:00|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1635528000000|2021-10-29 17:20:00|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1635528300000|2021-10-29 17:25:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1635528600000|2021-10-29 17:30:00|6.6|5.2|6.6|5.2|6.6|5.2|6.58|5.18|0
1635528900000|2021-10-29 17:35:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1635529200000|2021-10-29 17:40:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1635529500000|2021-10-29 17:45:00|6.61|5.21|6.63|5.23|6.64|5.24|6.6|5.2|0
1635529800000|2021-10-29 17:50:00|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1635530100000|2021-10-29 17:55:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1635530400000|2021-10-29 18:00:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1635530700000|2021-10-29 18:05:00|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1635531000000|2021-10-29 18:10:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1635531300000|2021-10-29 18:15:00|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1635531600000|2021-10-29 18:20:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1635531900000|2021-10-29 18:25:00|6.69|5.29|6.71|5.31|6.71|5.31|6.68|5.28|0
1635532200000|2021-10-29 18:30:00|6.7|5.3|6.71|5.31|6.72|5.32|6.69|5.29|0
1635532500000|2021-10-29 18:35:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1635532800000|2021-10-29 18:40:00|6.68|5.28|6.66|5.26|6.69|5.29|6.65|5.25|0
1635533100000|2021-10-29 18:45:00|6.65|5.25|6.65|5.25|6.67|5.27|6.65|5.25|0
1635533400000|2021-10-29 18:50:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1635533700000|2021-10-29 18:55:00|6.64|5.24|6.66|5.26|6.67|5.27|6.64|5.24|0
1635534000000|2021-10-29 19:00:00|6.67|5.27|6.67|5.27|6.69|5.29|6.65|5.25|0
1635534300000|2021-10-29 19:05:00|6.68|5.28|6.66|5.26|6.68|5.28|6.64|5.24|0
1635534600000|2021-10-29 19:10:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1635534900000|2021-10-29 19:15:00|6.68|5.28|6.7|5.3|6.73|5.33|6.67|5.27|0
1635535200000|2021-10-29 19:20:00|6.71|5.31|6.72|5.32|6.72|5.32|6.68|5.28|0
1635535500000|2021-10-29 19:25:00|6.71|5.31|6.69|5.29|6.72|5.32|6.69|5.29|0
1635535800000|2021-10-29 19:30:00|6.7|5.3|6.66|5.26|6.7|5.3|6.66|5.26|0
1635536100000|2021-10-29 19:35:00|6.67|5.27|6.64|5.24|6.67|5.27|6.62|5.22|0
1635536400000|2021-10-29 19:40:00|6.65|5.25|6.61|5.21|6.65|5.25|6.6|5.2|0
1635536700000|2021-10-29 19:45:00|6.6|5.2|6.59|5.19|6.61|5.21|6.57|5.17|0
1635537000000|2021-10-29 19:50:00|6.6|5.2|6.51|5.11|6.61|5.21|6.51|5.11|0
1635537300000|2021-10-29 19:55:00|6.52|5.12|6.54|5.14|6.56|5.16|6.5|5.1|0
1635537600000|2021-10-29 20:00:00|6.53|5.13|6.56|5.16|6.66|5.26|6.52|5.12|0
1635537900000|2021-10-29 20:05:00|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1635538200000|2021-10-29 20:10:00|6.56|5.16|6.55|5.15|6.57|5.17|6.54|5.14|0
1635753600000|2021-11-01 08:00:00|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1635753900000|2021-11-01 08:05:00|6.3|4.9|6.33|4.93|6.43|5.03|6.25|4.85|0
1635754200000|2021-11-01 08:10:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1635754500000|2021-11-01 08:15:00|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1635754800000|2021-11-01 08:20:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1635755100000|2021-11-01 08:25:00|6.28|4.88|6.27|4.87|6.28|4.88|6.26|4.86|0
1635755400000|2021-11-01 08:30:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1635755700000|2021-11-01 08:35:00|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1635756000000|2021-11-01 08:40:00|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1635756300000|2021-11-01 08:45:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1635756600000|2021-11-01 08:50:00|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1635756900000|2021-11-01 08:55:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1635757200000|2021-11-01 09:00:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1635757500000|2021-11-01 09:05:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1635757800000|2021-11-01 09:10:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1635758100000|2021-11-01 09:15:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1635758400000|2021-11-01 09:20:00|6.33|4.93|6.25|4.85|6.33|4.93|6.25|4.85|0
1635758700000|2021-11-01 09:25:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1635759000000|2021-11-01 09:30:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1635759300000|2021-11-01 09:35:00|6.26|4.86|6.16|4.76|6.26|4.86|6.16|4.76|0
1635759600000|2021-11-01 09:40:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1635759900000|2021-11-01 09:45:00|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1635760200000|2021-11-01 09:50:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1635760500000|2021-11-01 09:55:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1635760800000|2021-11-01 10:00:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1635761400000|2021-11-01 10:10:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1635761700000|2021-11-01 10:15:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1635762000000|2021-11-01 10:20:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1635762300000|2021-11-01 10:25:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1635762600000|2021-11-01 10:30:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1635762900000|2021-11-01 10:35:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1635763500000|2021-11-01 10:45:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1635763800000|2021-11-01 10:50:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1635764100000|2021-11-01 10:55:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1635764400000|2021-11-01 11:00:00|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1635765000000|2021-11-01 11:10:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1635765300000|2021-11-01 11:15:00|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1635765600000|2021-11-01 11:20:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1635766200000|2021-11-01 11:30:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1635766500000|2021-11-01 11:35:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1635766800000|2021-11-01 11:40:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1635768000000|2021-11-01 12:00:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1635768300000|2021-11-01 12:05:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1635768900000|2021-11-01 12:15:00|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1635769200000|2021-11-01 12:20:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1635769500000|2021-11-01 12:25:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1635769800000|2021-11-01 12:30:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1635770100000|2021-11-01 12:35:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1635770400000|2021-11-01 12:40:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1635770700000|2021-11-01 12:45:00|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1635771000000|2021-11-01 12:50:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1635771300000|2021-11-01 12:55:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1635771600000|2021-11-01 13:00:00|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1635771900000|2021-11-01 13:05:00|6.23|4.83|6.26|4.86|6.27|4.87|6.23|4.83|0
1635772200000|2021-11-01 13:10:00|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1635772500000|2021-11-01 13:15:00|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1635772800000|2021-11-01 13:20:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1635773100000|2021-11-01 13:25:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1635773400000|2021-11-01 13:30:00|6.22|4.82|6.21|4.81|6.25|4.85|6.19|4.79|0
1635773700000|2021-11-01 13:35:00|6.22|4.82|6.2|4.8|6.25|4.85|6.1|4.7|0
1635774000000|2021-11-01 13:40:00|6.21|4.81|6.23|4.83|6.23|4.83|6.2|4.8|0
1635774300000|2021-11-01 13:45:00|6.24|4.84|6.29|4.89|6.3|4.9|6.21|4.81|0
1635774600000|2021-11-01 13:50:00|6.3|4.9|6.35|4.95|6.36|4.96|6.27|4.87|0
1635774900000|2021-11-01 13:55:00|6.36|4.96|6.39|4.99|6.39|4.99|6.35|4.95|0
1635775200000|2021-11-01 14:00:00|6.4|5|6.48|5.08|6.51|5.11|6.39|4.99|0
1635775500000|2021-11-01 14:05:00|6.47|5.07|6.38|4.98|6.47|5.07|6.37|4.97|0
1635775800000|2021-11-01 14:10:00|6.39|4.99|6.4|5|6.43|5.03|6.37|4.97|0
1635776100000|2021-11-01 14:15:00|6.41|5.01|6.4|5|6.42|5.02|6.38|4.98|0
1635776400000|2021-11-01 14:20:00|6.39|4.99|6.44|5.04|6.45|5.05|6.37|4.97|0
1635776700000|2021-11-01 14:25:00|6.43|5.03|6.41|5.01|6.44|5.04|6.39|4.99|0
1635777000000|2021-11-01 14:30:00|6.42|5.02|6.51|5.11|6.53|5.13|6.41|5.01|0
1635777300000|2021-11-01 14:35:00|6.52|5.12|6.53|5.13|6.54|5.14|6.51|5.11|0
1635777600000|2021-11-01 14:40:00|6.52|5.12|6.53|5.13|6.55|5.15|6.51|5.11|0
1635777900000|2021-11-01 14:45:00|6.52|5.12|6.52|5.12|6.54|5.14|6.5|5.1|0
1635778200000|2021-11-01 14:50:00|6.53|5.13|6.56|5.16|6.56|5.16|6.49|5.09|0
1635778500000|2021-11-01 14:55:00|6.55|5.15|6.54|5.14|6.58|5.18|6.54|5.14|0
1635778800000|2021-11-01 15:00:00|6.55|5.15|6.48|5.08|6.55|5.15|6.47|5.07|0
1635779100000|2021-11-01 15:05:00|6.49|5.09|6.5|5.1|6.5|5.1|6.47|5.07|0
1635779400000|2021-11-01 15:10:00|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1635779700000|2021-11-01 15:15:00|6.52|5.12|6.48|5.08|6.52|5.12|6.48|5.08|0
1635780000000|2021-11-01 15:20:00|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1635780300000|2021-11-01 15:25:00|6.45|5.05|6.34|4.94|6.47|5.07|6.32|4.92|0
1635780600000|2021-11-01 15:30:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1635780900000|2021-11-01 15:35:00|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1635781200000|2021-11-01 15:40:00|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1635781500000|2021-11-01 15:45:00|6.34|4.94|6.33|4.93|6.34|4.94|6.32|4.92|0
1635781800000|2021-11-01 15:50:00|6.32|4.92|6.34|4.94|6.35|4.95|6.32|4.92|0
1635782100000|2021-11-01 15:55:00|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1635782400000|2021-11-01 16:00:00|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1635782700000|2021-11-01 16:05:00|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1635783000000|2021-11-01 16:10:00|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1635783300000|2021-11-01 16:15:00|6.3|4.9|6.3|4.9|6.31|4.91|6.28|4.88|0
1635783600000|2021-11-01 16:20:00|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1635783900000|2021-11-01 16:25:00|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1635784200000|2021-11-01 16:30:00|6.29|4.89|6.2|4.8|6.29|4.89|6.19|4.79|0
1635784500000|2021-11-01 16:35:00|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1635784800000|2021-11-01 16:40:00|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1635785100000|2021-11-01 16:45:00|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1635785400000|2021-11-01 16:50:00|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1635785700000|2021-11-01 16:55:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1635786000000|2021-11-01 17:00:00|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1635786300000|2021-11-01 17:05:00|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1635786600000|2021-11-01 17:10:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1635786900000|2021-11-01 17:15:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1635787200000|2021-11-01 17:20:00|6.2|4.8|6.24|4.84|6.25|4.85|6.19|4.79|0
1635787500000|2021-11-01 17:25:00|6.25|4.85|6.24|4.84|6.26|4.86|6.22|4.82|0
1635787800000|2021-11-01 17:30:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1635788100000|2021-11-01 17:35:00|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1635788400000|2021-11-01 17:40:00|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1635788700000|2021-11-01 17:45:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1635789000000|2021-11-01 17:50:00|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1635789300000|2021-11-01 17:55:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1635789600000|2021-11-01 18:00:00|6.28|4.88|6.3|4.9|6.31|4.91|6.28|4.88|0
1635789900000|2021-11-01 18:05:00|6.29|4.89|6.29|4.89|6.31|4.91|6.28|4.88|0
1635790200000|2021-11-01 18:10:00|6.3|4.9|6.33|4.93|6.33|4.93|6.28|4.88|0
1635790500000|2021-11-01 18:15:00|6.32|4.92|6.34|4.94|6.36|4.96|6.32|4.92|0
1635790800000|2021-11-01 18:20:00|6.33|4.93|6.3|4.9|6.33|4.93|6.29|4.89|0
1635791100000|2021-11-01 18:25:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1635791400000|2021-11-01 18:30:00|6.3|4.9|6.26|4.86|6.31|4.91|6.26|4.86|0
1635791700000|2021-11-01 18:35:00|6.27|4.87|6.28|4.88|6.28|4.88|6.25|4.85|0
1635792000000|2021-11-01 18:40:00|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1635792300000|2021-11-01 18:45:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1635792600000|2021-11-01 18:50:00|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1635792900000|2021-11-01 18:55:00|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1635793200000|2021-11-01 19:00:00|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1635793500000|2021-11-01 19:05:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1635793800000|2021-11-01 19:10:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1635794100000|2021-11-01 19:15:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1635794400000|2021-11-01 19:20:00|6.24|4.84|6.21|4.81|6.26|4.86|6.2|4.8|0
1635794700000|2021-11-01 19:25:00|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1635795000000|2021-11-01 19:30:00|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1635795300000|2021-11-01 19:35:00|6.19|4.79|6.2|4.8|6.21|4.81|6.18|4.78|0
1635795600000|2021-11-01 19:40:00|6.19|4.79|6.18|4.78|6.21|4.81|6.18|4.78|0
1635795900000|2021-11-01 19:45:00|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1635796200000|2021-11-01 19:50:00|6.17|4.77|6.19|4.79|6.2|4.8|6.15|4.75|0
1635796500000|2021-11-01 19:55:00|6.2|4.8|6.14|4.74|6.2|4.8|6.12|4.72|0
1635796800000|2021-11-01 20:00:00|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1635797100000|2021-11-01 20:05:00|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1635797400000|2021-11-01 20:10:00|6.17|4.77|6.15|4.75|6.17|4.77|6.14|4.74|0
1635797700000|2021-11-01 20:15:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1635798000000|2021-11-01 20:20:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1635798600000|2021-11-01 20:30:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1635798900000|2021-11-01 20:35:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1635799500000|2021-11-01 20:45:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1635799800000|2021-11-01 20:50:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1635800100000|2021-11-01 20:55:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1635801000000|2021-11-01 21:10:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1635801300000|2021-11-01 21:15:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1635801900000|2021-11-01 21:25:00|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1635804000000|2021-11-01 22:00:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1635804300000|2021-11-01 22:05:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1635804900000|2021-11-01 22:15:00|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1635805200000|2021-11-01 22:20:00|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1635805500000|2021-11-01 22:25:00|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1635805800000|2021-11-01 22:30:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1635806100000|2021-11-01 22:35:00|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1635806400000|2021-11-01 22:40:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1635806700000|2021-11-01 22:45:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1635807000000|2021-11-01 22:50:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1635807300000|2021-11-01 22:55:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1635807600000|2021-11-01 23:00:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1635807900000|2021-11-01 23:05:00|6.12|4.72|6.12|4.72|6.13|4.73|6.11|4.71|0
1635808200000|2021-11-01 23:10:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1635808500000|2021-11-01 23:15:00|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1635808800000|2021-11-01 23:20:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1635809100000|2021-11-01 23:25:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1635809400000|2021-11-01 23:30:00|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1635809700000|2021-11-01 23:35:00|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1635810000000|2021-11-01 23:40:00|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1635810300000|2021-11-01 23:45:00|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1635810600000|2021-11-01 23:50:00|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1635810900000|2021-11-01 23:55:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1635811200000|2021-11-02 00:00:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1635811500000|2021-11-02 00:05:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1635811800000|2021-11-02 00:10:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1635812100000|2021-11-02 00:15:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1635812400000|2021-11-02 00:20:00|6.15|4.75|6.15|4.75|6.15|4.75|6.13|4.73|0
1635812700000|2021-11-02 00:25:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1635813000000|2021-11-02 00:30:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1635813300000|2021-11-02 00:35:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1635813600000|2021-11-02 00:40:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1635813900000|2021-11-02 00:45:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1635814200000|2021-11-02 00:50:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1635814500000|2021-11-02 00:55:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1635814800000|2021-11-02 01:00:00|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1635815100000|2021-11-02 01:05:00|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1635815400000|2021-11-02 01:10:00|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1635815700000|2021-11-02 01:15:00|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1635816000000|2021-11-02 01:20:00|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1635816300000|2021-11-02 01:25:00|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1635816600000|2021-11-02 01:30:00|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1635816900000|2021-11-02 01:35:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1635817200000|2021-11-02 01:40:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1635817500000|2021-11-02 01:45:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1635817800000|2021-11-02 01:50:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1635818100000|2021-11-02 01:55:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1635818400000|2021-11-02 02:00:00|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1635818700000|2021-11-02 02:05:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1635819000000|2021-11-02 02:10:00|6.18|4.78|6.18|4.78|6.19|4.79|6.17|4.77|0
1635819300000|2021-11-02 02:15:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1635819600000|2021-11-02 02:20:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1635819900000|2021-11-02 02:25:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1635820200000|2021-11-02 02:30:00|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1635820500000|2021-11-02 02:35:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1635820800000|2021-11-02 02:40:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1635821100000|2021-11-02 02:45:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1635821400000|2021-11-02 02:50:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1635821700000|2021-11-02 02:55:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1635822000000|2021-11-02 03:00:00|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1635822300000|2021-11-02 03:05:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1635822600000|2021-11-02 03:10:00|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1635822900000|2021-11-02 03:15:00|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1635823200000|2021-11-02 03:20:00|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1635823500000|2021-11-02 03:25:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1635824100000|2021-11-02 03:35:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1635824700000|2021-11-02 03:45:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1635825000000|2021-11-02 03:50:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1635825300000|2021-11-02 03:55:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1635825900000|2021-11-02 04:05:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1635826200000|2021-11-02 04:10:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1635826500000|2021-11-02 04:15:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1635826800000|2021-11-02 04:20:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1635827400000|2021-11-02 04:30:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1635827700000|2021-11-02 04:35:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1635828000000|2021-11-02 04:40:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1635828300000|2021-11-02 04:45:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1635828600000|2021-11-02 04:50:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1635828900000|2021-11-02 04:55:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1635829200000|2021-11-02 05:00:00|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1635829500000|2021-11-02 05:05:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1635829800000|2021-11-02 05:10:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1635830100000|2021-11-02 05:15:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1635830400000|2021-11-02 05:20:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1635830700000|2021-11-02 05:25:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1635831000000|2021-11-02 05:30:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1635831300000|2021-11-02 05:35:00|6.16|4.76|6.13|4.73|6.16|4.76|6.12|4.72|0
1635831600000|2021-11-02 05:40:00|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1635831900000|2021-11-02 05:45:00|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1635832200000|2021-11-02 05:50:00|6.12|4.72|6.16|4.76|6.24|4.84|6.11|4.71|0
1635832500000|2021-11-02 05:55:00|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1635832800000|2021-11-02 06:00:00|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1635833100000|2021-11-02 06:05:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1635833400000|2021-11-02 06:10:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1635833700000|2021-11-02 06:15:00|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1635834000000|2021-11-02 06:20:00|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1635834300000|2021-11-02 06:25:00|6.18|4.78|6.18|4.78|6.19|4.79|6.17|4.77|0
1635834600000|2021-11-02 06:30:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1635834900000|2021-11-02 06:35:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1635835200000|2021-11-02 06:40:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1635835500000|2021-11-02 06:45:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1635835800000|2021-11-02 06:50:00|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1635836100000|2021-11-02 06:55:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1635836400000|2021-11-02 07:00:00|6.15|4.75|6.16|4.76|6.16|4.76|6.14|4.74|0
1635836700000|2021-11-02 07:05:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1635837000000|2021-11-02 07:10:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1635837300000|2021-11-02 07:15:00|6.13|4.73|6.09|4.69|6.21|4.81|6.08|4.68|0
1635837600000|2021-11-02 07:20:00|6.08|4.68|6.1|4.7|6.12|4.72|6.08|4.68|0
1635837900000|2021-11-02 07:25:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1635838200000|2021-11-02 07:30:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1635838500000|2021-11-02 07:35:00|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1635838800000|2021-11-02 07:40:00|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1635839100000|2021-11-02 07:45:00|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1635839400000|2021-11-02 07:50:00|6.1|4.7|6.07|4.67|6.1|4.7|6.07|4.67|0
1635839700000|2021-11-02 07:55:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1635840000000|2021-11-02 08:00:00|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1635840300000|2021-11-02 08:05:00|6.1|4.7|6.09|4.69|6.1|4.7|6.07|4.67|0
1635840600000|2021-11-02 08:10:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1635840900000|2021-11-02 08:15:00|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1635841200000|2021-11-02 08:20:00|6.09|4.69|6.09|4.69|6.1|4.7|6.08|4.68|0
1635841500000|2021-11-02 08:25:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1635841800000|2021-11-02 08:30:00|6.09|4.69|6.07|4.67|6.09|4.69|6.06|4.66|0
1635842100000|2021-11-02 08:35:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1635842400000|2021-11-02 08:40:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1635842700000|2021-11-02 08:45:00|6.08|4.68|6.09|4.69|6.1|4.7|6.07|4.67|0
1635843000000|2021-11-02 08:50:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1635843300000|2021-11-02 08:55:00|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1635843600000|2021-11-02 09:00:00|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1635843900000|2021-11-02 09:05:00|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1635844200000|2021-11-02 09:10:00|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1635844500000|2021-11-02 09:15:00|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1635844800000|2021-11-02 09:20:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1635845100000|2021-11-02 09:25:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1635845400000|2021-11-02 09:30:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1635845700000|2021-11-02 09:35:00|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1635846000000|2021-11-02 09:40:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1635846300000|2021-11-02 09:45:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1635846600000|2021-11-02 09:50:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1635846900000|2021-11-02 09:55:00|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1635847200000|2021-11-02 10:00:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1635847500000|2021-11-02 10:05:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1635847800000|2021-11-02 10:10:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1635848400000|2021-11-02 10:20:00|6.09|4.69|6.09|4.69|6.11|4.71|6.08|4.68|0
1635848700000|2021-11-02 10:25:00|6.08|4.68|6.09|4.69|6.1|4.7|6.08|4.68|0
1635849000000|2021-11-02 10:30:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1635849300000|2021-11-02 10:35:00|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1635849600000|2021-11-02 10:40:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1635849900000|2021-11-02 10:45:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1635850200000|2021-11-02 10:50:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1635850500000|2021-11-02 10:55:00|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1635850800000|2021-11-02 11:00:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1635851100000|2021-11-02 11:05:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1635851400000|2021-11-02 11:10:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1635851700000|2021-11-02 11:15:00|6.05|4.65|6.05|4.65|6.07|4.67|6.05|4.65|0
1635852000000|2021-11-02 11:20:00|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1635852300000|2021-11-02 11:25:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1635852600000|2021-11-02 11:30:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1635852900000|2021-11-02 11:35:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1635853200000|2021-11-02 11:40:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1635853500000|2021-11-02 11:45:00|6.02|4.62|6.03|4.63|6.04|4.64|6.02|4.62|0
1635853800000|2021-11-02 11:50:00|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1635854400000|2021-11-02 12:00:00|6.03|4.63|6.03|4.63|6.04|4.64|6.02|4.62|0
1635854700000|2021-11-02 12:05:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1635855000000|2021-11-02 12:10:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1635855300000|2021-11-02 12:15:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1635855600000|2021-11-02 12:20:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1635855900000|2021-11-02 12:25:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1635856200000|2021-11-02 12:30:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1635856500000|2021-11-02 12:35:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1635856800000|2021-11-02 12:40:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1635857100000|2021-11-02 12:45:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1635857400000|2021-11-02 12:50:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1635857700000|2021-11-02 12:55:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1635858000000|2021-11-02 13:00:00|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1635858300000|2021-11-02 13:05:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1635858600000|2021-11-02 13:10:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1635858900000|2021-11-02 13:15:00|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1635859200000|2021-11-02 13:20:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1635859500000|2021-11-02 13:25:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1635859800000|2021-11-02 13:30:00|6.01|4.61|6.03|4.63|6.04|4.64|5.99|4.59|0
1635860100000|2021-11-02 13:35:00|6.04|4.64|5.96|4.56|6.04|4.64|5.96|4.56|0
1635860400000|2021-11-02 13:40:00|5.97|4.57|5.97|4.57|6|4.6|5.95|4.55|0
1635860700000|2021-11-02 13:45:00|5.96|4.56|5.95|4.55|5.97|4.57|5.94|4.54|0
1635861000000|2021-11-02 13:50:00|5.96|4.56|5.93|4.53|5.97|4.57|5.93|4.53|0
1635861300000|2021-11-02 13:55:00|5.92|4.52|5.92|4.52|5.95|4.55|5.91|4.51|0
1635861600000|2021-11-02 14:00:00|6.04|4.64|5.91|4.51|6.04|4.64|5.88|4.48|0
1635861900000|2021-11-02 14:05:00|5.9|4.5|5.93|4.53|5.95|4.55|5.9|4.5|0
1635862200000|2021-11-02 14:10:00|5.92|4.52|5.97|4.57|5.98|4.58|5.92|4.52|0
1635862500000|2021-11-02 14:15:00|5.96|4.56|5.95|4.55|5.97|4.57|5.92|4.52|0
1635862800000|2021-11-02 14:20:00|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1635863100000|2021-11-02 14:25:00|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1635863400000|2021-11-02 14:30:00|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1635863700000|2021-11-02 14:35:00|5.92|4.52|5.9|4.5|5.94|4.54|5.9|4.5|0
1635864000000|2021-11-02 14:40:00|5.91|4.51|5.92|4.52|5.92|4.52|5.9|4.5|0
1635864300000|2021-11-02 14:45:00|5.91|4.51|5.9|4.5|5.93|4.53|5.89|4.49|0
1635864600000|2021-11-02 14:50:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1635864900000|2021-11-02 14:55:00|5.9|4.5|5.88|4.48|5.9|4.5|5.87|4.47|0
1635865200000|2021-11-02 15:00:00|5.87|4.47|5.87|4.47|5.88|4.48|5.86|4.46|0
1635865500000|2021-11-02 15:05:00|5.88|4.48|5.9|4.5|5.9|4.5|5.87|4.47|0
1635865800000|2021-11-02 15:10:00|5.89|4.49|5.9|4.5|5.9|4.5|5.88|4.48|0
1635866100000|2021-11-02 15:15:00|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1635866400000|2021-11-02 15:20:00|5.9|4.5|5.89|4.49|5.91|4.51|5.89|4.49|0
1635866700000|2021-11-02 15:25:00|5.88|4.48|5.85|4.45|5.9|4.5|5.85|4.45|0
1635867000000|2021-11-02 15:30:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1635867300000|2021-11-02 15:35:00|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1635867600000|2021-11-02 15:40:00|5.85|4.45|5.82|4.42|5.86|4.46|5.82|4.42|0
1635867900000|2021-11-02 15:45:00|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1635868200000|2021-11-02 15:50:00|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1635868500000|2021-11-02 15:55:00|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1635868800000|2021-11-02 16:00:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1635869100000|2021-11-02 16:05:00|5.9|4.5|5.92|4.52|5.93|4.53|5.9|4.5|0
1635869400000|2021-11-02 16:10:00|5.93|4.53|5.89|4.49|5.93|4.53|5.89|4.49|0
1635869700000|2021-11-02 16:15:00|5.9|4.5|5.88|4.48|5.9|4.5|5.87|4.47|0
1635870000000|2021-11-02 16:20:00|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1635870300000|2021-11-02 16:25:00|5.86|4.46|5.86|4.46|5.88|4.48|5.86|4.46|0
1635870600000|2021-11-02 16:30:00|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1635870900000|2021-11-02 16:35:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1635871200000|2021-11-02 16:40:00|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1635871500000|2021-11-02 16:45:00|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1635871800000|2021-11-02 16:50:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1635872100000|2021-11-02 16:55:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1635872400000|2021-11-02 17:00:00|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1635872700000|2021-11-02 17:05:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1635873000000|2021-11-02 17:10:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1635873300000|2021-11-02 17:15:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1635873600000|2021-11-02 17:20:00|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1635873900000|2021-11-02 17:25:00|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1635874200000|2021-11-02 17:30:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1635874500000|2021-11-02 17:35:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1635874800000|2021-11-02 17:40:00|5.86|4.46|5.85|4.45|5.87|4.47|5.85|4.45|0
1635875100000|2021-11-02 17:45:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1635875400000|2021-11-02 17:50:00|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1635875700000|2021-11-02 17:55:00|5.85|4.45|5.86|4.46|5.87|4.47|5.85|4.45|0
1635876000000|2021-11-02 18:00:00|5.85|4.45|5.86|4.46|5.87|4.47|5.85|4.45|0
1635876300000|2021-11-02 18:05:00|5.87|4.47|5.89|4.49|5.89|4.49|5.86|4.46|0
1635876600000|2021-11-02 18:10:00|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1635876900000|2021-11-02 18:15:00|5.89|4.49|5.86|4.46|5.9|4.5|5.86|4.46|0
1635877200000|2021-11-02 18:20:00|5.87|4.47|5.88|4.48|5.89|4.49|5.86|4.46|0
1635877500000|2021-11-02 18:25:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1635877800000|2021-11-02 18:30:00|5.88|4.48|5.89|4.49|5.89|4.49|5.87|4.47|0
1635878100000|2021-11-02 18:35:00|5.88|4.48|5.86|4.46|5.89|4.49|5.86|4.46|0
1635878400000|2021-11-02 18:40:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1635878700000|2021-11-02 18:45:00|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1635879000000|2021-11-02 18:50:00|5.83|4.43|5.84|4.44|5.85|4.45|5.83|4.43|0
1635879300000|2021-11-02 18:55:00|5.83|4.43|5.82|4.42|5.85|4.45|5.82|4.42|0
1635879600000|2021-11-02 19:00:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635879900000|2021-11-02 19:05:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635880200000|2021-11-02 19:10:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1635880500000|2021-11-02 19:15:00|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1635880800000|2021-11-02 19:20:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1635881100000|2021-11-02 19:25:00|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1635881400000|2021-11-02 19:30:00|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1635881700000|2021-11-02 19:35:00|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1635882000000|2021-11-02 19:40:00|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1635882300000|2021-11-02 19:45:00|5.82|4.42|5.82|4.42|5.83|4.43|5.8|4.4|0
1635882600000|2021-11-02 19:50:00|5.83|4.43|5.85|4.45|5.87|4.47|5.82|4.42|0
1635882900000|2021-11-02 19:55:00|5.86|4.46|5.82|4.42|5.87|4.47|5.82|4.42|0
1635883200000|2021-11-02 20:00:00|5.83|4.43|5.85|4.45|5.86|4.46|5.82|4.42|0
1635883500000|2021-11-02 20:05:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1635883800000|2021-11-02 20:10:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1635884100000|2021-11-02 20:15:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635885300000|2021-11-02 20:35:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635885600000|2021-11-02 20:40:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1635885900000|2021-11-02 20:45:00|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1635886200000|2021-11-02 20:50:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635886500000|2021-11-02 20:55:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635886800000|2021-11-02 21:00:00|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1635889500000|2021-11-02 21:45:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1635890400000|2021-11-02 22:00:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1635890700000|2021-11-02 22:05:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1635891000000|2021-11-02 22:10:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1635891300000|2021-11-02 22:15:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635891600000|2021-11-02 22:20:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635891900000|2021-11-02 22:25:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635892200000|2021-11-02 22:30:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635892800000|2021-11-02 22:40:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1635893400000|2021-11-02 22:50:00|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1635893700000|2021-11-02 22:55:00|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1635894000000|2021-11-02 23:00:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1635894600000|2021-11-02 23:10:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635894900000|2021-11-02 23:15:00|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1635895200000|2021-11-02 23:20:00|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1635895500000|2021-11-02 23:25:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1635896100000|2021-11-02 23:35:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635896400000|2021-11-02 23:40:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635897000000|2021-11-02 23:50:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635897300000|2021-11-02 23:55:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1635897600000|2021-11-03 00:00:00|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1635897900000|2021-11-03 00:05:00|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1635898200000|2021-11-03 00:10:00|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1635898500000|2021-11-03 00:15:00|5.84|4.44|5.84|4.44|5.86|4.46|5.84|4.44|0
1635898800000|2021-11-03 00:20:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635899100000|2021-11-03 00:25:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635899400000|2021-11-03 00:30:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1635899700000|2021-11-03 00:35:00|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1635900000000|2021-11-03 00:40:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1635900300000|2021-11-03 00:45:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1635900600000|2021-11-03 00:50:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1635900900000|2021-11-03 00:55:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1635901200000|2021-11-03 01:00:00|5.83|4.43|5.82|4.42|5.83|4.43|5.81|4.41|0
1635901800000|2021-11-03 01:10:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1635902100000|2021-11-03 01:15:00|5.82|4.42|5.81|4.41|5.82|4.42|5.8|4.4|0
1635902400000|2021-11-03 01:20:00|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1635902700000|2021-11-03 01:25:00|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1635903000000|2021-11-03 01:30:00|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1635903300000|2021-11-03 01:35:00|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1635903600000|2021-11-03 01:40:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1635903900000|2021-11-03 01:45:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1635904200000|2021-11-03 01:50:00|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1635904500000|2021-11-03 01:55:00|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1635904800000|2021-11-03 02:00:00|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1635905100000|2021-11-03 02:05:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1635905700000|2021-11-03 02:15:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1635906000000|2021-11-03 02:20:00|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1635906600000|2021-11-03 02:30:00|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1635906900000|2021-11-03 02:35:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635907200000|2021-11-03 02:40:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635907800000|2021-11-03 02:50:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1635908100000|2021-11-03 02:55:00|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1635908400000|2021-11-03 03:00:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635908700000|2021-11-03 03:05:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635909900000|2021-11-03 03:25:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635910200000|2021-11-03 03:30:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1635910800000|2021-11-03 03:40:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1635911100000|2021-11-03 03:45:00|5.82|4.42|5.83|4.43|5.84|4.44|5.82|4.42|0
1635912300000|2021-11-03 04:05:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1635912600000|2021-11-03 04:10:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635912900000|2021-11-03 04:15:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1635913200000|2021-11-03 04:20:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1635913500000|2021-11-03 04:25:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1635914700000|2021-11-03 04:45:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1635915000000|2021-11-03 04:50:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1635915900000|2021-11-03 05:05:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1635916200000|2021-11-03 05:10:00|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1635916500000|2021-11-03 05:15:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1635919500000|2021-11-03 06:05:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1635919800000|2021-11-03 06:10:00|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1635920100000|2021-11-03 06:15:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1635920400000|2021-11-03 06:20:00|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1635921000000|2021-11-03 06:30:00|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1635921900000|2021-11-03 06:45:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1635922200000|2021-11-03 06:50:00|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1635922500000|2021-11-03 06:55:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1635922800000|2021-11-03 07:00:00|5.82|4.42|5.81|4.41|5.82|4.42|5.8|4.4|0
1635923100000|2021-11-03 07:05:00|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1635923400000|2021-11-03 07:10:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1635923700000|2021-11-03 07:15:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1635924000000|2021-11-03 07:20:00|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1635924300000|2021-11-03 07:25:00|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1635924600000|2021-11-03 07:30:00|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1635924900000|2021-11-03 07:35:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1635925800000|2021-11-03 07:50:00|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1635926100000|2021-11-03 07:55:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1635926400000|2021-11-03 08:00:00|5.81|4.41|5.78|4.38|5.81|4.41|5.77|4.37|0
1635926700000|2021-11-03 08:05:00|5.77|4.37|5.77|4.37|5.79|4.39|5.76|4.36|0
1635927000000|2021-11-03 08:10:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1635927300000|2021-11-03 08:15:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1635927600000|2021-11-03 08:20:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1635928200000|2021-11-03 08:30:00|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1635928500000|2021-11-03 08:35:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1635929100000|2021-11-03 08:45:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1635929400000|2021-11-03 08:50:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1635929700000|2021-11-03 08:55:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1635930000000|2021-11-03 09:00:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1635930300000|2021-11-03 09:05:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1635930900000|2021-11-03 09:15:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1635931200000|2021-11-03 09:20:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1635931500000|2021-11-03 09:25:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1635932400000|2021-11-03 09:40:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1635932700000|2021-11-03 09:45:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1635933000000|2021-11-03 09:50:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1635933300000|2021-11-03 09:55:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1635933600000|2021-11-03 10:00:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1635933900000|2021-11-03 10:05:00|5.76|4.36|5.77|4.37|5.77|4.37|5.75|4.35|0
1635934500000|2021-11-03 10:15:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1635935100000|2021-11-03 10:25:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1635935400000|2021-11-03 10:30:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1635936300000|2021-11-03 10:45:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1635936600000|2021-11-03 10:50:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1635936900000|2021-11-03 10:55:00|5.78|4.38|5.77|4.37|5.79|4.39|5.77|4.37|0
1635937200000|2021-11-03 11:00:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1635937500000|2021-11-03 11:05:00|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1635937800000|2021-11-03 11:10:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1635938100000|2021-11-03 11:15:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1635938400000|2021-11-03 11:20:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1635938700000|2021-11-03 11:25:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1635939000000|2021-11-03 11:30:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1635939300000|2021-11-03 11:35:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1635939900000|2021-11-03 11:45:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1635940200000|2021-11-03 11:50:00|5.76|4.36|5.76|4.36|5.77|4.37|5.75|4.35|0
1635940500000|2021-11-03 11:55:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1635940800000|2021-11-03 12:00:00|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1635941400000|2021-11-03 12:10:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1635941700000|2021-11-03 12:15:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1635942000000|2021-11-03 12:20:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1635942300000|2021-11-03 12:25:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1635942600000|2021-11-03 12:30:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1635942900000|2021-11-03 12:35:00|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1635943200000|2021-11-03 12:40:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1635943500000|2021-11-03 12:45:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1635943800000|2021-11-03 12:50:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1635944400000|2021-11-03 13:00:00|5.8|4.4|5.8|4.4|5.82|4.42|5.79|4.39|0
1635944700000|2021-11-03 13:05:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1635945000000|2021-11-03 13:10:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1635945300000|2021-11-03 13:15:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1635945900000|2021-11-03 13:25:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1635946200000|2021-11-03 13:30:00|5.79|4.39|5.76|4.36|5.8|4.4|5.76|4.36|0
1635946500000|2021-11-03 13:35:00|5.77|4.37|5.79|4.39|5.83|4.43|5.77|4.37|0
1635946800000|2021-11-03 13:40:00|5.78|4.38|5.79|4.39|5.81|4.41|5.78|4.38|0
1635947100000|2021-11-03 13:45:00|5.78|4.38|5.78|4.38|5.8|4.4|5.77|4.37|0
1635947400000|2021-11-03 13:50:00|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1635947700000|2021-11-03 13:55:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1635948000000|2021-11-03 14:00:00|5.76|4.36|5.82|4.42|5.82|4.42|5.76|4.36|0
1635948300000|2021-11-03 14:05:00|5.81|4.41|5.81|4.41|5.83|4.43|5.8|4.4|0
1635948600000|2021-11-03 14:10:00|5.82|4.42|5.79|4.39|5.82|4.42|5.78|4.38|0
1635948900000|2021-11-03 14:15:00|5.8|4.4|5.8|4.4|5.82|4.42|5.79|4.39|0
1635949200000|2021-11-03 14:20:00|5.81|4.41|5.79|4.39|5.81|4.41|5.78|4.38|0
1635949500000|2021-11-03 14:25:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1635949800000|2021-11-03 14:30:00|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1635950100000|2021-11-03 14:35:00|5.79|4.39|5.77|4.37|5.8|4.4|5.77|4.37|0
1635950400000|2021-11-03 14:40:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1635950700000|2021-11-03 14:45:00|5.76|4.36|5.68|4.28|5.78|4.38|5.68|4.28|0
1635951000000|2021-11-03 14:50:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1635951300000|2021-11-03 14:55:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1635951600000|2021-11-03 15:00:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1635951900000|2021-11-03 15:05:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1635952200000|2021-11-03 15:10:00|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1635952500000|2021-11-03 15:15:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1635952800000|2021-11-03 15:20:00|5.7|4.3|5.7|4.3|5.71|4.31|5.68|4.28|0
1635953100000|2021-11-03 15:25:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1635953400000|2021-11-03 15:30:00|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1635953700000|2021-11-03 15:35:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1635954000000|2021-11-03 15:40:00|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1635954300000|2021-11-03 15:45:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1635954600000|2021-11-03 15:50:00|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1635954900000|2021-11-03 15:55:00|5.69|4.29|5.68|4.28|5.7|4.3|5.67|4.27|0
1635955200000|2021-11-03 16:00:00|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1635955500000|2021-11-03 16:05:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1635955800000|2021-11-03 16:10:00|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1635956100000|2021-11-03 16:15:00|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1635956400000|2021-11-03 16:20:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1635956700000|2021-11-03 16:25:00|5.7|4.3|5.68|4.28|5.7|4.3|5.68|4.28|0
1635957000000|2021-11-03 16:30:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1635957300000|2021-11-03 16:35:00|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1635957600000|2021-11-03 16:40:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1635957900000|2021-11-03 16:45:00|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1635958200000|2021-11-03 16:50:00|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1635958500000|2021-11-03 16:55:00|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1635958800000|2021-11-03 17:00:00|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1635959400000|2021-11-03 17:10:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1635959700000|2021-11-03 17:15:00|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1635960000000|2021-11-03 17:20:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1635960300000|2021-11-03 17:25:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1635960600000|2021-11-03 17:30:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1635960900000|2021-11-03 17:35:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1635961200000|2021-11-03 17:40:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1635961500000|2021-11-03 17:45:00|5.65|4.25|5.66|4.26|5.68|4.28|5.65|4.25|0
1635961800000|2021-11-03 17:50:00|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1635962100000|2021-11-03 17:55:00|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1635962400000|2021-11-03 18:00:00|5.68|4.28|5.52|4.12|5.68|4.28|5.5|4.1|0
1635962700000|2021-11-03 18:05:00|5.51|4.11|5.54|4.14|5.57|4.17|5.51|4.11|0
1635963000000|2021-11-03 18:10:00|5.55|4.15|5.59|4.19|5.6|4.2|5.55|4.15|0
1635963300000|2021-11-03 18:15:00|5.58|4.18|5.54|4.14|5.6|4.2|5.54|4.14|0
1635963600000|2021-11-03 18:20:00|5.55|4.15|5.51|4.11|5.56|4.16|5.51|4.11|0
1635963900000|2021-11-03 18:25:00|5.52|4.12|5.53|4.13|5.54|4.14|5.51|4.11|0
1635964200000|2021-11-03 18:30:00|5.52|4.12|5.53|4.13|5.56|4.16|5.51|4.11|0
1635964500000|2021-11-03 18:35:00|5.52|4.12|5.52|4.12|5.54|4.14|5.5|4.1|0
1635964800000|2021-11-03 18:40:00|5.51|4.11|5.48|4.08|5.53|4.13|5.47|4.07|0
1635965100000|2021-11-03 18:45:00|5.47|4.07|5.39|3.99|5.48|4.08|5.39|3.99|0
1635965400000|2021-11-03 18:50:00|5.4|4|5.37|3.97|5.41|4.01|5.36|3.96|0
1635965700000|2021-11-03 18:55:00|5.36|3.96|5.41|4.01|5.7|4.3|5.33|3.93|0
1635966000000|2021-11-03 19:00:00|5.4|4|5.4|4|5.43|4.03|5.39|3.99|0
1635966300000|2021-11-03 19:05:00|5.41|4.01|5.38|3.98|5.41|4.01|5.37|3.97|0
1635966600000|2021-11-03 19:10:00|5.37|3.97|5.38|3.98|5.39|3.99|5.37|3.97|0
1635966900000|2021-11-03 19:15:00|5.39|3.99|5.39|3.99|5.4|4|5.37|3.97|0
1635967200000|2021-11-03 19:20:00|5.4|4|5.38|3.98|5.41|4.01|5.38|3.98|0
1635967500000|2021-11-03 19:25:00|5.39|3.99|5.38|3.98|5.4|4|5.38|3.98|0
1635967800000|2021-11-03 19:30:00|5.37|3.97|5.37|3.97|5.39|3.99|5.36|3.96|0
1635968100000|2021-11-03 19:35:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1635968400000|2021-11-03 19:40:00|5.38|3.98|5.33|3.93|5.38|3.98|5.33|3.93|0
1635968700000|2021-11-03 19:45:00|5.34|3.94|5.3|3.9|5.34|3.94|5.3|3.9|0
1635969000000|2021-11-03 19:50:00|5.31|3.91|5.32|3.92|5.34|3.94|5.31|3.91|0
1635969300000|2021-11-03 19:55:00|5.33|3.93|5.33|3.93|5.34|3.94|5.3|3.9|0
1635969600000|2021-11-03 20:00:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1635969900000|2021-11-03 20:05:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1635970200000|2021-11-03 20:10:00|5.35|3.95|5.34|3.94|5.35|3.95|5.33|3.93|0
1635970800000|2021-11-03 20:20:00|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1635971100000|2021-11-03 20:25:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1635971700000|2021-11-03 20:35:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1635972300000|2021-11-03 20:45:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1635972600000|2021-11-03 20:50:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1635973200000|2021-11-03 21:00:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1635973500000|2021-11-03 21:05:00|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1635975600000|2021-11-03 21:40:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1635975900000|2021-11-03 21:45:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1635976800000|2021-11-03 22:00:00|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1635977100000|2021-11-03 22:05:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1635977400000|2021-11-03 22:10:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1635977700000|2021-11-03 22:15:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1635978300000|2021-11-03 22:25:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1635978600000|2021-11-03 22:30:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1635978900000|2021-11-03 22:35:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1635979200000|2021-11-03 22:40:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1635979500000|2021-11-03 22:45:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1635980400000|2021-11-03 23:00:00|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1635980700000|2021-11-03 23:05:00|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1635981000000|2021-11-03 23:10:00|5.25|3.85|5.26|3.86|5.27|3.87|5.24|3.84|0
1635981300000|2021-11-03 23:15:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635981600000|2021-11-03 23:20:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635981900000|2021-11-03 23:25:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635982200000|2021-11-03 23:30:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635982500000|2021-11-03 23:35:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635983100000|2021-11-03 23:45:00|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1635983400000|2021-11-03 23:50:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1635983700000|2021-11-03 23:55:00|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1635984000000|2021-11-04 00:00:00|5.25|3.85|5.26|3.86|5.27|3.87|5.24|3.84|0
1635984300000|2021-11-04 00:05:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1635984600000|2021-11-04 00:10:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1635985200000|2021-11-04 00:20:00|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1635985500000|2021-11-04 00:25:00|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1635986100000|2021-11-04 00:35:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1635986400000|2021-11-04 00:40:00|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1635986700000|2021-11-04 00:45:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1635987600000|2021-11-04 01:00:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1635987900000|2021-11-04 01:05:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1635988200000|2021-11-04 01:10:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1635988500000|2021-11-04 01:15:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1635988800000|2021-11-04 01:20:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1635989100000|2021-11-04 01:25:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1635989400000|2021-11-04 01:30:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1635989700000|2021-11-04 01:35:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1635990000000|2021-11-04 01:40:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1635990300000|2021-11-04 01:45:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1635990600000|2021-11-04 01:50:00|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1635990900000|2021-11-04 01:55:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1635991200000|2021-11-04 02:00:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1635991500000|2021-11-04 02:05:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1635992100000|2021-11-04 02:15:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1635992400000|2021-11-04 02:20:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1635992700000|2021-11-04 02:25:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1635993000000|2021-11-04 02:30:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1635993600000|2021-11-04 02:40:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635993900000|2021-11-04 02:45:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635994200000|2021-11-04 02:50:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1635994500000|2021-11-04 02:55:00|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1635995400000|2021-11-04 03:10:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635995700000|2021-11-04 03:15:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1635996000000|2021-11-04 03:20:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1635996300000|2021-11-04 03:25:00|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1635996600000|2021-11-04 03:30:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1635996900000|2021-11-04 03:35:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1635997200000|2021-11-04 03:40:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1635997500000|2021-11-04 03:45:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1635998400000|2021-11-04 04:00:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1635998700000|2021-11-04 04:05:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1635999000000|2021-11-04 04:10:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635999300000|2021-11-04 04:15:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635999600000|2021-11-04 04:20:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1635999900000|2021-11-04 04:25:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1636000800000|2021-11-04 04:40:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1636001100000|2021-11-04 04:45:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1636001700000|2021-11-04 04:55:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1636002000000|2021-11-04 05:00:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1636002300000|2021-11-04 05:05:00|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1636003200000|2021-11-04 05:20:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1636003500000|2021-11-04 05:25:00|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1636003800000|2021-11-04 05:30:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1636004400000|2021-11-04 05:40:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1636005000000|2021-11-04 05:50:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1636005300000|2021-11-04 05:55:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1636005600000|2021-11-04 06:00:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1636005900000|2021-11-04 06:05:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1636006200000|2021-11-04 06:10:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1636006500000|2021-11-04 06:15:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1636006800000|2021-11-04 06:20:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1636007100000|2021-11-04 06:25:00|5.26|3.86|5.25|3.85|5.27|3.87|5.25|3.85|0
1636007400000|2021-11-04 06:30:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1636007700000|2021-11-04 06:35:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1636008000000|2021-11-04 06:40:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1636008300000|2021-11-04 06:45:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1636008600000|2021-11-04 06:50:00|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1636008900000|2021-11-04 06:55:00|5.26|3.86|5.29|3.89|5.29|3.89|5.26|3.86|0
1636009200000|2021-11-04 07:00:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636009500000|2021-11-04 07:05:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1636009800000|2021-11-04 07:10:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1636010100000|2021-11-04 07:15:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1636010400000|2021-11-04 07:20:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1636010700000|2021-11-04 07:25:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1636011000000|2021-11-04 07:30:00|5.28|3.88|5.12|3.72|5.39|3.99|5.12|3.72|0
1636011300000|2021-11-04 07:35:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1636011600000|2021-11-04 07:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1636011900000|2021-11-04 07:45:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1636012200000|2021-11-04 07:50:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1636012500000|2021-11-04 07:55:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1636012800000|2021-11-04 08:00:00|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1636013100000|2021-11-04 08:05:00|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1636013400000|2021-11-04 08:10:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1636013700000|2021-11-04 08:15:00|5.51|4.11|5.49|4.09|5.52|4.12|5.49|4.09|0
1636014000000|2021-11-04 08:20:00|5.5|4.1|5.49|4.09|5.5|4.1|5.47|4.07|0
1636014300000|2021-11-04 08:25:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1636014600000|2021-11-04 08:30:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1636014900000|2021-11-04 08:35:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636015200000|2021-11-04 08:40:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636015500000|2021-11-04 08:45:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636015800000|2021-11-04 08:50:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636016100000|2021-11-04 08:55:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636016400000|2021-11-04 09:00:00|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1636016700000|2021-11-04 09:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636017000000|2021-11-04 09:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1636017600000|2021-11-04 09:20:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1636017900000|2021-11-04 09:25:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636018200000|2021-11-04 09:30:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1636018500000|2021-11-04 09:35:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1636018800000|2021-11-04 09:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636019100000|2021-11-04 09:45:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636019400000|2021-11-04 09:50:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636019700000|2021-11-04 09:55:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636020000000|2021-11-04 10:00:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636020300000|2021-11-04 10:05:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1636020900000|2021-11-04 10:15:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636021200000|2021-11-04 10:20:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636021800000|2021-11-04 10:30:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636022100000|2021-11-04 10:35:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636022400000|2021-11-04 10:40:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1636022700000|2021-11-04 10:45:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636023000000|2021-11-04 10:50:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636024200000|2021-11-04 11:10:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636025400000|2021-11-04 11:30:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636025700000|2021-11-04 11:35:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1636026000000|2021-11-04 11:40:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1636026300000|2021-11-04 11:45:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636026900000|2021-11-04 11:55:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1636027200000|2021-11-04 12:00:00|5.49|4.09|5.48|4.08|5.5|4.1|5.47|4.07|0
1636027500000|2021-11-04 12:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1636027800000|2021-11-04 12:10:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636028100000|2021-11-04 12:15:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636028400000|2021-11-04 12:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1636028700000|2021-11-04 12:25:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636029000000|2021-11-04 12:30:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1636029300000|2021-11-04 12:35:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636029600000|2021-11-04 12:40:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1636029900000|2021-11-04 12:45:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1636030200000|2021-11-04 12:50:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636030500000|2021-11-04 12:55:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636030800000|2021-11-04 13:00:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636031100000|2021-11-04 13:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1636031400000|2021-11-04 13:10:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636031700000|2021-11-04 13:15:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1636032000000|2021-11-04 13:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636032300000|2021-11-04 13:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636032600000|2021-11-04 13:30:00|5.48|4.08|5.51|4.11|5.52|4.12|5.48|4.08|0
1636032900000|2021-11-04 13:35:00|5.52|4.12|5.49|4.09|5.52|4.12|5.48|4.08|0
1636033200000|2021-11-04 13:40:00|5.5|4.1|5.45|4.05|5.5|4.1|5.45|4.05|0
1636033500000|2021-11-04 13:45:00|5.46|4.06|5.44|4.04|5.46|4.06|5.43|4.03|0
1636033800000|2021-11-04 13:50:00|5.45|4.05|5.4|4|5.45|4.05|5.39|3.99|0
1636034100000|2021-11-04 13:55:00|5.39|3.99|5.54|4.14|5.54|4.14|5.37|3.97|0
1636034400000|2021-11-04 14:00:00|5.53|4.13|5.53|4.13|5.55|4.15|5.52|4.12|0
1636034700000|2021-11-04 14:05:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1636035000000|2021-11-04 14:10:00|5.53|4.13|5.49|4.09|5.54|4.14|5.49|4.09|0
1636035300000|2021-11-04 14:15:00|5.5|4.1|5.5|4.1|5.5|4.1|5.48|4.08|0
1636035600000|2021-11-04 14:20:00|5.51|4.11|5.51|4.11|5.51|4.11|5.49|4.09|0
1636035900000|2021-11-04 14:25:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1636036200000|2021-11-04 14:30:00|5.5|4.1|5.49|4.09|5.51|4.11|5.48|4.08|0
1636036500000|2021-11-04 14:35:00|5.48|4.08|5.48|4.08|5.5|4.1|5.48|4.08|0
1636036800000|2021-11-04 14:40:00|5.49|4.09|5.57|4.17|5.57|4.17|5.48|4.08|0
1636037100000|2021-11-04 14:45:00|5.56|4.16|5.39|3.99|5.57|4.17|5.39|3.99|0
1636037400000|2021-11-04 14:50:00|5.4|4|5.42|4.02|5.43|4.03|5.39|3.99|0
1636037700000|2021-11-04 14:55:00|5.43|4.03|5.43|4.03|5.44|4.04|5.36|3.96|0
1636038000000|2021-11-04 15:00:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1636038300000|2021-11-04 15:05:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1636038600000|2021-11-04 15:10:00|5.46|4.06|5.47|4.07|5.47|4.07|5.44|4.04|0
1636038900000|2021-11-04 15:15:00|5.48|4.08|5.48|4.08|5.5|4.1|5.48|4.08|0
1636039200000|2021-11-04 15:20:00|5.49|4.09|5.55|4.15|5.55|4.15|5.48|4.08|0
1636039500000|2021-11-04 15:25:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1636039800000|2021-11-04 15:30:00|5.54|4.14|5.52|4.12|5.56|4.16|5.51|4.11|0
1636040100000|2021-11-04 15:35:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1636040400000|2021-11-04 15:40:00|5.51|4.11|5.51|4.11|5.53|4.13|5.5|4.1|0
1636040700000|2021-11-04 15:45:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1636041000000|2021-11-04 15:50:00|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1636041300000|2021-11-04 15:55:00|5.5|4.1|5.45|4.05|5.5|4.1|5.45|4.05|0
1636041600000|2021-11-04 16:00:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1636041900000|2021-11-04 16:05:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636042200000|2021-11-04 16:10:00|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1636042500000|2021-11-04 16:15:00|5.44|4.04|5.44|4.04|5.46|4.06|5.43|4.03|0
1636042800000|2021-11-04 16:20:00|5.45|4.05|5.48|4.08|5.48|4.08|5.44|4.04|0
1636043100000|2021-11-04 16:25:00|5.49|4.09|5.56|4.16|5.58|4.18|5.48|4.08|0
1636043400000|2021-11-04 16:30:00|5.57|4.17|5.53|4.13|5.62|4.22|5.53|4.13|0
1636043700000|2021-11-04 16:35:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1636044000000|2021-11-04 16:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1636044300000|2021-11-04 16:45:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1636044600000|2021-11-04 16:50:00|5.54|4.14|5.55|4.15|5.57|4.17|5.54|4.14|0
1636044900000|2021-11-04 16:55:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1636045200000|2021-11-04 17:00:00|5.55|4.15|5.66|4.26|5.67|4.27|5.55|4.15|0
1636045500000|2021-11-04 17:05:00|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1636045800000|2021-11-04 17:10:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1636046100000|2021-11-04 17:15:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1636046400000|2021-11-04 17:20:00|5.61|4.21|5.62|4.22|5.64|4.24|5.61|4.21|0
1636046700000|2021-11-04 17:25:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1636047000000|2021-11-04 17:30:00|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1636047300000|2021-11-04 17:35:00|5.64|4.24|5.62|4.22|5.64|4.24|5.61|4.21|0
1636047600000|2021-11-04 17:40:00|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1636047900000|2021-11-04 17:45:00|5.6|4.2|5.6|4.2|5.6|4.2|5.58|4.18|0
1636048200000|2021-11-04 17:50:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1636048500000|2021-11-04 17:55:00|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1636048800000|2021-11-04 18:00:00|5.58|4.18|5.66|4.26|5.66|4.26|5.58|4.18|0
1636049100000|2021-11-04 18:05:00|5.65|4.25|5.61|4.21|5.66|4.26|5.61|4.21|0
1636049400000|2021-11-04 18:10:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1636049700000|2021-11-04 18:15:00|5.61|4.21|5.62|4.22|5.64|4.24|5.6|4.2|0
1636050000000|2021-11-04 18:20:00|5.61|4.21|5.6|4.2|5.62|4.22|5.6|4.2|0
1636050300000|2021-11-04 18:25:00|5.61|4.21|5.61|4.21|5.62|4.22|5.59|4.19|0
1636050600000|2021-11-04 18:30:00|5.6|4.2|5.61|4.21|5.63|4.23|5.6|4.2|0
1636050900000|2021-11-04 18:35:00|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1636051200000|2021-11-04 18:40:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1636051500000|2021-11-04 18:45:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1636051800000|2021-11-04 18:50:00|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1636052100000|2021-11-04 18:55:00|5.6|4.2|5.64|4.24|5.64|4.24|5.6|4.2|0
1636052400000|2021-11-04 19:00:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1636052700000|2021-11-04 19:05:00|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1636053000000|2021-11-04 19:10:00|5.63|4.23|5.62|4.22|5.64|4.24|5.61|4.21|0
1636053300000|2021-11-04 19:15:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1636053600000|2021-11-04 19:20:00|5.61|4.21|5.61|4.21|5.62|4.22|5.59|4.19|0
1636053900000|2021-11-04 19:25:00|5.6|4.2|5.61|4.21|5.62|4.22|5.59|4.19|0
1636054200000|2021-11-04 19:30:00|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1636054500000|2021-11-04 19:35:00|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1636054800000|2021-11-04 19:40:00|5.62|4.22|5.55|4.15|5.64|4.24|5.55|4.15|0
1636055100000|2021-11-04 19:45:00|5.56|4.16|5.5|4.1|5.56|4.16|5.5|4.1|0
1636055400000|2021-11-04 19:50:00|5.49|4.09|5.48|4.08|5.51|4.11|5.48|4.08|0
1636055700000|2021-11-04 19:55:00|5.49|4.09|5.45|4.05|5.51|4.11|5.45|4.05|0
1636056000000|2021-11-04 20:00:00|5.44|4.04|5.51|4.11|5.57|4.17|5.44|4.04|0
1636056300000|2021-11-04 20:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1636056600000|2021-11-04 20:10:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1636056900000|2021-11-04 20:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636057200000|2021-11-04 20:20:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636057800000|2021-11-04 20:30:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636058100000|2021-11-04 20:35:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1636058400000|2021-11-04 20:40:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636058700000|2021-11-04 20:45:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1636059000000|2021-11-04 20:50:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636059300000|2021-11-04 20:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636059600000|2021-11-04 21:00:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1636059900000|2021-11-04 21:05:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636060200000|2021-11-04 21:10:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636061700000|2021-11-04 21:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1636062000000|2021-11-04 21:40:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636063200000|2021-11-04 22:00:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1636063500000|2021-11-04 22:05:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636063800000|2021-11-04 22:10:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1636064100000|2021-11-04 22:15:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1636064400000|2021-11-04 22:20:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1636064700000|2021-11-04 22:25:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636065000000|2021-11-04 22:30:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636065300000|2021-11-04 22:35:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636065600000|2021-11-04 22:40:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636065900000|2021-11-04 22:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636066200000|2021-11-04 22:50:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636066500000|2021-11-04 22:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636066800000|2021-11-04 23:00:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636067100000|2021-11-04 23:05:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636067700000|2021-11-04 23:15:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636068300000|2021-11-04 23:25:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636068600000|2021-11-04 23:30:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1636068900000|2021-11-04 23:35:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1636069200000|2021-11-04 23:40:00|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1636069500000|2021-11-04 23:45:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636069800000|2021-11-04 23:50:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1636070100000|2021-11-04 23:55:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1636070400000|2021-11-05 00:00:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636070700000|2021-11-05 00:05:00|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1636071000000|2021-11-05 00:10:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636071300000|2021-11-05 00:15:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636071600000|2021-11-05 00:20:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636071900000|2021-11-05 00:25:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636072200000|2021-11-05 00:30:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1636072500000|2021-11-05 00:35:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636072800000|2021-11-05 00:40:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636073100000|2021-11-05 00:45:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636073400000|2021-11-05 00:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636073700000|2021-11-05 00:55:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636074000000|2021-11-05 01:00:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1636074300000|2021-11-05 01:05:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1636074600000|2021-11-05 01:10:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1636074900000|2021-11-05 01:15:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636075200000|2021-11-05 01:20:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1636075500000|2021-11-05 01:25:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1636075800000|2021-11-05 01:30:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1636076100000|2021-11-05 01:35:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1636076400000|2021-11-05 01:40:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636076700000|2021-11-05 01:45:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1636077000000|2021-11-05 01:50:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636077300000|2021-11-05 01:55:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636077600000|2021-11-05 02:00:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636077900000|2021-11-05 02:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1636078500000|2021-11-05 02:15:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636078800000|2021-11-05 02:20:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636079100000|2021-11-05 02:25:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636079400000|2021-11-05 02:30:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636079700000|2021-11-05 02:35:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636080000000|2021-11-05 02:40:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636080300000|2021-11-05 02:45:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636080900000|2021-11-05 02:55:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636081200000|2021-11-05 03:00:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1636082400000|2021-11-05 03:20:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636082700000|2021-11-05 03:25:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636083600000|2021-11-05 03:40:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636083900000|2021-11-05 03:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636084500000|2021-11-05 03:55:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636085100000|2021-11-05 04:05:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636085700000|2021-11-05 04:15:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1636086600000|2021-11-05 04:30:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1636086900000|2021-11-05 04:35:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636088700000|2021-11-05 05:05:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636089000000|2021-11-05 05:10:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636091400000|2021-11-05 05:50:00|5.47|4.07|5.5|4.1|5.5|4.1|5.46|4.06|0
1636091700000|2021-11-05 05:55:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636092000000|2021-11-05 06:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636092300000|2021-11-05 06:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636092600000|2021-11-05 06:10:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636093200000|2021-11-05 06:20:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1636093800000|2021-11-05 06:30:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1636094100000|2021-11-05 06:35:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636094400000|2021-11-05 06:40:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1636094700000|2021-11-05 06:45:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636095000000|2021-11-05 06:50:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636095300000|2021-11-05 06:55:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636095600000|2021-11-05 07:00:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1636095900000|2021-11-05 07:05:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636096200000|2021-11-05 07:10:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636096500000|2021-11-05 07:15:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1636096800000|2021-11-05 07:20:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636097100000|2021-11-05 07:25:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1636097400000|2021-11-05 07:30:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1636097700000|2021-11-05 07:35:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1636098000000|2021-11-05 07:40:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1636098600000|2021-11-05 07:50:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1636098900000|2021-11-05 07:55:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636099200000|2021-11-05 08:00:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1636099500000|2021-11-05 08:05:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1636099800000|2021-11-05 08:10:00|5.5|4.1|5.47|4.07|5.51|4.11|5.47|4.07|0
1636100100000|2021-11-05 08:15:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1636100400000|2021-11-05 08:20:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636100700000|2021-11-05 08:25:00|5.47|4.07|5.48|4.08|5.49|4.09|5.46|4.06|0
1636101000000|2021-11-05 08:30:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636101300000|2021-11-05 08:35:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636101600000|2021-11-05 08:40:00|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1636101900000|2021-11-05 08:45:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636102200000|2021-11-05 08:50:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636102500000|2021-11-05 08:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1636102800000|2021-11-05 09:00:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1636103100000|2021-11-05 09:05:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636103400000|2021-11-05 09:10:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636103700000|2021-11-05 09:15:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636104000000|2021-11-05 09:20:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636104300000|2021-11-05 09:25:00|5.46|4.06|5.44|4.04|5.46|4.06|5.43|4.03|0
1636104600000|2021-11-05 09:30:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1636104900000|2021-11-05 09:35:00|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1636105200000|2021-11-05 09:40:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636105500000|2021-11-05 09:45:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1636105800000|2021-11-05 09:50:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1636106100000|2021-11-05 09:55:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1636106400000|2021-11-05 10:00:00|5.38|3.98|5.44|4.04|5.51|4.11|5.38|3.98|0
1636106700000|2021-11-05 10:05:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1636107000000|2021-11-05 10:10:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636107300000|2021-11-05 10:15:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1636107600000|2021-11-05 10:20:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636107900000|2021-11-05 10:25:00|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1636108200000|2021-11-05 10:30:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1636108500000|2021-11-05 10:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636108800000|2021-11-05 10:40:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636109100000|2021-11-05 10:45:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636109400000|2021-11-05 10:50:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636109700000|2021-11-05 10:55:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1636110000000|2021-11-05 11:00:00|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1636110300000|2021-11-05 11:05:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1636110600000|2021-11-05 11:10:00|5.4|4|5.42|4.02|5.42|4.02|5.39|3.99|0
1636110900000|2021-11-05 11:15:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636111200000|2021-11-05 11:20:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1636111500000|2021-11-05 11:25:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1636111800000|2021-11-05 11:30:00|5.44|4.04|5.43|4.03|5.45|4.05|5.42|4.02|0
1636112100000|2021-11-05 11:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636112400000|2021-11-05 11:40:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636112700000|2021-11-05 11:45:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1636113000000|2021-11-05 11:50:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636113300000|2021-11-05 11:55:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636113600000|2021-11-05 12:00:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1636113900000|2021-11-05 12:05:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1636114200000|2021-11-05 12:10:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636114500000|2021-11-05 12:15:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1636114800000|2021-11-05 12:20:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1636115100000|2021-11-05 12:25:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1636115400000|2021-11-05 12:30:00|5.4|4|5.35|3.95|5.42|4.02|5.35|3.95|0
1636115700000|2021-11-05 12:35:00|5.34|3.94|5.32|3.92|5.44|4.04|5.29|3.89|0
1636116000000|2021-11-05 12:40:00|5.31|3.91|5.3|3.9|5.32|3.92|5.3|3.9|0
1636116300000|2021-11-05 12:45:00|5.31|3.91|5.29|3.89|5.32|3.92|5.29|3.89|0
1636116600000|2021-11-05 12:50:00|5.28|3.88|5.27|3.87|5.3|3.9|5.27|3.87|0
1636116900000|2021-11-05 12:55:00|5.28|3.88|5.36|3.96|5.36|3.96|5.28|3.88|0
1636117200000|2021-11-05 13:00:00|5.35|3.95|5.35|3.95|5.37|3.97|5.35|3.95|0
1636117500000|2021-11-05 13:05:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1636117800000|2021-11-05 13:10:00|5.34|3.94|5.34|3.94|5.36|3.96|5.34|3.94|0
1636118400000|2021-11-05 13:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1636118700000|2021-11-05 13:25:00|5.3|3.9|5.31|3.91|5.32|3.92|5.3|3.9|0
1636119000000|2021-11-05 13:30:00|5.32|3.92|5.28|3.88|5.34|3.94|5.28|3.88|0
1636119300000|2021-11-05 13:35:00|5.27|3.87|5.35|3.95|5.36|3.96|5.26|3.86|0
1636119600000|2021-11-05 13:40:00|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1636119900000|2021-11-05 13:45:00|5.3|3.9|5.34|3.94|5.36|3.96|5.3|3.9|0
1636120200000|2021-11-05 13:50:00|5.33|3.93|5.35|3.95|5.36|3.96|5.33|3.93|0
1636120500000|2021-11-05 13:55:00|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1636120800000|2021-11-05 14:00:00|5.31|3.91|5.28|3.88|5.32|3.92|5.28|3.88|0
1636121100000|2021-11-05 14:05:00|5.29|3.89|5.4|4|5.4|4|5.28|3.88|0
1636121400000|2021-11-05 14:10:00|5.41|4.01|5.35|3.95|5.41|4.01|5.13|3.73|0
1636121700000|2021-11-05 14:15:00|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1636122000000|2021-11-05 14:20:00|5.36|3.96|5.37|3.97|5.37|3.97|5.35|3.95|0
1636122300000|2021-11-05 14:25:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1636122600000|2021-11-05 14:30:00|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1636122900000|2021-11-05 14:35:00|5.37|3.97|5.36|3.96|5.38|3.98|5.35|3.95|0
1636123200000|2021-11-05 14:40:00|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1636123500000|2021-11-05 14:45:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636123800000|2021-11-05 14:50:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1636124100000|2021-11-05 14:55:00|5.36|3.96|5.36|3.96|5.38|3.98|5.35|3.95|0
1636124400000|2021-11-05 15:00:00|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1636124700000|2021-11-05 15:05:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1636125000000|2021-11-05 15:10:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636125300000|2021-11-05 15:15:00|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1636125600000|2021-11-05 15:20:00|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1636125900000|2021-11-05 15:25:00|5.39|3.99|5.41|4.01|5.41|4.01|5.38|3.98|0
1636126200000|2021-11-05 15:30:00|5.4|4|5.39|3.99|5.41|4.01|5.38|3.98|0
1636126500000|2021-11-05 15:35:00|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1636126800000|2021-11-05 15:40:00|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1636127100000|2021-11-05 15:45:00|5.4|4|5.37|3.97|5.41|4.01|5.36|3.96|0
1636127400000|2021-11-05 15:50:00|5.38|3.98|5.41|4.01|5.42|4.02|5.37|3.97|0
1636127700000|2021-11-05 15:55:00|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1636128000000|2021-11-05 16:00:00|5.44|4.04|5.41|4.01|5.44|4.04|5.4|4|0
1636128300000|2021-11-05 16:05:00|5.4|4|5.42|4.02|5.43|4.03|5.4|4|0
1636128600000|2021-11-05 16:10:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1636128900000|2021-11-05 16:15:00|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1636129200000|2021-11-05 16:20:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1636129500000|2021-11-05 16:25:00|5.41|4.01|5.63|4.23|5.63|4.23|5.41|4.01|0
1636129800000|2021-11-05 16:30:00|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1636130100000|2021-11-05 16:35:00|5.61|4.21|5.64|4.24|5.66|4.26|5.61|4.21|0
1636130400000|2021-11-05 16:40:00|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1636130700000|2021-11-05 16:45:00|5.67|4.27|5.67|4.27|5.68|4.28|5.66|4.26|0
1636131000000|2021-11-05 16:50:00|5.68|4.28|5.67|4.27|5.69|4.29|5.66|4.26|0
1636131300000|2021-11-05 16:55:00|5.66|4.26|5.69|4.29|5.7|4.3|5.66|4.26|0
1636131600000|2021-11-05 17:00:00|5.68|4.28|5.67|4.27|5.7|4.3|5.67|4.27|0
1636131900000|2021-11-05 17:05:00|5.68|4.28|5.73|4.33|5.73|4.33|5.67|4.27|0
1636132200000|2021-11-05 17:10:00|5.72|4.32|5.75|4.35|5.76|4.36|5.72|4.32|0
1636132500000|2021-11-05 17:15:00|5.76|4.36|5.85|4.45|5.87|4.47|5.6|4.2|0
1636132800000|2021-11-05 17:20:00|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1636133100000|2021-11-05 17:25:00|5.75|4.35|5.88|4.48|5.88|4.48|5.7|4.3|0
1636133400000|2021-11-05 17:30:00|5.87|4.47|5.78|4.38|5.87|4.47|5.77|4.37|0
1636133700000|2021-11-05 17:35:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1636134000000|2021-11-05 17:40:00|5.8|4.4|5.82|4.42|5.83|4.43|5.8|4.4|0
1636134300000|2021-11-05 17:45:00|5.81|4.41|5.82|4.42|5.86|4.46|5.81|4.41|0
1636134600000|2021-11-05 17:50:00|5.83|4.43|5.77|4.37|5.83|4.43|5.77|4.37|0
1636134900000|2021-11-05 17:55:00|5.78|4.38|5.75|4.35|5.8|4.4|5.75|4.35|0
1636135200000|2021-11-05 18:00:00|5.76|4.36|5.74|4.34|5.77|4.37|5.73|4.33|0
1636135500000|2021-11-05 18:05:00|5.73|4.33|5.72|4.32|5.73|4.33|5.7|4.3|0
1636135800000|2021-11-05 18:10:00|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1636136100000|2021-11-05 18:15:00|5.71|4.31|5.64|4.24|5.87|4.47|5.64|4.24|0
1636136400000|2021-11-05 18:20:00|5.63|4.23|5.69|4.29|5.69|4.29|5.63|4.23|0
1636136700000|2021-11-05 18:25:00|5.68|4.28|5.64|4.24|5.69|4.29|5.64|4.24|0
1636137000000|2021-11-05 18:30:00|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1636137300000|2021-11-05 18:35:00|5.66|4.26|5.72|4.32|5.74|4.34|5.66|4.26|0
1636137600000|2021-11-05 18:40:00|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1636137900000|2021-11-05 18:45:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1636138200000|2021-11-05 18:50:00|5.7|4.3|5.7|4.3|5.73|4.33|5.7|4.3|0
1636138500000|2021-11-05 18:55:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1636138800000|2021-11-05 19:00:00|5.7|4.3|5.76|4.36|5.78|4.38|5.7|4.3|0
1636139100000|2021-11-05 19:05:00|5.77|4.37|5.73|4.33|5.78|4.38|5.72|4.32|0
1636139400000|2021-11-05 19:10:00|5.72|4.32|5.71|4.31|5.74|4.34|5.71|4.31|0
1636139700000|2021-11-05 19:15:00|5.72|4.32|5.72|4.32|5.74|4.34|5.71|4.31|0
1636140000000|2021-11-05 19:20:00|5.73|4.33|5.74|4.34|5.75|4.35|5.72|4.32|0
1636140300000|2021-11-05 19:25:00|5.75|4.35|5.75|4.35|5.77|4.37|5.74|4.34|0
1636140600000|2021-11-05 19:30:00|5.74|4.34|5.69|4.29|5.76|4.36|5.69|4.29|0
1636140900000|2021-11-05 19:35:00|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1636141200000|2021-11-05 19:40:00|5.68|4.28|5.72|4.32|5.73|4.33|5.67|4.27|0
1636141500000|2021-11-05 19:45:00|5.73|4.33|5.73|4.33|5.74|4.34|5.69|4.29|0
1636141800000|2021-11-05 19:50:00|5.72|4.32|5.74|4.34|5.74|4.34|5.7|4.3|0
1636142100000|2021-11-05 19:55:00|5.75|4.35|5.73|4.33|5.75|4.35|5.71|4.31|0
1636142400000|2021-11-05 20:00:00|5.72|4.32|5.74|4.34|5.77|4.37|5.72|4.32|0
1636142700000|2021-11-05 20:05:00|5.73|4.33|5.75|4.35|5.76|4.36|5.73|4.33|0
1636143000000|2021-11-05 20:10:00|5.76|4.36|5.77|4.37|5.77|4.37|5.75|4.35|0
1636358700000|2021-11-08 08:05:00|5.7|4.3|5.71|4.31|5.72|4.32|5.69|4.29|0
1636359000000|2021-11-08 08:10:00|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1636359300000|2021-11-08 08:15:00|5.7|4.3|5.69|4.29|5.7|4.3|5.67|4.27|0
1636359600000|2021-11-08 08:20:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1636359900000|2021-11-08 08:25:00|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1636360200000|2021-11-08 08:30:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1636360500000|2021-11-08 08:35:00|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1636360800000|2021-11-08 08:40:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1636361100000|2021-11-08 08:45:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1636361400000|2021-11-08 08:50:00|5.67|4.27|5.66|4.26|5.68|4.28|5.66|4.26|0
1636361700000|2021-11-08 08:55:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1636362000000|2021-11-08 09:00:00|5.65|4.25|5.63|4.23|5.66|4.26|5.63|4.23|0
1636362300000|2021-11-08 09:05:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1636362600000|2021-11-08 09:10:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1636362900000|2021-11-08 09:15:00|5.63|4.23|5.51|4.11|5.63|4.23|5.43|4.03|0
1636363200000|2021-11-08 09:20:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1636363800000|2021-11-08 09:30:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1636364100000|2021-11-08 09:35:00|5.51|4.11|5.43|4.03|5.51|4.11|5.43|4.03|0
1636364400000|2021-11-08 09:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636364700000|2021-11-08 09:45:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636365000000|2021-11-08 09:50:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636365300000|2021-11-08 09:55:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636365600000|2021-11-08 10:00:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636365900000|2021-11-08 10:05:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636366200000|2021-11-08 10:10:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1636366500000|2021-11-08 10:15:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636366800000|2021-11-08 10:20:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1636367100000|2021-11-08 10:25:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1636367400000|2021-11-08 10:30:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636367700000|2021-11-08 10:35:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1636368000000|2021-11-08 10:40:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1636368300000|2021-11-08 10:45:00|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1636368600000|2021-11-08 10:50:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1636368900000|2021-11-08 10:55:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1636369200000|2021-11-08 11:00:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1636369800000|2021-11-08 11:10:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636370100000|2021-11-08 11:15:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636370400000|2021-11-08 11:20:00|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1636370700000|2021-11-08 11:25:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1636371300000|2021-11-08 11:35:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636371900000|2021-11-08 11:45:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1636372200000|2021-11-08 11:50:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1636372800000|2021-11-08 12:00:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636373100000|2021-11-08 12:05:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1636373400000|2021-11-08 12:10:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636373700000|2021-11-08 12:15:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1636374000000|2021-11-08 12:20:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1636374300000|2021-11-08 12:25:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1636374600000|2021-11-08 12:30:00|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1636375200000|2021-11-08 12:40:00|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1636375500000|2021-11-08 12:45:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636375800000|2021-11-08 12:50:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636376100000|2021-11-08 12:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636376400000|2021-11-08 13:00:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636376700000|2021-11-08 13:05:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1636377000000|2021-11-08 13:10:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1636377300000|2021-11-08 13:15:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1636377600000|2021-11-08 13:20:00|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1636377900000|2021-11-08 13:25:00|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1636378200000|2021-11-08 13:30:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1636378500000|2021-11-08 13:35:00|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1636378800000|2021-11-08 13:40:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1636379100000|2021-11-08 13:45:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636379400000|2021-11-08 13:50:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1636379700000|2021-11-08 13:55:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1636380000000|2021-11-08 14:00:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1636380300000|2021-11-08 14:05:00|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1636380600000|2021-11-08 14:10:00|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1636380900000|2021-11-08 14:15:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1636381200000|2021-11-08 14:20:00|5.32|3.92|5.3|3.9|5.33|3.93|5.3|3.9|0
1636381500000|2021-11-08 14:25:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1636381800000|2021-11-08 14:30:00|5.31|3.91|5.38|3.98|5.56|4.16|5.3|3.9|0
1636382100000|2021-11-08 14:35:00|5.39|3.99|5.3|3.9|5.53|4.13|5.23|3.83|0
1636382400000|2021-11-08 14:40:00|5.29|3.89|5.28|3.88|5.3|3.9|5.26|3.86|0
1636382700000|2021-11-08 14:45:00|5.27|3.87|5.28|3.88|5.31|3.91|5.27|3.87|0
1636383000000|2021-11-08 14:50:00|5.27|3.87|5.29|3.89|5.3|3.9|5.26|3.86|0
1636383300000|2021-11-08 14:55:00|5.3|3.9|5.29|3.89|5.33|3.93|5.29|3.89|0
1636383600000|2021-11-08 15:00:00|5.3|3.9|5.34|3.94|5.34|3.94|5.3|3.9|0
1636383900000|2021-11-08 15:05:00|5.33|3.93|5.33|3.93|5.33|3.93|5.31|3.91|0
1636384200000|2021-11-08 15:10:00|5.32|3.92|5.3|3.9|5.32|3.92|5.29|3.89|0
1636384500000|2021-11-08 15:15:00|5.29|3.89|5.28|3.88|5.3|3.9|5.27|3.87|0
1636384800000|2021-11-08 15:20:00|5.27|3.87|5.41|4.01|5.42|4.02|5.26|3.86|0
1636385100000|2021-11-08 15:25:00|5.42|4.02|5.44|4.04|5.44|4.04|5.4|4|0
1636385400000|2021-11-08 15:30:00|5.43|4.03|5.42|4.02|5.45|4.05|5.4|4|0
1636385700000|2021-11-08 15:35:00|5.41|4.01|5.46|4.06|5.46|4.06|5.41|4.01|0
1636386000000|2021-11-08 15:40:00|5.45|4.05|5.47|4.07|5.5|4.1|5.45|4.05|0
1636386300000|2021-11-08 15:45:00|5.48|4.08|5.42|4.02|5.48|4.08|5.42|4.02|0
1636386600000|2021-11-08 15:50:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1636386900000|2021-11-08 15:55:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1636387200000|2021-11-08 16:00:00|5.47|4.07|5.45|4.05|5.48|4.08|5.44|4.04|0
1636387500000|2021-11-08 16:05:00|5.46|4.06|5.48|4.08|5.49|4.09|5.45|4.05|0
1636387800000|2021-11-08 16:10:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1636388100000|2021-11-08 16:15:00|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1636388400000|2021-11-08 16:20:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1636388700000|2021-11-08 16:25:00|5.45|4.05|5.41|4.01|5.45|4.05|5.33|3.93|0
1636389000000|2021-11-08 16:30:00|5.4|4|5.42|4.02|5.43|4.03|5.4|4|0
1636389300000|2021-11-08 16:35:00|5.43|4.03|5.43|4.03|5.44|4.04|5.41|4.01|0
1636389600000|2021-11-08 16:40:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636389900000|2021-11-08 16:45:00|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1636390200000|2021-11-08 16:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.44|4.04|0
1636390500000|2021-11-08 16:55:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636390800000|2021-11-08 17:00:00|5.47|4.07|5.5|4.1|5.5|4.1|5.45|4.05|0
1636391100000|2021-11-08 17:05:00|5.49|4.09|5.47|4.07|5.49|4.09|5.4|4|0
1636391400000|2021-11-08 17:10:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1636391700000|2021-11-08 17:15:00|5.47|4.07|5.61|4.21|5.65|4.25|5.47|4.07|0
1636392000000|2021-11-08 17:20:00|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1636392300000|2021-11-08 17:25:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1636392600000|2021-11-08 17:30:00|5.6|4.2|5.6|4.2|5.63|4.23|5.59|4.19|0
1636392900000|2021-11-08 17:35:00|5.59|4.19|5.63|4.23|5.63|4.23|5.59|4.19|0
1636393200000|2021-11-08 17:40:00|5.62|4.22|5.61|4.21|5.63|4.23|5.6|4.2|0
1636393500000|2021-11-08 17:45:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1636393800000|2021-11-08 17:50:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1636394100000|2021-11-08 17:55:00|5.63|4.23|5.61|4.21|5.64|4.24|5.61|4.21|0
1636394400000|2021-11-08 18:00:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1636394700000|2021-11-08 18:05:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1636395000000|2021-11-08 18:10:00|5.62|4.22|5.59|4.19|5.62|4.22|5.58|4.18|0
1636395300000|2021-11-08 18:15:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1636395600000|2021-11-08 18:20:00|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1636395900000|2021-11-08 18:25:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1636396200000|2021-11-08 18:30:00|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1636396500000|2021-11-08 18:35:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1636396800000|2021-11-08 18:40:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1636397100000|2021-11-08 18:45:00|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1636397400000|2021-11-08 18:50:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1636397700000|2021-11-08 18:55:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1636398000000|2021-11-08 19:00:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1636398300000|2021-11-08 19:05:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1636398600000|2021-11-08 19:10:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1636398900000|2021-11-08 19:15:00|5.54|4.14|5.53|4.13|5.55|4.15|5.52|4.12|0
1636399200000|2021-11-08 19:20:00|5.54|4.14|5.55|4.15|5.56|4.16|5.53|4.13|0
1636399500000|2021-11-08 19:25:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1636399800000|2021-11-08 19:30:00|5.57|4.17|5.54|4.14|5.57|4.17|5.53|4.13|0
1636400100000|2021-11-08 19:35:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1636400400000|2021-11-08 19:40:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1636400700000|2021-11-08 19:45:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636401000000|2021-11-08 19:50:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1636401300000|2021-11-08 19:55:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1636401600000|2021-11-08 20:00:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636401900000|2021-11-08 20:05:00|5.51|4.11|5.4|4|5.64|4.24|5.4|4|0
1636402200000|2021-11-08 20:10:00|5.41|4.01|5.41|4.01|5.43|4.03|5.4|4|0
1636402500000|2021-11-08 20:15:00|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1636402800000|2021-11-08 20:20:00|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1636403100000|2021-11-08 20:25:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1636403400000|2021-11-08 20:30:00|5.42|4.02|5.42|4.02|5.44|4.04|5.41|4.01|0
1636403700000|2021-11-08 20:35:00|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1636404000000|2021-11-08 20:40:00|5.42|4.02|5.45|4.05|5.45|4.05|5.42|4.02|0
1636404300000|2021-11-08 20:45:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1636404600000|2021-11-08 20:50:00|5.45|4.05|5.42|4.02|5.46|4.06|5.41|4.01|0
1636404900000|2021-11-08 20:55:00|5.43|4.03|5.44|4.04|5.45|4.05|5.42|4.02|0
1636405200000|2021-11-08 21:00:00|5.45|4.05|5.48|4.08|5.48|4.08|5.43|4.03|0
1636405500000|2021-11-08 21:05:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1636405800000|2021-11-08 21:10:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1636406100000|2021-11-08 21:15:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636406400000|2021-11-08 21:20:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636406700000|2021-11-08 21:25:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636407000000|2021-11-08 21:30:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636407300000|2021-11-08 21:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636407600000|2021-11-08 21:40:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636407900000|2021-11-08 21:45:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636408200000|2021-11-08 21:50:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636408500000|2021-11-08 21:55:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636409100000|2021-11-08 22:05:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636412400000|2021-11-08 23:00:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1636413000000|2021-11-08 23:10:00|5.45|4.05|5.47|4.07|5.48|4.08|5.45|4.05|0
1636413300000|2021-11-08 23:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636413600000|2021-11-08 23:20:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636413900000|2021-11-08 23:25:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636414200000|2021-11-08 23:30:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636414500000|2021-11-08 23:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636414800000|2021-11-08 23:40:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636415100000|2021-11-08 23:45:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1636415400000|2021-11-08 23:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636415700000|2021-11-08 23:55:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636416000000|2021-11-09 00:00:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1636416300000|2021-11-09 00:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636416600000|2021-11-09 00:10:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636416900000|2021-11-09 00:15:00|5.49|4.09|5.51|4.11|5.51|4.11|5.48|4.08|0
1636417200000|2021-11-09 00:20:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636417500000|2021-11-09 00:25:00|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1636417800000|2021-11-09 00:30:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636418100000|2021-11-09 00:35:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636418400000|2021-11-09 00:40:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636418700000|2021-11-09 00:45:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636419000000|2021-11-09 00:50:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636419300000|2021-11-09 00:55:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636419600000|2021-11-09 01:00:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1636419900000|2021-11-09 01:05:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1636420200000|2021-11-09 01:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1636420500000|2021-11-09 01:15:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636421100000|2021-11-09 01:25:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636421400000|2021-11-09 01:30:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636421700000|2021-11-09 01:35:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1636422000000|2021-11-09 01:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636422300000|2021-11-09 01:45:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1636422600000|2021-11-09 01:50:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636422900000|2021-11-09 01:55:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636423200000|2021-11-09 02:00:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636423500000|2021-11-09 02:05:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636423800000|2021-11-09 02:10:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636424100000|2021-11-09 02:15:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636425000000|2021-11-09 02:30:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636425300000|2021-11-09 02:35:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636425900000|2021-11-09 02:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1636426500000|2021-11-09 02:55:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1636426800000|2021-11-09 03:00:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636427100000|2021-11-09 03:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636427400000|2021-11-09 03:10:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636428300000|2021-11-09 03:25:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636428600000|2021-11-09 03:30:00|5.49|4.09|5.57|4.17|5.58|4.18|5.49|4.09|0
1636428900000|2021-11-09 03:35:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1636429500000|2021-11-09 03:45:00|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1636429800000|2021-11-09 03:50:00|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1636430100000|2021-11-09 03:55:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1636430400000|2021-11-09 04:00:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1636431300000|2021-11-09 04:15:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1636431600000|2021-11-09 04:20:00|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1636431900000|2021-11-09 04:25:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1636432200000|2021-11-09 04:30:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1636433100000|2021-11-09 04:45:00|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1636433700000|2021-11-09 04:55:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1636434000000|2021-11-09 05:00:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636434300000|2021-11-09 05:05:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636434600000|2021-11-09 05:10:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636434900000|2021-11-09 05:15:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1636435200000|2021-11-09 05:20:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1636435500000|2021-11-09 05:25:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1636436100000|2021-11-09 05:35:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1636436400000|2021-11-09 05:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1636436700000|2021-11-09 05:45:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1636437000000|2021-11-09 05:50:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1636437300000|2021-11-09 05:55:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636437600000|2021-11-09 06:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636437900000|2021-11-09 06:05:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636438200000|2021-11-09 06:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1636438800000|2021-11-09 06:20:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636439100000|2021-11-09 06:25:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636439400000|2021-11-09 06:30:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636439700000|2021-11-09 06:35:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1636440300000|2021-11-09 06:45:00|5.45|4.05|5.52|4.12|5.52|4.12|5.45|4.05|0
1636440900000|2021-11-09 06:55:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636441200000|2021-11-09 07:00:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636441500000|2021-11-09 07:05:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636441800000|2021-11-09 07:10:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636442100000|2021-11-09 07:15:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636442400000|2021-11-09 07:20:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1636442700000|2021-11-09 07:25:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636443000000|2021-11-09 07:30:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1636443600000|2021-11-09 07:40:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1636443900000|2021-11-09 07:45:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1636444200000|2021-11-09 07:50:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636444500000|2021-11-09 07:55:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1636444800000|2021-11-09 08:00:00|5.53|4.13|5.55|4.15|5.55|4.15|5.39|3.99|0
1636445100000|2021-11-09 08:05:00|5.54|4.14|5.52|4.12|5.55|4.15|5.51|4.11|0
1636445400000|2021-11-09 08:10:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1636445700000|2021-11-09 08:15:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636446000000|2021-11-09 08:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636446300000|2021-11-09 08:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1636446600000|2021-11-09 08:30:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1636446900000|2021-11-09 08:35:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1636447200000|2021-11-09 08:40:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1636447500000|2021-11-09 08:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636448100000|2021-11-09 08:55:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1636448400000|2021-11-09 09:00:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636448700000|2021-11-09 09:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1636449000000|2021-11-09 09:10:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636449300000|2021-11-09 09:15:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636449600000|2021-11-09 09:20:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636449900000|2021-11-09 09:25:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1636450200000|2021-11-09 09:30:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636450500000|2021-11-09 09:35:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636450800000|2021-11-09 09:40:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636451100000|2021-11-09 09:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636451400000|2021-11-09 09:50:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636451700000|2021-11-09 09:55:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636452600000|2021-11-09 10:10:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636452900000|2021-11-09 10:15:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636453200000|2021-11-09 10:20:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1636454100000|2021-11-09 10:35:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636454400000|2021-11-09 10:40:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1636454700000|2021-11-09 10:45:00|5.52|4.12|5.44|4.04|5.52|4.12|5.44|4.04|0
1636455000000|2021-11-09 10:50:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636455300000|2021-11-09 10:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636455900000|2021-11-09 11:05:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636456200000|2021-11-09 11:10:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636456500000|2021-11-09 11:15:00|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1636456800000|2021-11-09 11:20:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636457400000|2021-11-09 11:30:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636457700000|2021-11-09 11:35:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636458900000|2021-11-09 11:55:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636459200000|2021-11-09 12:00:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636459500000|2021-11-09 12:05:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636459800000|2021-11-09 12:10:00|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1636460100000|2021-11-09 12:15:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636460400000|2021-11-09 12:20:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1636460700000|2021-11-09 12:25:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1636461000000|2021-11-09 12:30:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636461300000|2021-11-09 12:35:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636461600000|2021-11-09 12:40:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1636461900000|2021-11-09 12:45:00|5.47|4.07|5.49|4.09|5.52|4.12|5.47|4.07|0
1636462200000|2021-11-09 12:50:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636462500000|2021-11-09 12:55:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1636462800000|2021-11-09 13:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636463100000|2021-11-09 13:05:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636463400000|2021-11-09 13:10:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636463700000|2021-11-09 13:15:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1636464000000|2021-11-09 13:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636464300000|2021-11-09 13:25:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1636464600000|2021-11-09 13:30:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636464900000|2021-11-09 13:35:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1636465200000|2021-11-09 13:40:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1636465500000|2021-11-09 13:45:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1636465800000|2021-11-09 13:50:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636466100000|2021-11-09 13:55:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636466400000|2021-11-09 14:00:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636466700000|2021-11-09 14:05:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636467000000|2021-11-09 14:10:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1636467300000|2021-11-09 14:15:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1636467600000|2021-11-09 14:20:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1636467900000|2021-11-09 14:25:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1636468200000|2021-11-09 14:30:00|5.39|3.99|5.41|4.01|5.41|4.01|5.38|3.98|0
1636468500000|2021-11-09 14:35:00|5.42|4.02|5.5|4.1|5.51|4.11|5.41|4.01|0
1636468800000|2021-11-09 14:40:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1636469100000|2021-11-09 14:45:00|5.51|4.11|5.56|4.16|5.57|4.17|5.5|4.1|0
1636469400000|2021-11-09 14:50:00|5.55|4.15|5.59|4.19|5.61|4.21|5.54|4.14|0
1636469700000|2021-11-09 14:55:00|5.6|4.2|5.74|4.34|5.75|4.35|5.45|4.05|0
1636470000000|2021-11-09 15:00:00|5.75|4.35|5.81|4.41|5.81|4.41|5.69|4.29|0
1636470300000|2021-11-09 15:05:00|5.8|4.4|5.78|4.38|5.8|4.4|5.72|4.32|0
1636470600000|2021-11-09 15:10:00|5.79|4.39|5.71|4.31|5.8|4.4|5.71|4.31|0
1636470900000|2021-11-09 15:15:00|5.72|4.32|5.58|4.18|5.75|4.35|5.58|4.18|0
1636471200000|2021-11-09 15:20:00|5.57|4.17|5.59|4.19|5.61|4.21|5.56|4.16|0
1636471500000|2021-11-09 15:25:00|5.58|4.18|5.64|4.24|5.68|4.28|5.46|4.06|0
1636471800000|2021-11-09 15:30:00|5.63|4.23|5.57|4.17|5.63|4.23|5.57|4.17|0
1636472100000|2021-11-09 15:35:00|5.58|4.18|5.61|4.21|5.61|4.21|5.57|4.17|0
1636472400000|2021-11-09 15:40:00|5.6|4.2|5.56|4.16|5.61|4.21|5.56|4.16|0
1636472700000|2021-11-09 15:45:00|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1636473000000|2021-11-09 15:50:00|5.58|4.18|5.6|4.2|5.62|4.22|5.58|4.18|0
1636473300000|2021-11-09 15:55:00|5.61|4.21|5.63|4.23|5.64|4.24|5.59|4.19|0
1636473600000|2021-11-09 16:00:00|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1636473900000|2021-11-09 16:05:00|5.6|4.2|5.63|4.23|5.63|4.23|5.59|4.19|0
1636474200000|2021-11-09 16:10:00|5.64|4.24|5.68|4.28|5.71|4.31|5.64|4.24|0
1636474500000|2021-11-09 16:15:00|5.69|4.29|5.64|4.24|5.69|4.29|5.64|4.24|0
1636474800000|2021-11-09 16:20:00|5.65|4.25|5.67|4.27|5.67|4.27|5.62|4.22|0
1636475100000|2021-11-09 16:25:00|5.66|4.26|5.68|4.28|5.69|4.29|5.65|4.25|0
1636475400000|2021-11-09 16:30:00|5.66|4.26|5.66|4.26|5.67|4.27|5.63|4.23|0
1636475700000|2021-11-09 16:35:00|5.65|4.25|5.67|4.27|5.68|4.28|5.63|4.23|0
1636476000000|2021-11-09 16:40:00|5.66|4.26|5.6|4.2|5.67|4.27|5.6|4.2|0
1636476300000|2021-11-09 16:45:00|5.61|4.21|5.63|4.23|5.64|4.24|5.6|4.2|0
1636476600000|2021-11-09 16:50:00|5.64|4.24|5.67|4.27|5.68|4.28|5.63|4.23|0
1636476900000|2021-11-09 16:55:00|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1636477200000|2021-11-09 17:00:00|5.7|4.3|5.73|4.33|5.74|4.34|5.69|4.29|0
1636477500000|2021-11-09 17:05:00|5.74|4.34|5.73|4.33|5.75|4.35|5.71|4.31|0
1636477800000|2021-11-09 17:10:00|5.72|4.32|5.68|4.28|5.72|4.32|5.67|4.27|0
1636478100000|2021-11-09 17:15:00|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1636478400000|2021-11-09 17:20:00|5.67|4.27|5.67|4.27|5.69|4.29|5.66|4.26|0
1636478700000|2021-11-09 17:25:00|5.68|4.28|5.7|4.3|5.72|4.32|5.66|4.26|0
1636479000000|2021-11-09 17:30:00|5.71|4.31|5.67|4.27|5.71|4.31|5.67|4.27|0
1636479300000|2021-11-09 17:35:00|5.68|4.28|5.61|4.21|5.68|4.28|5.59|4.19|0
1636479600000|2021-11-09 17:40:00|5.62|4.22|5.59|4.19|5.64|4.24|5.58|4.18|0
1636479900000|2021-11-09 17:45:00|5.58|4.18|5.58|4.18|5.6|4.2|5.57|4.17|0
1636480200000|2021-11-09 17:50:00|5.57|4.17|5.58|4.18|5.58|4.18|5.55|4.15|0
1636480500000|2021-11-09 17:55:00|5.57|4.17|5.6|4.2|5.6|4.2|5.57|4.17|0
1636480800000|2021-11-09 18:00:00|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1636481100000|2021-11-09 18:05:00|5.59|4.19|5.57|4.17|5.6|4.2|5.56|4.16|0
1636481400000|2021-11-09 18:10:00|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1636481700000|2021-11-09 18:15:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1636482000000|2021-11-09 18:20:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1636482300000|2021-11-09 18:25:00|5.58|4.18|5.6|4.2|5.62|4.22|5.57|4.17|0
1636482600000|2021-11-09 18:30:00|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1636482900000|2021-11-09 18:35:00|5.58|4.18|5.62|4.22|5.62|4.22|5.58|4.18|0
1636483200000|2021-11-09 18:40:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1636483500000|2021-11-09 18:45:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1636483800000|2021-11-09 18:50:00|5.65|4.25|5.65|4.25|5.66|4.26|5.63|4.23|0
1636484100000|2021-11-09 18:55:00|5.64|4.24|5.64|4.24|5.66|4.26|5.64|4.24|0
1636484400000|2021-11-09 19:00:00|5.65|4.25|5.62|4.22|5.65|4.25|5.61|4.21|0
1636484700000|2021-11-09 19:05:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1636485000000|2021-11-09 19:10:00|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1636485300000|2021-11-09 19:15:00|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1636485600000|2021-11-09 19:20:00|5.59|4.19|5.5|4.1|5.59|4.19|5.48|4.08|0
1636485900000|2021-11-09 19:25:00|5.49|4.09|5.51|4.11|5.53|4.13|5.49|4.09|0
1636486200000|2021-11-09 19:30:00|5.52|4.12|5.59|4.19|5.6|4.2|5.51|4.11|0
1636486500000|2021-11-09 19:35:00|5.6|4.2|5.56|4.16|5.6|4.2|5.56|4.16|0
1636486800000|2021-11-09 19:40:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1636487100000|2021-11-09 19:45:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1636487400000|2021-11-09 19:50:00|5.57|4.17|5.56|4.16|5.59|4.19|5.56|4.16|0
1636487700000|2021-11-09 19:55:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1636488000000|2021-11-09 20:00:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1636488300000|2021-11-09 20:05:00|5.54|4.14|5.55|4.15|5.58|4.18|5.54|4.14|0
1636488600000|2021-11-09 20:10:00|5.56|4.16|5.58|4.18|5.58|4.18|5.55|4.15|0
1636488900000|2021-11-09 20:15:00|5.57|4.17|5.59|4.19|5.59|4.19|5.55|4.15|0
1636489200000|2021-11-09 20:20:00|5.58|4.18|5.55|4.15|5.59|4.19|5.55|4.15|0
1636489500000|2021-11-09 20:25:00|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1636489800000|2021-11-09 20:30:00|5.58|4.18|5.57|4.17|5.6|4.2|5.56|4.16|0
1636490100000|2021-11-09 20:35:00|5.58|4.18|5.56|4.16|5.59|4.19|5.56|4.16|0
1636490400000|2021-11-09 20:40:00|5.55|4.15|5.53|4.13|5.56|4.16|5.52|4.12|0
1636490700000|2021-11-09 20:45:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1636491000000|2021-11-09 20:50:00|5.54|4.14|5.54|4.14|5.56|4.16|5.54|4.14|0
1636491300000|2021-11-09 20:55:00|5.53|4.13|5.51|4.11|5.53|4.13|5.5|4.1|0
1636491600000|2021-11-09 21:00:00|5.52|4.12|5.54|4.14|5.55|4.15|5.51|4.11|0
1636491900000|2021-11-09 21:05:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1636493100000|2021-11-09 21:25:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1636493700000|2021-11-09 21:35:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1636494000000|2021-11-09 21:40:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1636498500000|2021-11-09 22:55:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1636498800000|2021-11-09 23:00:00|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1636499100000|2021-11-09 23:05:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1636499400000|2021-11-09 23:10:00|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1636499700000|2021-11-09 23:15:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1636500000000|2021-11-09 23:20:00|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1636500300000|2021-11-09 23:25:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1636500600000|2021-11-09 23:30:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1636500900000|2021-11-09 23:35:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1636501200000|2021-11-09 23:40:00|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1636501500000|2021-11-09 23:45:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1636501800000|2021-11-09 23:50:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1636502400000|2021-11-10 00:00:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1636502700000|2021-11-10 00:05:00|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1636503000000|2021-11-10 00:10:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1636503300000|2021-11-10 00:15:00|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1636503600000|2021-11-10 00:20:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1636503900000|2021-11-10 00:25:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1636504500000|2021-11-10 00:35:00|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1636505100000|2021-11-10 00:45:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1636505400000|2021-11-10 00:50:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1636505700000|2021-11-10 00:55:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636506000000|2021-11-10 01:00:00|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1636506300000|2021-11-10 01:05:00|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1636506600000|2021-11-10 01:10:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636506900000|2021-11-10 01:15:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636507200000|2021-11-10 01:20:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1636507500000|2021-11-10 01:25:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1636507800000|2021-11-10 01:30:00|5.59|4.19|5.59|4.19|5.6|4.2|5.58|4.18|0
1636508100000|2021-11-10 01:35:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1636508400000|2021-11-10 01:40:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1636508700000|2021-11-10 01:45:00|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1636509000000|2021-11-10 01:50:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1636509300000|2021-11-10 01:55:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1636509600000|2021-11-10 02:00:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1636509900000|2021-11-10 02:05:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1636510200000|2021-11-10 02:10:00|5.59|4.19|5.6|4.2|5.6|4.2|5.58|4.18|0
1636510500000|2021-11-10 02:15:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1636510800000|2021-11-10 02:20:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1636511100000|2021-11-10 02:25:00|5.6|4.2|5.6|4.2|5.61|4.21|5.59|4.19|0
1636511400000|2021-11-10 02:30:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1636511700000|2021-11-10 02:35:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1636512000000|2021-11-10 02:40:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1636512300000|2021-11-10 02:45:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1636512600000|2021-11-10 02:50:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1636512900000|2021-11-10 02:55:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636513500000|2021-11-10 03:05:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636513800000|2021-11-10 03:10:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1636514100000|2021-11-10 03:15:00|5.65|4.25|5.64|4.24|5.66|4.26|5.64|4.24|0
1636514400000|2021-11-10 03:20:00|5.65|4.25|5.64|4.24|5.65|4.25|5.63|4.23|0
1636514700000|2021-11-10 03:25:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1636515000000|2021-11-10 03:30:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1636515300000|2021-11-10 03:35:00|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1636515600000|2021-11-10 03:40:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636515900000|2021-11-10 03:45:00|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1636516200000|2021-11-10 03:50:00|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1636516500000|2021-11-10 03:55:00|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1636516800000|2021-11-10 04:00:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636517100000|2021-11-10 04:05:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1636517400000|2021-11-10 04:10:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1636518000000|2021-11-10 04:20:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1636518300000|2021-11-10 04:25:00|5.65|4.25|5.8|4.4|5.8|4.4|5.65|4.25|0
1636518600000|2021-11-10 04:30:00|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1636518900000|2021-11-10 04:35:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1636519800000|2021-11-10 04:50:00|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1636520100000|2021-11-10 04:55:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1636520400000|2021-11-10 05:00:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1636520700000|2021-11-10 05:05:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1636521000000|2021-11-10 05:10:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1636521300000|2021-11-10 05:15:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1636521600000|2021-11-10 05:20:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1636522200000|2021-11-10 05:30:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1636522500000|2021-11-10 05:35:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1636522800000|2021-11-10 05:40:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1636523100000|2021-11-10 05:45:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1636523400000|2021-11-10 05:50:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1636523700000|2021-11-10 05:55:00|5.76|4.36|5.76|4.36|5.76|4.36|5.75|4.35|0
1636524000000|2021-11-10 06:00:00|5.75|4.35|5.74|4.34|5.76|4.36|5.74|4.34|0
1636524300000|2021-11-10 06:05:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1636524600000|2021-11-10 06:10:00|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1636524900000|2021-11-10 06:15:00|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1636525500000|2021-11-10 06:25:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1636525800000|2021-11-10 06:30:00|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1636526100000|2021-11-10 06:35:00|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1636526400000|2021-11-10 06:40:00|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1636526700000|2021-11-10 06:45:00|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1636527000000|2021-11-10 06:50:00|5.68|4.28|5.59|4.19|5.68|4.28|5.59|4.19|0
1636527300000|2021-11-10 06:55:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1636527600000|2021-11-10 07:00:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1636527900000|2021-11-10 07:05:00|5.58|4.18|5.56|4.16|5.59|4.19|5.56|4.16|0
1636528200000|2021-11-10 07:10:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1636528500000|2021-11-10 07:15:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1636528800000|2021-11-10 07:20:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636529100000|2021-11-10 07:25:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1636529400000|2021-11-10 07:30:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1636529700000|2021-11-10 07:35:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636530000000|2021-11-10 07:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1636530300000|2021-11-10 07:45:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1636530600000|2021-11-10 07:50:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1636531200000|2021-11-10 08:00:00|5.53|4.13|5.53|4.13|5.53|4.13|5.51|4.11|0
1636531500000|2021-11-10 08:05:00|5.52|4.12|5.51|4.11|5.54|4.14|5.51|4.11|0
1636531800000|2021-11-10 08:10:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636532100000|2021-11-10 08:15:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636532400000|2021-11-10 08:20:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636532700000|2021-11-10 08:25:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636533000000|2021-11-10 08:30:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1636533300000|2021-11-10 08:35:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1636533600000|2021-11-10 08:40:00|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1636533900000|2021-11-10 08:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1636534200000|2021-11-10 08:50:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1636534500000|2021-11-10 08:55:00|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1636534800000|2021-11-10 09:00:00|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1636535100000|2021-11-10 09:05:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1636535400000|2021-11-10 09:10:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1636535700000|2021-11-10 09:15:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1636536000000|2021-11-10 09:20:00|5.61|4.21|5.61|4.21|5.63|4.23|5.6|4.2|0
1636536300000|2021-11-10 09:25:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1636536600000|2021-11-10 09:30:00|5.62|4.22|5.6|4.2|5.62|4.22|5.59|4.19|0
1636536900000|2021-11-10 09:35:00|5.61|4.21|5.6|4.2|5.62|4.22|5.59|4.19|0
1636537200000|2021-11-10 09:40:00|5.59|4.19|5.57|4.17|5.6|4.2|5.57|4.17|0
1636537500000|2021-11-10 09:45:00|5.58|4.18|5.56|4.16|5.58|4.18|5.55|4.15|0
1636537800000|2021-11-10 09:50:00|5.55|4.15|5.57|4.17|5.57|4.17|5.54|4.14|0
1636538100000|2021-11-10 09:55:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1636538400000|2021-11-10 10:00:00|5.55|4.15|5.57|4.17|5.58|4.18|5.55|4.15|0
1636538700000|2021-11-10 10:05:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1636539000000|2021-11-10 10:10:00|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1636539300000|2021-11-10 10:15:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1636539600000|2021-11-10 10:20:00|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1636539900000|2021-11-10 10:25:00|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1636540200000|2021-11-10 10:30:00|5.59|4.19|5.62|4.22|5.63|4.23|5.59|4.19|0
1636540500000|2021-11-10 10:35:00|5.61|4.21|5.64|4.24|5.64|4.24|5.61|4.21|0
1636540800000|2021-11-10 10:40:00|5.65|4.25|5.63|4.23|5.66|4.26|5.63|4.23|0
1636541100000|2021-11-10 10:45:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1636541400000|2021-11-10 10:50:00|5.65|4.25|5.64|4.24|5.65|4.25|5.63|4.23|0
1636541700000|2021-11-10 10:55:00|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1636542000000|2021-11-10 11:00:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1636542300000|2021-11-10 11:05:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1636542600000|2021-11-10 11:10:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1636542900000|2021-11-10 11:15:00|5.62|4.22|5.65|4.25|5.65|4.25|5.61|4.21|0
1636543200000|2021-11-10 11:20:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1636543500000|2021-11-10 11:25:00|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1636543800000|2021-11-10 11:30:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1636544100000|2021-11-10 11:35:00|5.63|4.23|5.66|4.26|5.67|4.27|5.62|4.22|0
1636544400000|2021-11-10 11:40:00|5.65|4.25|5.72|4.32|5.79|4.39|5.56|4.16|0
1636544700000|2021-11-10 11:45:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1636545000000|2021-11-10 11:50:00|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1636545300000|2021-11-10 11:55:00|5.72|4.32|5.72|4.32|5.73|4.33|5.71|4.31|0
1636545600000|2021-11-10 12:00:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1636545900000|2021-11-10 12:05:00|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1636546200000|2021-11-10 12:10:00|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1636546500000|2021-11-10 12:15:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1636546800000|2021-11-10 12:20:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1636547100000|2021-11-10 12:25:00|5.67|4.27|5.67|4.27|5.68|4.28|5.66|4.26|0
1636547400000|2021-11-10 12:30:00|5.68|4.28|5.69|4.29|5.7|4.3|5.67|4.27|0
1636547700000|2021-11-10 12:35:00|5.7|4.3|5.67|4.27|5.7|4.3|5.66|4.26|0
1636548000000|2021-11-10 12:40:00|5.66|4.26|5.87|4.47|5.89|4.49|5.66|4.26|0
1636548300000|2021-11-10 12:45:00|5.88|4.48|5.89|4.49|5.9|4.5|5.88|4.48|0
1636548600000|2021-11-10 12:50:00|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1636548900000|2021-11-10 12:55:00|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1636549200000|2021-11-10 13:00:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1636549500000|2021-11-10 13:05:00|5.87|4.47|5.69|4.29|5.87|4.47|5.69|4.29|0
1636549800000|2021-11-10 13:10:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1636550100000|2021-11-10 13:15:00|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1636550400000|2021-11-10 13:20:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1636550700000|2021-11-10 13:25:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1636551000000|2021-11-10 13:30:00|5.75|4.35|5.78|4.38|5.8|4.4|5.73|4.33|0
1636551300000|2021-11-10 13:35:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1636551600000|2021-11-10 13:40:00|5.8|4.4|5.79|4.39|5.81|4.41|5.77|4.37|0
1636551900000|2021-11-10 13:45:00|5.8|4.4|5.81|4.41|5.82|4.42|5.79|4.39|0
1636552200000|2021-11-10 13:50:00|5.8|4.4|5.76|4.36|5.8|4.4|5.75|4.35|0
1636552500000|2021-11-10 13:55:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1636552800000|2021-11-10 14:00:00|5.76|4.36|5.77|4.37|5.78|4.38|5.75|4.35|0
1636553100000|2021-11-10 14:05:00|5.76|4.36|5.76|4.36|5.76|4.36|5.74|4.34|0
1636553400000|2021-11-10 14:10:00|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1636553700000|2021-11-10 14:15:00|5.76|4.36|5.76|4.36|5.78|4.38|5.75|4.35|0
1636554000000|2021-11-10 14:20:00|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1636554300000|2021-11-10 14:25:00|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1636554600000|2021-11-10 14:30:00|5.79|4.39|5.77|4.37|5.81|4.41|5.74|4.34|0
1636554900000|2021-11-10 14:35:00|5.76|4.36|5.76|4.36|5.78|4.38|5.71|4.31|0
1636555200000|2021-11-10 14:40:00|5.75|4.35|5.74|4.34|5.76|4.36|5.71|4.31|0
1636555500000|2021-11-10 14:45:00|5.73|4.33|5.71|4.31|5.73|4.33|5.68|4.28|0
1636555800000|2021-11-10 14:50:00|5.7|4.3|5.66|4.26|5.73|4.33|5.65|4.25|0
1636556100000|2021-11-10 14:55:00|5.65|4.25|5.63|4.23|5.68|4.28|5.62|4.22|0
1636556400000|2021-11-10 15:00:00|5.62|4.22|5.51|4.11|5.75|4.35|5.31|3.91|0
1636556700000|2021-11-10 15:05:00|5.5|4.1|5.52|4.12|5.53|4.13|5.5|4.1|0
1636557000000|2021-11-10 15:10:00|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1636557300000|2021-11-10 15:15:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1636557600000|2021-11-10 15:20:00|5.5|4.1|5.53|4.13|5.53|4.13|5.49|4.09|0
1636557900000|2021-11-10 15:25:00|5.54|4.14|5.53|4.13|5.54|4.14|5.51|4.11|0
1636558200000|2021-11-10 15:30:00|5.54|4.14|5.54|4.14|5.56|4.16|5.52|4.12|0
1636558500000|2021-11-10 15:35:00|5.53|4.13|5.51|4.11|5.54|4.14|5.51|4.11|0
1636558800000|2021-11-10 15:40:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1636559100000|2021-11-10 15:45:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1636559400000|2021-11-10 15:50:00|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1636559700000|2021-11-10 15:55:00|5.53|4.13|5.54|4.14|5.54|4.14|5.52|4.12|0
1636560000000|2021-11-10 16:00:00|5.55|4.15|5.52|4.12|5.55|4.15|5.49|4.09|0
1636560300000|2021-11-10 16:05:00|5.51|4.11|5.51|4.11|5.54|4.14|5.51|4.11|0
1636560600000|2021-11-10 16:10:00|5.52|4.12|5.44|4.04|5.52|4.12|5.43|4.03|0
1636560900000|2021-11-10 16:15:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1636561200000|2021-11-10 16:20:00|5.44|4.04|5.44|4.04|5.45|4.05|5.43|4.03|0
1636561500000|2021-11-10 16:25:00|5.43|4.03|5.48|4.08|5.48|4.08|5.43|4.03|0
1636561800000|2021-11-10 16:30:00|5.47|4.07|5.46|4.06|5.5|4.1|5.46|4.06|0
1636562100000|2021-11-10 16:35:00|5.47|4.07|5.48|4.08|5.48|4.08|5.45|4.05|0
1636562400000|2021-11-10 16:40:00|5.47|4.07|5.52|4.12|5.52|4.12|5.47|4.07|0
1636562700000|2021-11-10 16:45:00|5.51|4.11|5.48|4.08|5.51|4.11|5.47|4.07|0
1636563000000|2021-11-10 16:50:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1636563300000|2021-11-10 16:55:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1636563600000|2021-11-10 17:00:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1636563900000|2021-11-10 17:05:00|5.46|4.06|5.47|4.07|5.49|4.09|5.46|4.06|0
1636564200000|2021-11-10 17:10:00|5.48|4.08|5.49|4.09|5.51|4.11|5.46|4.06|0
1636564500000|2021-11-10 17:15:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1636564800000|2021-11-10 17:20:00|5.49|4.09|5.51|4.11|5.52|4.12|5.49|4.09|0
1636565100000|2021-11-10 17:25:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636565400000|2021-11-10 17:30:00|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1636565700000|2021-11-10 17:35:00|5.5|4.1|5.46|4.06|5.51|4.11|5.45|4.05|0
1636566000000|2021-11-10 17:40:00|5.47|4.07|5.5|4.1|5.51|4.11|5.47|4.07|0
1636566300000|2021-11-10 17:45:00|5.51|4.11|5.58|4.18|5.6|4.2|5.45|4.05|0
1636566600000|2021-11-10 17:50:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1636566900000|2021-11-10 17:55:00|5.56|4.16|5.55|4.15|5.57|4.17|5.54|4.14|0
1636567200000|2021-11-10 18:00:00|5.54|4.14|5.61|4.21|5.61|4.21|5.54|4.14|0
1636567500000|2021-11-10 18:05:00|5.62|4.22|5.64|4.24|5.67|4.27|5.62|4.22|0
1636567800000|2021-11-10 18:10:00|5.63|4.23|5.66|4.26|5.67|4.27|5.6|4.2|0
1636568100000|2021-11-10 18:15:00|5.67|4.27|5.67|4.27|5.69|4.29|5.65|4.25|0
1636568400000|2021-11-10 18:20:00|5.66|4.26|5.67|4.27|5.7|4.3|5.66|4.26|0
1636568700000|2021-11-10 18:25:00|5.68|4.28|5.64|4.24|5.68|4.28|5.63|4.23|0
1636569000000|2021-11-10 18:30:00|5.65|4.25|5.62|4.22|5.65|4.25|5.61|4.21|0
1636569300000|2021-11-10 18:35:00|5.61|4.21|5.66|4.26|5.67|4.27|5.61|4.21|0
1636569600000|2021-11-10 18:40:00|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1636569900000|2021-11-10 18:45:00|5.65|4.25|5.74|4.34|5.74|4.34|5.57|4.17|0
1636570200000|2021-11-10 18:50:00|5.73|4.33|5.75|4.35|5.77|4.37|5.73|4.33|0
1636570500000|2021-11-10 18:55:00|5.76|4.36|5.75|4.35|5.78|4.38|5.73|4.33|0
1636570800000|2021-11-10 19:00:00|5.76|4.36|5.8|4.4|5.81|4.41|5.75|4.35|0
1636571100000|2021-11-10 19:05:00|5.81|4.41|5.76|4.36|5.81|4.41|5.76|4.36|0
1636571400000|2021-11-10 19:10:00|5.77|4.37|5.8|4.4|5.81|4.41|5.76|4.36|0
1636571700000|2021-11-10 19:15:00|5.79|4.39|5.87|4.47|5.87|4.47|5.75|4.35|0
1636572000000|2021-11-10 19:20:00|5.88|4.48|5.93|4.53|5.94|4.54|5.84|4.44|0
1636572300000|2021-11-10 19:25:00|5.92|4.52|5.97|4.57|5.97|4.57|5.92|4.52|0
1636572600000|2021-11-10 19:30:00|5.96|4.56|6.01|4.61|6.09|4.69|5.79|4.39|0
1636572900000|2021-11-10 19:35:00|6.02|4.62|6.05|4.65|6.05|4.65|5.98|4.58|0
1636573200000|2021-11-10 19:40:00|6.03|4.63|6.09|4.69|6.1|4.7|6.02|4.62|0
1636573500000|2021-11-10 19:45:00|6.1|4.7|5.99|4.59|6.1|4.7|5.99|4.59|0
1636573800000|2021-11-10 19:50:00|6|4.6|5.92|4.52|6|4.6|5.88|4.48|0
1636574100000|2021-11-10 19:55:00|5.91|4.51|5.95|4.55|5.95|4.55|5.9|4.5|0
1636574400000|2021-11-10 20:00:00|5.94|4.54|5.95|4.55|5.96|4.56|5.91|4.51|0
1636574700000|2021-11-10 20:05:00|5.96|4.56|5.91|4.51|5.98|4.58|5.89|4.49|0
1636575000000|2021-11-10 20:10:00|5.9|4.5|5.87|4.47|5.91|4.51|5.86|4.46|0
1636575300000|2021-11-10 20:15:00|5.88|4.48|5.75|4.35|5.92|4.52|5.75|4.35|0
1636575600000|2021-11-10 20:20:00|5.74|4.34|5.77|4.37|5.78|4.38|5.72|4.32|0
1636575900000|2021-11-10 20:25:00|5.76|4.36|5.75|4.35|5.77|4.37|5.73|4.33|0
1636576200000|2021-11-10 20:30:00|5.74|4.34|5.77|4.37|5.77|4.37|5.73|4.33|0
1636576500000|2021-11-10 20:35:00|5.76|4.36|5.78|4.38|5.8|4.4|5.76|4.36|0
1636576800000|2021-11-10 20:40:00|5.77|4.37|5.82|4.42|5.82|4.42|5.75|4.35|0
1636577100000|2021-11-10 20:45:00|5.81|4.41|5.83|4.43|5.85|4.45|5.8|4.4|0
1636577400000|2021-11-10 20:50:00|5.81|4.41|5.71|4.31|5.82|4.42|5.7|4.3|0
1636577700000|2021-11-10 20:55:00|5.7|4.3|5.75|4.35|5.76|4.36|5.7|4.3|0
1636578000000|2021-11-10 21:00:00|5.76|4.36|5.76|4.36|5.77|4.37|5.69|4.29|0
1636578300000|2021-11-10 21:05:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1636578600000|2021-11-10 21:10:00|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1636578900000|2021-11-10 21:15:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1636579200000|2021-11-10 21:20:00|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1636579500000|2021-11-10 21:25:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1636580100000|2021-11-10 21:35:00|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1636580400000|2021-11-10 21:40:00|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1636580700000|2021-11-10 21:45:00|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1636581300000|2021-11-10 21:55:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1636581600000|2021-11-10 22:00:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1636585200000|2021-11-10 23:00:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1636585500000|2021-11-10 23:05:00|5.72|4.32|5.73|4.33|5.74|4.34|5.71|4.31|0
1636585800000|2021-11-10 23:10:00|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1636586100000|2021-11-10 23:15:00|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1636586400000|2021-11-10 23:20:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1636586700000|2021-11-10 23:25:00|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1636587000000|2021-11-10 23:30:00|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1636587300000|2021-11-10 23:35:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1636587600000|2021-11-10 23:40:00|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1636587900000|2021-11-10 23:45:00|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1636588200000|2021-11-10 23:50:00|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1636588500000|2021-11-10 23:55:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1636588800000|2021-11-11 00:00:00|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1636589100000|2021-11-11 00:05:00|5.73|4.33|5.72|4.32|5.74|4.34|5.71|4.31|0
1636589400000|2021-11-11 00:10:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1636589700000|2021-11-11 00:15:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1636590000000|2021-11-11 00:20:00|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1636590300000|2021-11-11 00:25:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1636590600000|2021-11-11 00:30:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1636590900000|2021-11-11 00:35:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1636591200000|2021-11-11 00:40:00|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1636591500000|2021-11-11 00:45:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1636591800000|2021-11-11 00:50:00|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1636592100000|2021-11-11 00:55:00|5.68|4.28|5.68|4.28|5.69|4.29|5.67|4.27|0
1636592400000|2021-11-11 01:00:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1636592700000|2021-11-11 01:05:00|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1636593000000|2021-11-11 01:10:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1636593300000|2021-11-11 01:15:00|5.68|4.28|5.7|4.3|5.71|4.31|5.67|4.27|0
1636593600000|2021-11-11 01:20:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1636593900000|2021-11-11 01:25:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1636594200000|2021-11-11 01:30:00|5.71|4.31|5.68|4.28|5.72|4.32|5.68|4.28|0
1636594500000|2021-11-11 01:35:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1636594800000|2021-11-11 01:40:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1636595100000|2021-11-11 01:45:00|5.68|4.28|5.67|4.27|5.69|4.29|5.67|4.27|0
1636595400000|2021-11-11 01:50:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1636595700000|2021-11-11 01:55:00|5.67|4.27|5.62|4.22|5.67|4.27|5.62|4.22|0
1636596000000|2021-11-11 02:00:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1636596300000|2021-11-11 02:05:00|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1636596600000|2021-11-11 02:10:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1636596900000|2021-11-11 02:15:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1636597200000|2021-11-11 02:20:00|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1636597500000|2021-11-11 02:25:00|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1636597800000|2021-11-11 02:30:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1636598100000|2021-11-11 02:35:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1636598400000|2021-11-11 02:40:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1636598700000|2021-11-11 02:45:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1636599000000|2021-11-11 02:50:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1636599300000|2021-11-11 02:55:00|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1636599600000|2021-11-11 03:00:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636599900000|2021-11-11 03:05:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1636600200000|2021-11-11 03:10:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1636600500000|2021-11-11 03:15:00|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1636600800000|2021-11-11 03:20:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1636601100000|2021-11-11 03:25:00|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1636601400000|2021-11-11 03:30:00|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1636601700000|2021-11-11 03:35:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1636602000000|2021-11-11 03:40:00|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1636602300000|2021-11-11 03:45:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1636602600000|2021-11-11 03:50:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1636602900000|2021-11-11 03:55:00|5.67|4.27|5.67|4.27|5.68|4.28|5.66|4.26|0
1636603200000|2021-11-11 04:00:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1636603500000|2021-11-11 04:05:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1636603800000|2021-11-11 04:10:00|5.67|4.27|5.67|4.27|5.67|4.27|5.66|4.26|0
1636604100000|2021-11-11 04:15:00|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1636604400000|2021-11-11 04:20:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1636604700000|2021-11-11 04:25:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1636605000000|2021-11-11 04:30:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1636605300000|2021-11-11 04:35:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1636605600000|2021-11-11 04:40:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1636605900000|2021-11-11 04:45:00|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1636606200000|2021-11-11 04:50:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1636606500000|2021-11-11 04:55:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1636606800000|2021-11-11 05:00:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1636607100000|2021-11-11 05:05:00|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1636607400000|2021-11-11 05:10:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1636607700000|2021-11-11 05:15:00|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1636608000000|2021-11-11 05:20:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1636608300000|2021-11-11 05:25:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1636608600000|2021-11-11 05:30:00|5.66|4.26|5.65|4.25|5.66|4.26|5.64|4.24|0
1636608900000|2021-11-11 05:35:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1636609200000|2021-11-11 05:40:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1636609500000|2021-11-11 05:45:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1636609800000|2021-11-11 05:50:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1636610100000|2021-11-11 05:55:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1636610400000|2021-11-11 06:00:00|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1636610700000|2021-11-11 06:05:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1636611000000|2021-11-11 06:10:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1636611300000|2021-11-11 06:15:00|5.64|4.24|5.63|4.23|5.64|4.24|5.62|4.22|0
1636611600000|2021-11-11 06:20:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1636611900000|2021-11-11 06:25:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1636612200000|2021-11-11 06:30:00|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1636612500000|2021-11-11 06:35:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1636612800000|2021-11-11 06:40:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1636613100000|2021-11-11 06:45:00|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1636613400000|2021-11-11 06:50:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1636614000000|2021-11-11 07:00:00|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1636614300000|2021-11-11 07:05:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1636614600000|2021-11-11 07:10:00|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1636614900000|2021-11-11 07:15:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1636615200000|2021-11-11 07:20:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1636615500000|2021-11-11 07:25:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1636615800000|2021-11-11 07:30:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1636616100000|2021-11-11 07:35:00|5.61|4.21|5.6|4.2|5.61|4.21|5.59|4.19|0
1636616400000|2021-11-11 07:40:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1636616700000|2021-11-11 07:45:00|5.61|4.21|5.62|4.22|5.62|4.22|5.6|4.2|0
1636617000000|2021-11-11 07:50:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1636617300000|2021-11-11 07:55:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1636617600000|2021-11-11 08:00:00|5.61|4.21|5.73|4.33|5.74|4.34|5.48|4.08|0
1636617900000|2021-11-11 08:05:00|5.72|4.32|5.71|4.31|5.74|4.34|5.71|4.31|0
1636618200000|2021-11-11 08:10:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1636618500000|2021-11-11 08:15:00|5.71|4.31|5.7|4.3|5.71|4.31|5.69|4.29|0
1636618800000|2021-11-11 08:20:00|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1636619100000|2021-11-11 08:25:00|5.7|4.3|5.62|4.22|5.7|4.3|5.62|4.22|0
1636619400000|2021-11-11 08:30:00|5.63|4.23|5.66|4.26|5.67|4.27|5.63|4.23|0
1636619700000|2021-11-11 08:35:00|5.67|4.27|5.67|4.27|5.69|4.29|5.66|4.26|0
1636620000000|2021-11-11 08:40:00|5.66|4.26|5.65|4.25|5.67|4.27|5.65|4.25|0
1636620300000|2021-11-11 08:45:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1636620600000|2021-11-11 08:50:00|5.65|4.25|5.63|4.23|5.66|4.26|5.63|4.23|0
1636620900000|2021-11-11 08:55:00|5.64|4.24|5.63|4.23|5.64|4.24|5.62|4.22|0
1636621200000|2021-11-11 09:00:00|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1636621500000|2021-11-11 09:05:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1636621800000|2021-11-11 09:10:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1636622100000|2021-11-11 09:15:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1636622400000|2021-11-11 09:20:00|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1636622700000|2021-11-11 09:25:00|5.56|4.16|5.55|4.15|5.57|4.17|5.54|4.14|0
1636623000000|2021-11-11 09:30:00|5.54|4.14|5.51|4.11|5.66|4.26|5.51|4.11|0
1636623300000|2021-11-11 09:35:00|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1636623600000|2021-11-11 09:40:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636623900000|2021-11-11 09:45:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1636624200000|2021-11-11 09:50:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1636624500000|2021-11-11 09:55:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636624800000|2021-11-11 10:00:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636625100000|2021-11-11 10:05:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636625400000|2021-11-11 10:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636625700000|2021-11-11 10:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636626000000|2021-11-11 10:20:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636626300000|2021-11-11 10:25:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636626600000|2021-11-11 10:30:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1636626900000|2021-11-11 10:35:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636627200000|2021-11-11 10:40:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1636627500000|2021-11-11 10:45:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1636627800000|2021-11-11 10:50:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1636628100000|2021-11-11 10:55:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1636628400000|2021-11-11 11:00:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1636628700000|2021-11-11 11:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1636629000000|2021-11-11 11:10:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1636629300000|2021-11-11 11:15:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1636629600000|2021-11-11 11:20:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636629900000|2021-11-11 11:25:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636630200000|2021-11-11 11:30:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636630500000|2021-11-11 11:35:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1636630800000|2021-11-11 11:40:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1636631100000|2021-11-11 11:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1636631400000|2021-11-11 11:50:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1636631700000|2021-11-11 11:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636632000000|2021-11-11 12:00:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636632300000|2021-11-11 12:05:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1636632600000|2021-11-11 12:10:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1636632900000|2021-11-11 12:15:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1636633200000|2021-11-11 12:20:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636633500000|2021-11-11 12:25:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636633800000|2021-11-11 12:30:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1636634100000|2021-11-11 12:35:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636634400000|2021-11-11 12:40:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636634700000|2021-11-11 12:45:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636635000000|2021-11-11 12:50:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636635300000|2021-11-11 12:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636635600000|2021-11-11 13:00:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636635900000|2021-11-11 13:05:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1636636200000|2021-11-11 13:10:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1636636500000|2021-11-11 13:15:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1636636800000|2021-11-11 13:20:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1636637100000|2021-11-11 13:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636637400000|2021-11-11 13:30:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636637700000|2021-11-11 13:35:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1636638000000|2021-11-11 13:40:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636638300000|2021-11-11 13:45:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636638600000|2021-11-11 13:50:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1636638900000|2021-11-11 13:55:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1636639200000|2021-11-11 14:00:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1636639800000|2021-11-11 14:10:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636640100000|2021-11-11 14:15:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1636640400000|2021-11-11 14:20:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1636640700000|2021-11-11 14:25:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1636641000000|2021-11-11 14:30:00|5.49|4.09|5.54|4.14|5.54|4.14|5.49|4.09|0
1636641300000|2021-11-11 14:35:00|5.55|4.15|5.58|4.18|5.58|4.18|5.54|4.14|0
1636641600000|2021-11-11 14:40:00|5.59|4.19|5.55|4.15|5.59|4.19|5.55|4.15|0
1636641900000|2021-11-11 14:45:00|5.56|4.16|5.54|4.14|5.56|4.16|5.53|4.13|0
1636642200000|2021-11-11 14:50:00|5.55|4.15|5.51|4.11|5.55|4.15|5.51|4.11|0
1636642500000|2021-11-11 14:55:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1636642800000|2021-11-11 15:00:00|5.52|4.12|5.55|4.15|5.57|4.17|5.51|4.11|0
1636643100000|2021-11-11 15:05:00|5.54|4.14|5.57|4.17|5.58|4.18|5.53|4.13|0
1636643400000|2021-11-11 15:10:00|5.56|4.16|5.55|4.15|5.58|4.18|5.54|4.14|0
1636643700000|2021-11-11 15:15:00|5.54|4.14|5.56|4.16|5.59|4.19|5.54|4.14|0
1636644000000|2021-11-11 15:20:00|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1636644300000|2021-11-11 15:25:00|5.57|4.17|5.58|4.18|5.59|4.19|5.56|4.16|0
1636644600000|2021-11-11 15:30:00|5.59|4.19|5.59|4.19|5.62|4.22|5.58|4.18|0
1636644900000|2021-11-11 15:35:00|5.6|4.2|5.57|4.17|5.6|4.2|5.56|4.16|0
1636645200000|2021-11-11 15:40:00|5.56|4.16|5.54|4.14|5.57|4.17|5.54|4.14|0
1636645500000|2021-11-11 15:45:00|5.55|4.15|5.54|4.14|5.57|4.17|5.54|4.14|0
1636645800000|2021-11-11 15:50:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1636646100000|2021-11-11 15:55:00|5.53|4.13|5.55|4.15|5.56|4.16|5.53|4.13|0
1636646400000|2021-11-11 16:00:00|5.56|4.16|5.56|4.16|5.57|4.17|5.53|4.13|0
1636646700000|2021-11-11 16:05:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1636647000000|2021-11-11 16:10:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1636647300000|2021-11-11 16:15:00|5.56|4.16|5.56|4.16|5.58|4.18|5.56|4.16|0
1636647600000|2021-11-11 16:20:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1636647900000|2021-11-11 16:25:00|5.55|4.15|5.56|4.16|5.57|4.17|5.54|4.14|0
1636648200000|2021-11-11 16:30:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1636648500000|2021-11-11 16:35:00|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1636648800000|2021-11-11 16:40:00|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1636649100000|2021-11-11 16:45:00|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1636649400000|2021-11-11 16:50:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636649700000|2021-11-11 16:55:00|5.52|4.12|5.46|4.06|5.52|4.12|5.45|4.05|0
1636650000000|2021-11-11 17:00:00|5.45|4.05|5.49|4.09|5.5|4.1|5.45|4.05|0
1636650300000|2021-11-11 17:05:00|5.48|4.08|5.5|4.1|5.5|4.1|5.47|4.07|0
1636650600000|2021-11-11 17:10:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1636650900000|2021-11-11 17:15:00|5.51|4.11|5.52|4.12|5.54|4.14|5.5|4.1|0
1636651200000|2021-11-11 17:20:00|5.51|4.11|5.51|4.11|5.53|4.13|5.5|4.1|0
1636651500000|2021-11-11 17:25:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1636651800000|2021-11-11 17:30:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1636652100000|2021-11-11 17:35:00|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1636652400000|2021-11-11 17:40:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1636652700000|2021-11-11 17:45:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1636653000000|2021-11-11 17:50:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1636653300000|2021-11-11 17:55:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636653600000|2021-11-11 18:00:00|5.49|4.09|5.5|4.1|5.51|4.11|5.48|4.08|0
1636653900000|2021-11-11 18:05:00|5.51|4.11|5.53|4.13|5.53|4.13|5.5|4.1|0
1636654200000|2021-11-11 18:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1636654500000|2021-11-11 18:15:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1636654800000|2021-11-11 18:20:00|5.49|4.09|5.51|4.11|5.51|4.11|5.48|4.08|0
1636655100000|2021-11-11 18:25:00|5.52|4.12|5.46|4.06|5.53|4.13|5.39|3.99|0
1636655400000|2021-11-11 18:30:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1636655700000|2021-11-11 18:35:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1636656000000|2021-11-11 18:40:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1636656300000|2021-11-11 18:45:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636656600000|2021-11-11 18:50:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636656900000|2021-11-11 18:55:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1636657200000|2021-11-11 19:00:00|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1636657500000|2021-11-11 19:05:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1636657800000|2021-11-11 19:10:00|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1636658100000|2021-11-11 19:15:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636658400000|2021-11-11 19:20:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636658700000|2021-11-11 19:25:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1636659000000|2021-11-11 19:30:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1636659300000|2021-11-11 19:35:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1636659600000|2021-11-11 19:40:00|5.4|4|5.42|4.02|5.42|4.02|5.34|3.94|0
1636659900000|2021-11-11 19:45:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1636660200000|2021-11-11 19:50:00|5.44|4.04|5.45|4.05|5.46|4.06|5.43|4.03|0
1636660500000|2021-11-11 19:55:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1636660800000|2021-11-11 20:00:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1636661100000|2021-11-11 20:05:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1636661400000|2021-11-11 20:10:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1636661700000|2021-11-11 20:15:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1636662000000|2021-11-11 20:20:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1636662300000|2021-11-11 20:25:00|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1636662600000|2021-11-11 20:30:00|5.44|4.04|5.47|4.07|5.48|4.08|5.44|4.04|0
1636662900000|2021-11-11 20:35:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1636663200000|2021-11-11 20:40:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1636663500000|2021-11-11 20:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.43|4.03|0
1636663800000|2021-11-11 20:50:00|5.46|4.06|5.48|4.08|5.48|4.08|5.45|4.05|0
1636664100000|2021-11-11 20:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1636664400000|2021-11-11 21:00:00|5.49|4.09|5.46|4.06|5.49|4.09|5.45|4.05|0
1636664700000|2021-11-11 21:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1636665000000|2021-11-11 21:10:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636665300000|2021-11-11 21:15:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1636665600000|2021-11-11 21:20:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1636665900000|2021-11-11 21:25:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1636666500000|2021-11-11 21:35:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636667100000|2021-11-11 21:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636667400000|2021-11-11 21:50:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636667700000|2021-11-11 21:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636670100000|2021-11-11 22:35:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1636670400000|2021-11-11 22:40:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1636670700000|2021-11-11 22:45:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1636671600000|2021-11-11 23:00:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1636671900000|2021-11-11 23:05:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1636672200000|2021-11-11 23:10:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1636672500000|2021-11-11 23:15:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1636672800000|2021-11-11 23:20:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1636673100000|2021-11-11 23:25:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1636673400000|2021-11-11 23:30:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1636674300000|2021-11-11 23:45:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1636674900000|2021-11-11 23:55:00|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1636675200000|2021-11-12 00:00:00|5.38|3.98|5.36|3.96|5.39|3.99|5.36|3.96|0
1636675500000|2021-11-12 00:05:00|5.37|3.97|5.36|3.96|5.37|3.97|5.35|3.95|0
1636675800000|2021-11-12 00:10:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636676100000|2021-11-12 00:15:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1636676400000|2021-11-12 00:20:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1636676700000|2021-11-12 00:25:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1636677000000|2021-11-12 00:30:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1636677300000|2021-11-12 00:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1636677600000|2021-11-12 00:40:00|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1636677900000|2021-11-12 00:45:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1636678200000|2021-11-12 00:50:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1636678500000|2021-11-12 00:55:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1636678800000|2021-11-12 01:00:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1636679100000|2021-11-12 01:05:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1636679400000|2021-11-12 01:10:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1636679700000|2021-11-12 01:15:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1636680000000|2021-11-12 01:20:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1636680600000|2021-11-12 01:30:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1636680900000|2021-11-12 01:35:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1636681200000|2021-11-12 01:40:00|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1636681500000|2021-11-12 01:45:00|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1636681800000|2021-11-12 01:50:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1636682100000|2021-11-12 01:55:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1636682400000|2021-11-12 02:00:00|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1636682700000|2021-11-12 02:05:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1636683000000|2021-11-12 02:10:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1636683600000|2021-11-12 02:20:00|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1636683900000|2021-11-12 02:25:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1636684200000|2021-11-12 02:30:00|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1636684500000|2021-11-12 02:35:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1636684800000|2021-11-12 02:40:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1636685100000|2021-11-12 02:45:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1636685400000|2021-11-12 02:50:00|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1636685700000|2021-11-12 02:55:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1636686000000|2021-11-12 03:00:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1636686300000|2021-11-12 03:05:00|5.39|3.99|5.4|4|5.41|4.01|5.38|3.98|0
1636686600000|2021-11-12 03:10:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1636686900000|2021-11-12 03:15:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1636687500000|2021-11-12 03:25:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1636687800000|2021-11-12 03:30:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636688100000|2021-11-12 03:35:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1636688400000|2021-11-12 03:40:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1636689000000|2021-11-12 03:50:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1636689900000|2021-11-12 04:05:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1636690200000|2021-11-12 04:10:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1636690500000|2021-11-12 04:15:00|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1636691400000|2021-11-12 04:30:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1636691700000|2021-11-12 04:35:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1636692600000|2021-11-12 04:50:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1636692900000|2021-11-12 04:55:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1636693200000|2021-11-12 05:00:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1636693500000|2021-11-12 05:05:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636693800000|2021-11-12 05:10:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1636694100000|2021-11-12 05:15:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1636694400000|2021-11-12 05:20:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636694700000|2021-11-12 05:25:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1636695000000|2021-11-12 05:30:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1636695600000|2021-11-12 05:40:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1636695900000|2021-11-12 05:45:00|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1636696200000|2021-11-12 05:50:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1636696500000|2021-11-12 05:55:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1636696800000|2021-11-12 06:00:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636697100000|2021-11-12 06:05:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636697400000|2021-11-12 06:10:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636697700000|2021-11-12 06:15:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1636698300000|2021-11-12 06:25:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1636698600000|2021-11-12 06:30:00|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1636698900000|2021-11-12 06:35:00|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1636699200000|2021-11-12 06:40:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1636699500000|2021-11-12 06:45:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1636699800000|2021-11-12 06:50:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1636700100000|2021-11-12 06:55:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1636700400000|2021-11-12 07:00:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1636700700000|2021-11-12 07:05:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1636701000000|2021-11-12 07:10:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1636701300000|2021-11-12 07:15:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1636701600000|2021-11-12 07:20:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1636702200000|2021-11-12 07:30:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1636702500000|2021-11-12 07:35:00|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1636702800000|2021-11-12 07:40:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636703100000|2021-11-12 07:45:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1636703400000|2021-11-12 07:50:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1636703700000|2021-11-12 07:55:00|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1636704000000|2021-11-12 08:00:00|5.38|3.98|5.28|3.88|5.38|3.98|5.28|3.88|0
1636704300000|2021-11-12 08:05:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1636704600000|2021-11-12 08:10:00|5.27|3.87|5.29|3.89|5.29|3.89|5.26|3.86|0
1636704900000|2021-11-12 08:15:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1636705200000|2021-11-12 08:20:00|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1636705500000|2021-11-12 08:25:00|5.3|3.9|5.3|3.9|5.31|3.91|5.29|3.89|0
1636705800000|2021-11-12 08:30:00|5.31|3.91|5.31|3.91|5.33|3.93|5.3|3.9|0
1636706100000|2021-11-12 08:35:00|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1636706400000|2021-11-12 08:40:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1636706700000|2021-11-12 08:45:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1636707000000|2021-11-12 08:50:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1636707300000|2021-11-12 08:55:00|5.28|3.88|5.28|3.88|5.29|3.89|5.27|3.87|0
1636707600000|2021-11-12 09:00:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1636707900000|2021-11-12 09:05:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636708200000|2021-11-12 09:10:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1636708500000|2021-11-12 09:15:00|5.31|3.91|5.31|3.91|5.32|3.92|5.3|3.9|0
1636708800000|2021-11-12 09:20:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1636709100000|2021-11-12 09:25:00|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1636709400000|2021-11-12 09:30:00|5.33|3.93|5.3|3.9|5.33|3.93|5.3|3.9|0
1636709700000|2021-11-12 09:35:00|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1636710000000|2021-11-12 09:40:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1636710300000|2021-11-12 09:45:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1636710600000|2021-11-12 09:50:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636710900000|2021-11-12 09:55:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1636711200000|2021-11-12 10:00:00|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1636711500000|2021-11-12 10:05:00|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1636712100000|2021-11-12 10:15:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636712700000|2021-11-12 10:25:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636713000000|2021-11-12 10:30:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636713900000|2021-11-12 10:45:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1636714200000|2021-11-12 10:50:00|5.28|3.88|5.25|3.85|5.28|3.88|5.24|3.84|0
1636714500000|2021-11-12 10:55:00|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1636714800000|2021-11-12 11:00:00|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1636715100000|2021-11-12 11:05:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1636715400000|2021-11-12 11:10:00|5.26|3.86|5.26|3.86|5.27|3.87|5.25|3.85|0
1636715700000|2021-11-12 11:15:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1636716000000|2021-11-12 11:20:00|5.25|3.85|5.25|3.85|5.26|3.86|5.24|3.84|0
1636716300000|2021-11-12 11:25:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1636716600000|2021-11-12 11:30:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1636716900000|2021-11-12 11:35:00|5.24|3.84|5.23|3.83|5.25|3.85|5.23|3.83|0
1636717200000|2021-11-12 11:40:00|5.24|3.84|5.23|3.83|5.24|3.84|5.22|3.82|0
1636717500000|2021-11-12 11:45:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1636718100000|2021-11-12 11:55:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1636718400000|2021-11-12 12:00:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1636718700000|2021-11-12 12:05:00|5.23|3.83|5.23|3.83|5.23|3.83|5.16|3.76|0
1636719000000|2021-11-12 12:10:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1636720200000|2021-11-12 12:30:00|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1636720500000|2021-11-12 12:35:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1636721400000|2021-11-12 12:50:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1636721700000|2021-11-12 12:55:00|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1636722000000|2021-11-12 13:00:00|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1636722300000|2021-11-12 13:05:00|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1636722600000|2021-11-12 13:10:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1636722900000|2021-11-12 13:15:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1636723200000|2021-11-12 13:20:00|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1636723500000|2021-11-12 13:25:00|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1636723800000|2021-11-12 13:30:00|5.21|3.81|5.2|3.8|5.27|3.87|5.13|3.73|0
1636724100000|2021-11-12 13:35:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1636724400000|2021-11-12 13:40:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1636724700000|2021-11-12 13:45:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1636725000000|2021-11-12 13:50:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1636725300000|2021-11-12 13:55:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1636725600000|2021-11-12 14:00:00|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1636725900000|2021-11-12 14:05:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1636726200000|2021-11-12 14:10:00|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1636726500000|2021-11-12 14:15:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1636726800000|2021-11-12 14:20:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1636727100000|2021-11-12 14:25:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1636727400000|2021-11-12 14:30:00|5.19|3.79|5.14|3.74|5.21|3.81|5.14|3.74|0
1636727700000|2021-11-12 14:35:00|5.15|3.75|5.2|3.8|5.21|3.81|5.15|3.75|0
1636728000000|2021-11-12 14:40:00|5.19|3.79|5.18|3.78|5.2|3.8|5.17|3.77|0
1636728300000|2021-11-12 14:45:00|5.17|3.77|5.12|3.72|5.18|3.78|5.03|3.63|0
1636728600000|2021-11-12 14:50:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1636728900000|2021-11-12 14:55:00|5.1|3.7|5.1|3.7|5.11|3.71|5.08|3.68|0
1636729200000|2021-11-12 15:00:00|5.11|3.71|5.1|3.7|5.12|3.72|5.09|3.69|0
1636729500000|2021-11-12 15:05:00|5.11|3.71|5.09|3.69|5.12|3.72|4.97|3.57|0
1636729800000|2021-11-12 15:10:00|5.08|3.68|5.1|3.7|5.11|3.71|5.08|3.68|0
1636730100000|2021-11-12 15:15:00|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1636730400000|2021-11-12 15:20:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1636730700000|2021-11-12 15:25:00|5.1|3.7|5.11|3.71|5.12|3.72|5.09|3.69|0
1636731000000|2021-11-12 15:30:00|5.1|3.7|5.14|3.74|5.14|3.74|5.09|3.69|0
1636731300000|2021-11-12 15:35:00|5.13|3.73|5.11|3.71|5.14|3.74|5.09|3.69|0
1636731600000|2021-11-12 15:40:00|5.1|3.7|5.08|3.68|5.11|3.71|5.08|3.68|0
1636731900000|2021-11-12 15:45:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1636732200000|2021-11-12 15:50:00|5.05|3.65|5.06|3.66|5.07|3.67|5.04|3.64|0
1636732500000|2021-11-12 15:55:00|5.07|3.67|5.03|3.63|5.07|3.67|5.02|3.62|0
1636732800000|2021-11-12 16:00:00|5.02|3.62|5.01|3.61|5.07|3.67|4.94|3.54|0
1636733100000|2021-11-12 16:05:00|5|3.6|4.99|3.59|5.03|3.63|4.99|3.59|0
1636733400000|2021-11-12 16:10:00|5|3.6|4.98|3.58|5.01|3.61|4.98|3.58|0
1636733700000|2021-11-12 16:15:00|4.97|3.57|4.91|3.51|4.97|3.57|4.91|3.51|0
1636734000000|2021-11-12 16:20:00|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1636734300000|2021-11-12 16:25:00|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1636734600000|2021-11-12 16:30:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1636734900000|2021-11-12 16:35:00|4.91|3.51|5.02|3.62|5.03|3.63|4.88|3.48|0
1636735200000|2021-11-12 16:40:00|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1636735500000|2021-11-12 16:45:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1636735800000|2021-11-12 16:50:00|5.02|3.62|4.99|3.59|5.03|3.63|4.99|3.59|0
1636736100000|2021-11-12 16:55:00|5|3.6|4.99|3.59|5|3.6|4.98|3.58|0
1636736400000|2021-11-12 17:00:00|4.98|3.58|4.99|3.59|4.99|3.59|4.97|3.57|0
1636736700000|2021-11-12 17:05:00|4.98|3.58|5.01|3.61|5.01|3.61|4.98|3.58|0
1636737000000|2021-11-12 17:10:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1636737300000|2021-11-12 17:15:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1636737600000|2021-11-12 17:20:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1636737900000|2021-11-12 17:25:00|4.99|3.59|4.98|3.58|5|3.6|4.98|3.58|0
1636738200000|2021-11-12 17:30:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1636738800000|2021-11-12 17:40:00|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1636739100000|2021-11-12 17:45:00|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1636739400000|2021-11-12 17:50:00|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1636739700000|2021-11-12 17:55:00|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1636740000000|2021-11-12 18:00:00|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1636740300000|2021-11-12 18:05:00|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1636740600000|2021-11-12 18:10:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1636740900000|2021-11-12 18:15:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1636741200000|2021-11-12 18:20:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1636741500000|2021-11-12 18:25:00|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1636741800000|2021-11-12 18:30:00|5.01|3.61|4.99|3.59|5.02|3.62|4.99|3.59|0
1636742100000|2021-11-12 18:35:00|5|3.6|5|3.6|5.01|3.61|4.99|3.59|0
1636742400000|2021-11-12 18:40:00|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1636742700000|2021-11-12 18:45:00|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1636743000000|2021-11-12 18:50:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1636743300000|2021-11-12 18:55:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1636743600000|2021-11-12 19:00:00|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1636743900000|2021-11-12 19:05:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1636744200000|2021-11-12 19:10:00|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1636744500000|2021-11-12 19:15:00|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1636744800000|2021-11-12 19:20:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1636745100000|2021-11-12 19:25:00|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1636745400000|2021-11-12 19:30:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1636745700000|2021-11-12 19:35:00|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1636746000000|2021-11-12 19:40:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1636746300000|2021-11-12 19:45:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1636746600000|2021-11-12 19:50:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1636746900000|2021-11-12 19:55:00|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1636747200000|2021-11-12 20:00:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1636747500000|2021-11-12 20:05:00|5|3.6|5|3.6|5.02|3.62|5|3.6|0
1636747800000|2021-11-12 20:10:00|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1636748100000|2021-11-12 20:15:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1636748400000|2021-11-12 20:20:00|4.98|3.58|4.97|3.57|4.98|3.58|4.96|3.56|0
1636748700000|2021-11-12 20:25:00|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1636749000000|2021-11-12 20:30:00|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1636749300000|2021-11-12 20:35:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1636749600000|2021-11-12 20:40:00|4.94|3.54|5.01|3.61|5.02|3.62|4.93|3.53|0
1636749900000|2021-11-12 20:45:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1636750200000|2021-11-12 20:50:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1636750500000|2021-11-12 20:55:00|5.03|3.63|5.02|3.62|5.04|3.64|5.01|3.61|0
1636750800000|2021-11-12 21:00:00|5.03|3.63|4.99|3.59|5.03|3.63|4.99|3.59|0
1636751100000|2021-11-12 21:05:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1636963500000|2021-11-15 08:05:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1636963800000|2021-11-15 08:10:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1636964100000|2021-11-15 08:15:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1636964400000|2021-11-15 08:20:00|4.7|3.3|4.69|3.29|4.7|3.3|4.68|3.28|0
1636964700000|2021-11-15 08:25:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1636965000000|2021-11-15 08:30:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1636965300000|2021-11-15 08:35:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1636965600000|2021-11-15 08:40:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1636965900000|2021-11-15 08:45:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1636966200000|2021-11-15 08:50:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1636966500000|2021-11-15 08:55:00|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1636966800000|2021-11-15 09:00:00|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1636967100000|2021-11-15 09:05:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1636967400000|2021-11-15 09:10:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1636967700000|2021-11-15 09:15:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1636968000000|2021-11-15 09:20:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1636968600000|2021-11-15 09:30:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1636968900000|2021-11-15 09:35:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1636969200000|2021-11-15 09:40:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1636969500000|2021-11-15 09:45:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1636969800000|2021-11-15 09:50:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1636970100000|2021-11-15 09:55:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1636970700000|2021-11-15 10:05:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1636971000000|2021-11-15 10:10:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1636971300000|2021-11-15 10:15:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1636971600000|2021-11-15 10:20:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1636972500000|2021-11-15 10:35:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1636972800000|2021-11-15 10:40:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1636973100000|2021-11-15 10:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1636973700000|2021-11-15 10:55:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1636974000000|2021-11-15 11:00:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1636974900000|2021-11-15 11:15:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1636975200000|2021-11-15 11:20:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1636975500000|2021-11-15 11:25:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1636975800000|2021-11-15 11:30:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1636976100000|2021-11-15 11:35:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1636977000000|2021-11-15 11:50:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1636977300000|2021-11-15 11:55:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1636978800000|2021-11-15 12:20:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1636979400000|2021-11-15 12:30:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1636980300000|2021-11-15 12:45:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1636980600000|2021-11-15 12:50:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1636980900000|2021-11-15 12:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1636981200000|2021-11-15 13:00:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1636981500000|2021-11-15 13:05:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1636981800000|2021-11-15 13:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.55|3.15|0
1636982100000|2021-11-15 13:15:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1636982400000|2021-11-15 13:20:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1636982700000|2021-11-15 13:25:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1636983000000|2021-11-15 13:30:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1636983300000|2021-11-15 13:35:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1636983600000|2021-11-15 13:40:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1636983900000|2021-11-15 13:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.53|3.13|0
1636984200000|2021-11-15 13:50:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1636984500000|2021-11-15 13:55:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1636984800000|2021-11-15 14:00:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1636985100000|2021-11-15 14:05:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1636985400000|2021-11-15 14:10:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1636985700000|2021-11-15 14:15:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1636986000000|2021-11-15 14:20:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1636986300000|2021-11-15 14:25:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1636986600000|2021-11-15 14:30:00|4.56|3.16|4.58|3.18|4.61|3.21|4.56|3.16|0
1636986900000|2021-11-15 14:35:00|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1636987200000|2021-11-15 14:40:00|4.58|3.18|4.61|3.21|4.62|3.22|4.58|3.18|0
1636987500000|2021-11-15 14:45:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1636987800000|2021-11-15 14:50:00|4.62|3.22|4.6|3.2|4.65|3.25|4.6|3.2|0
1636988100000|2021-11-15 14:55:00|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1636988400000|2021-11-15 15:00:00|4.58|3.18|4.63|3.23|4.63|3.23|4.57|3.17|0
1636988700000|2021-11-15 15:05:00|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1636989000000|2021-11-15 15:10:00|4.64|3.24|4.64|3.24|4.64|3.24|4.62|3.22|0
1636989300000|2021-11-15 15:15:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1636989600000|2021-11-15 15:20:00|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1636989900000|2021-11-15 15:25:00|4.64|3.24|4.64|3.24|4.65|3.25|4.63|3.23|0
1636990200000|2021-11-15 15:30:00|4.94|3.54|4.91|3.51|4.94|3.54|4.85|3.45|0
1636990500000|2021-11-15 15:35:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1636990800000|2021-11-15 15:40:00|4.93|3.53|4.92|3.52|4.93|3.53|4.91|3.51|0
1636991100000|2021-11-15 15:45:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1636991400000|2021-11-15 15:50:00|4.91|3.51|4.9|3.5|4.91|3.51|4.89|3.49|0
1636991700000|2021-11-15 15:55:00|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1636992000000|2021-11-15 16:00:00|4.63|3.23|4.63|3.23|4.64|3.24|4.62|3.22|0
1636992300000|2021-11-15 16:05:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1636992600000|2021-11-15 16:10:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1636992900000|2021-11-15 16:15:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1636993200000|2021-11-15 16:20:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1636993500000|2021-11-15 16:25:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1636993800000|2021-11-15 16:30:00|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1636994100000|2021-11-15 16:35:00|4.62|3.22|4.64|3.24|4.64|3.24|4.61|3.21|0
1636994400000|2021-11-15 16:40:00|4.63|3.23|4.74|3.34|4.74|3.34|4.63|3.23|0
1636994700000|2021-11-15 16:45:00|5.09|3.69|5.06|3.66|5.24|3.84|5.02|3.62|0
1636995000000|2021-11-15 16:50:00|5.07|3.67|5.07|3.67|5.09|3.69|5.05|3.65|0
1636995300000|2021-11-15 16:55:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1636995600000|2021-11-15 17:00:00|4.71|3.31|4.7|3.3|4.72|3.32|4.69|3.29|0
1636995900000|2021-11-15 17:05:00|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1636996200000|2021-11-15 17:10:00|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1636996500000|2021-11-15 17:15:00|5.05|3.65|5.06|3.66|5.06|3.66|5.03|3.63|0
1636996800000|2021-11-15 17:20:00|5.05|3.65|5.07|3.67|5.09|3.69|5.05|3.65|0
1636997100000|2021-11-15 17:25:00|5.08|3.68|5.06|3.66|5.08|3.68|5.05|3.65|0
1636997400000|2021-11-15 17:30:00|4.72|3.32|4.71|3.31|4.73|3.33|4.7|3.3|0
1636997700000|2021-11-15 17:35:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1636998000000|2021-11-15 17:40:00|4.7|3.3|4.68|3.28|4.71|3.31|4.67|3.27|0
1636998300000|2021-11-15 17:45:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1636998600000|2021-11-15 17:50:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1636998900000|2021-11-15 17:55:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1636999200000|2021-11-15 18:00:00|4.68|3.28|4.65|3.25|4.69|3.29|4.65|3.25|0
1636999500000|2021-11-15 18:05:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1636999800000|2021-11-15 18:10:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1637000100000|2021-11-15 18:15:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1637000400000|2021-11-15 18:20:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1637000700000|2021-11-15 18:25:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1637001000000|2021-11-15 18:30:00|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1637001300000|2021-11-15 18:35:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1637001600000|2021-11-15 18:40:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1637001900000|2021-11-15 18:45:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1637002200000|2021-11-15 18:50:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1637002500000|2021-11-15 18:55:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1637002800000|2021-11-15 19:00:00|4.69|3.29|4.69|3.29|4.7|3.3|4.68|3.28|0
1637003100000|2021-11-15 19:05:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1637003400000|2021-11-15 19:10:00|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1637003700000|2021-11-15 19:15:00|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1637004000000|2021-11-15 19:20:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1637004300000|2021-11-15 19:25:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1637004600000|2021-11-15 19:30:00|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1637004900000|2021-11-15 19:35:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1637005200000|2021-11-15 19:40:00|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1637005500000|2021-11-15 19:45:00|4.65|3.25|4.66|3.26|4.67|3.27|4.64|3.24|0
1637005800000|2021-11-15 19:50:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1637006100000|2021-11-15 19:55:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1637006400000|2021-11-15 20:00:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1637006700000|2021-11-15 20:05:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1637007000000|2021-11-15 20:10:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1637007300000|2021-11-15 20:15:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1637007600000|2021-11-15 20:20:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1637007900000|2021-11-15 20:25:00|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1637008200000|2021-11-15 20:30:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1637008500000|2021-11-15 20:35:00|4.68|3.28|4.68|3.28|4.68|3.28|4.66|3.26|0
1637008800000|2021-11-15 20:40:00|4.67|3.27|4.67|3.27|4.69|3.29|4.67|3.27|0
1637009100000|2021-11-15 20:45:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1637009400000|2021-11-15 20:50:00|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1637009700000|2021-11-15 20:55:00|4.69|3.29|4.63|3.23|4.7|3.3|4.63|3.23|0
1637010000000|2021-11-15 21:00:00|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1637010300000|2021-11-15 21:05:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1637010600000|2021-11-15 21:10:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1637011200000|2021-11-15 21:20:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637011500000|2021-11-15 21:25:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637012700000|2021-11-15 21:45:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1637013000000|2021-11-15 21:50:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637013600000|2021-11-15 22:00:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1637017200000|2021-11-15 23:00:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637017500000|2021-11-15 23:05:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637017800000|2021-11-15 23:10:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1637018100000|2021-11-15 23:15:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1637018400000|2021-11-15 23:20:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637018700000|2021-11-15 23:25:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637019000000|2021-11-15 23:30:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637019900000|2021-11-15 23:45:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637020200000|2021-11-15 23:50:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637020800000|2021-11-16 00:00:00|4.61|3.21|4.6|3.2|4.62|3.22|4.6|3.2|0
1637021100000|2021-11-16 00:05:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637021400000|2021-11-16 00:10:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637021700000|2021-11-16 00:15:00|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1637022000000|2021-11-16 00:20:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1637022300000|2021-11-16 00:25:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1637022600000|2021-11-16 00:30:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1637023200000|2021-11-16 00:40:00|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1637023500000|2021-11-16 00:45:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637023800000|2021-11-16 00:50:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637024100000|2021-11-16 00:55:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637024400000|2021-11-16 01:00:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637024700000|2021-11-16 01:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1637025000000|2021-11-16 01:10:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637025300000|2021-11-16 01:15:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637025600000|2021-11-16 01:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637025900000|2021-11-16 01:25:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637026200000|2021-11-16 01:30:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1637026500000|2021-11-16 01:35:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1637026800000|2021-11-16 01:40:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637027100000|2021-11-16 01:45:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637027400000|2021-11-16 01:50:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637027700000|2021-11-16 01:55:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1637028000000|2021-11-16 02:00:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1637028300000|2021-11-16 02:05:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1637028600000|2021-11-16 02:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637028900000|2021-11-16 02:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1637029500000|2021-11-16 02:25:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1637029800000|2021-11-16 02:30:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637030100000|2021-11-16 02:35:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637030400000|2021-11-16 02:40:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1637030700000|2021-11-16 02:45:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637031000000|2021-11-16 02:50:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1637031300000|2021-11-16 02:55:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1637031600000|2021-11-16 03:00:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1637032200000|2021-11-16 03:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637033700000|2021-11-16 03:35:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1637034000000|2021-11-16 03:40:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637034600000|2021-11-16 03:50:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637034900000|2021-11-16 03:55:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637035500000|2021-11-16 04:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637035800000|2021-11-16 04:10:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637036100000|2021-11-16 04:15:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1637036400000|2021-11-16 04:20:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1637036700000|2021-11-16 04:25:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637037000000|2021-11-16 04:30:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637037300000|2021-11-16 04:35:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637037600000|2021-11-16 04:40:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1637038500000|2021-11-16 04:55:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637038800000|2021-11-16 05:00:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637039100000|2021-11-16 05:05:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637039400000|2021-11-16 05:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1637039700000|2021-11-16 05:15:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637040000000|2021-11-16 05:20:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1637040300000|2021-11-16 05:25:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637040600000|2021-11-16 05:30:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637040900000|2021-11-16 05:35:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1637041200000|2021-11-16 05:40:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637041500000|2021-11-16 05:45:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637041800000|2021-11-16 05:50:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637042100000|2021-11-16 05:55:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637042400000|2021-11-16 06:00:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637043300000|2021-11-16 06:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637043900000|2021-11-16 06:25:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637044200000|2021-11-16 06:30:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637044500000|2021-11-16 06:35:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637044800000|2021-11-16 06:40:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637045100000|2021-11-16 06:45:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637045700000|2021-11-16 06:55:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637046000000|2021-11-16 07:00:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637046600000|2021-11-16 07:10:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1637046900000|2021-11-16 07:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637047200000|2021-11-16 07:20:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637047800000|2021-11-16 07:30:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637048100000|2021-11-16 07:35:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637048400000|2021-11-16 07:40:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1637048700000|2021-11-16 07:45:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1637049000000|2021-11-16 07:50:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1637049600000|2021-11-16 08:00:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1637049900000|2021-11-16 08:05:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1637050200000|2021-11-16 08:10:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637050500000|2021-11-16 08:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637050800000|2021-11-16 08:20:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1637051100000|2021-11-16 08:25:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637051400000|2021-11-16 08:30:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1637051700000|2021-11-16 08:35:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1637052000000|2021-11-16 08:40:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1637052300000|2021-11-16 08:45:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637052600000|2021-11-16 08:50:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637052900000|2021-11-16 08:55:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1637053200000|2021-11-16 09:00:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637053500000|2021-11-16 09:05:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637053800000|2021-11-16 09:10:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637054100000|2021-11-16 09:15:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637054400000|2021-11-16 09:20:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1637054700000|2021-11-16 09:25:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1637055000000|2021-11-16 09:30:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637055300000|2021-11-16 09:35:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637055600000|2021-11-16 09:40:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637055900000|2021-11-16 09:45:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637056500000|2021-11-16 09:55:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637056800000|2021-11-16 10:00:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637057100000|2021-11-16 10:05:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637057400000|2021-11-16 10:10:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1637057700000|2021-11-16 10:15:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1637058000000|2021-11-16 10:20:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1637058300000|2021-11-16 10:25:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1637058900000|2021-11-16 10:35:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637059200000|2021-11-16 10:40:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637059500000|2021-11-16 10:45:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637060400000|2021-11-16 11:00:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637060700000|2021-11-16 11:05:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1637061000000|2021-11-16 11:10:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637061300000|2021-11-16 11:15:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637061600000|2021-11-16 11:20:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637061900000|2021-11-16 11:25:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1637062200000|2021-11-16 11:30:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1637062500000|2021-11-16 11:35:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1637062800000|2021-11-16 11:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1637063100000|2021-11-16 11:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637063400000|2021-11-16 11:50:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1637063700000|2021-11-16 11:55:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1637064000000|2021-11-16 12:00:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1637064600000|2021-11-16 12:10:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1637064900000|2021-11-16 12:15:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1637065200000|2021-11-16 12:20:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1637065500000|2021-11-16 12:25:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637066400000|2021-11-16 12:40:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1637066700000|2021-11-16 12:45:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1637067000000|2021-11-16 12:50:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637067300000|2021-11-16 12:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1637067600000|2021-11-16 13:00:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1637068800000|2021-11-16 13:20:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1637069400000|2021-11-16 13:30:00|4.53|3.13|4.54|3.14|4.56|3.16|4.53|3.13|0
1637069700000|2021-11-16 13:35:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1637070000000|2021-11-16 13:40:00|4.52|3.12|4.55|3.15|4.55|3.15|4.5|3.1|0
1637070300000|2021-11-16 13:45:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1637070600000|2021-11-16 13:50:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637070900000|2021-11-16 13:55:00|4.56|3.16|4.56|3.16|4.56|3.16|4.54|3.14|0
1637071200000|2021-11-16 14:00:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1637071500000|2021-11-16 14:05:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1637071800000|2021-11-16 14:10:00|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1637072100000|2021-11-16 14:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1637072400000|2021-11-16 14:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637072700000|2021-11-16 14:25:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1637073000000|2021-11-16 14:30:00|4.58|3.18|4.52|3.12|4.58|3.18|4.52|3.12|0
1637073300000|2021-11-16 14:35:00|4.51|3.11|4.48|3.08|4.51|3.11|4.45|3.05|0
1637073600000|2021-11-16 14:40:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1637073900000|2021-11-16 14:45:00|4.45|3.05|4.44|3.04|4.46|3.06|4.43|3.03|0
1637074200000|2021-11-16 14:50:00|4.43|3.03|4.46|3.06|4.48|3.08|4.42|3.02|0
1637074500000|2021-11-16 14:55:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1637074800000|2021-11-16 15:00:00|5.3|3.9|5.26|3.86|5.3|3.9|5.26|3.86|0
1637075100000|2021-11-16 15:05:00|5.27|3.87|5.29|3.89|5.3|3.9|5.26|3.86|0
1637075400000|2021-11-16 15:10:00|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1637075700000|2021-11-16 15:15:00|4.44|3.04|4.45|3.05|4.45|3.05|4.42|3.02|0
1637076000000|2021-11-16 15:20:00|4.46|3.06|4.46|3.06|4.47|3.07|4.44|3.04|0
1637076300000|2021-11-16 15:25:00|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1637076600000|2021-11-16 15:30:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1637076900000|2021-11-16 15:35:00|4.46|3.06|4.47|3.07|4.48|3.08|4.45|3.05|0
1637077200000|2021-11-16 15:40:00|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1637077500000|2021-11-16 15:45:00|5.31|3.91|5.32|3.92|5.34|3.94|5.31|3.91|0
1637077800000|2021-11-16 15:50:00|5.33|3.93|5.32|3.92|5.33|3.93|5.31|3.91|0
1637078100000|2021-11-16 15:55:00|5.31|3.91|5.31|3.91|5.33|3.93|5.31|3.91|0
1637078400000|2021-11-16 16:00:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1637078700000|2021-11-16 16:05:00|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1637079000000|2021-11-16 16:10:00|4.41|3.01|4.4|3|4.42|3.02|4.39|2.99|0
1637079300000|2021-11-16 16:15:00|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1637079600000|2021-11-16 16:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1637079900000|2021-11-16 16:25:00|4.35|2.95|4.61|3.21|4.62|3.22|4.35|2.95|0
1637080200000|2021-11-16 16:30:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1637080500000|2021-11-16 16:35:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637080800000|2021-11-16 16:40:00|4.62|3.22|4.63|3.23|4.63|3.23|4.6|3.2|0
1637081100000|2021-11-16 16:45:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637081400000|2021-11-16 16:50:00|4.64|3.24|4.55|3.15|4.64|3.24|4.55|3.15|0
1637082000000|2021-11-16 17:00:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1637082300000|2021-11-16 17:05:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1637082600000|2021-11-16 17:10:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1637082900000|2021-11-16 17:15:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1637083200000|2021-11-16 17:20:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1637083500000|2021-11-16 17:25:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637083800000|2021-11-16 17:30:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1637084100000|2021-11-16 17:35:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1637084400000|2021-11-16 17:40:00|4.53|3.13|4.51|3.11|4.54|3.14|4.51|3.11|0
1637084700000|2021-11-16 17:45:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1637085300000|2021-11-16 17:55:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1637085600000|2021-11-16 18:00:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1637085900000|2021-11-16 18:05:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1637086200000|2021-11-16 18:10:00|4.51|3.11|4.33|2.93|4.51|3.11|4.33|2.93|0
1637086500000|2021-11-16 18:15:00|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1637086800000|2021-11-16 18:20:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1637087100000|2021-11-16 18:25:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1637087400000|2021-11-16 18:30:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1637087700000|2021-11-16 18:35:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1637088300000|2021-11-16 18:45:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1637088600000|2021-11-16 18:50:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1637089200000|2021-11-16 19:00:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1637089500000|2021-11-16 19:05:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1637089800000|2021-11-16 19:10:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1637090100000|2021-11-16 19:15:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1637090400000|2021-11-16 19:20:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1637090700000|2021-11-16 19:25:00|4.33|2.93|4.33|2.93|4.34|2.94|4.32|2.92|0
1637091000000|2021-11-16 19:30:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1637091300000|2021-11-16 19:35:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1637091600000|2021-11-16 19:40:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1637091900000|2021-11-16 19:45:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1637092200000|2021-11-16 19:50:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1637092500000|2021-11-16 19:55:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1637092800000|2021-11-16 20:00:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1637093100000|2021-11-16 20:05:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1637093400000|2021-11-16 20:10:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1637093700000|2021-11-16 20:15:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1637094000000|2021-11-16 20:20:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1637094300000|2021-11-16 20:25:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1637094600000|2021-11-16 20:30:00|4.36|2.96|4.34|2.94|4.36|2.96|4.33|2.93|0
1637094900000|2021-11-16 20:35:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1637095200000|2021-11-16 20:40:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1637095500000|2021-11-16 20:45:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1637095800000|2021-11-16 20:50:00|4.39|2.99|4.38|2.98|4.39|2.99|4.36|2.96|0
1637096100000|2021-11-16 20:55:00|4.37|2.97|4.39|2.99|4.41|3.01|4.37|2.97|0
1637096400000|2021-11-16 21:00:00|4.38|2.98|4.38|2.98|4.4|3|4.38|2.98|0
1637096700000|2021-11-16 21:05:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1637097000000|2021-11-16 21:10:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1637097300000|2021-11-16 21:15:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1637097600000|2021-11-16 21:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1637098200000|2021-11-16 21:30:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1637098800000|2021-11-16 21:40:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637099100000|2021-11-16 21:45:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1637101800000|2021-11-16 22:30:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1637102100000|2021-11-16 22:35:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637102400000|2021-11-16 22:40:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1637104200000|2021-11-16 23:10:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1637104500000|2021-11-16 23:15:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1637104800000|2021-11-16 23:20:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637105100000|2021-11-16 23:25:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1637105700000|2021-11-16 23:35:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1637106000000|2021-11-16 23:40:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1637106600000|2021-11-16 23:50:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1637107200000|2021-11-17 00:00:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1637107500000|2021-11-17 00:05:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1637107800000|2021-11-17 00:10:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1637108100000|2021-11-17 00:15:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1637108400000|2021-11-17 00:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1637108700000|2021-11-17 00:25:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1637109000000|2021-11-17 00:30:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1637109600000|2021-11-17 00:40:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1637109900000|2021-11-17 00:45:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1637110200000|2021-11-17 00:50:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1637110500000|2021-11-17 00:55:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1637110800000|2021-11-17 01:00:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1637111100000|2021-11-17 01:05:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1637111400000|2021-11-17 01:10:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1637111700000|2021-11-17 01:15:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1637112000000|2021-11-17 01:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1637112900000|2021-11-17 01:35:00|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1637113200000|2021-11-17 01:40:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1637113500000|2021-11-17 01:45:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1637113800000|2021-11-17 01:50:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1637114400000|2021-11-17 02:00:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1637115000000|2021-11-17 02:10:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1637115600000|2021-11-17 02:20:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637117400000|2021-11-17 02:50:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1637118000000|2021-11-17 03:00:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1637118300000|2021-11-17 03:05:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1637118600000|2021-11-17 03:10:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1637118900000|2021-11-17 03:15:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1637119200000|2021-11-17 03:20:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1637119500000|2021-11-17 03:25:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1637119800000|2021-11-17 03:30:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1637120400000|2021-11-17 03:40:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1637120700000|2021-11-17 03:45:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1637121300000|2021-11-17 03:55:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1637121600000|2021-11-17 04:00:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1637122200000|2021-11-17 04:10:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1637123400000|2021-11-17 04:30:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1637123700000|2021-11-17 04:35:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1637124600000|2021-11-17 04:50:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1637125200000|2021-11-17 05:00:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1637125500000|2021-11-17 05:05:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637125800000|2021-11-17 05:10:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1637126100000|2021-11-17 05:15:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1637126700000|2021-11-17 05:25:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1637127000000|2021-11-17 05:30:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1637127300000|2021-11-17 05:35:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1637127900000|2021-11-17 05:45:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637128200000|2021-11-17 05:50:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637128500000|2021-11-17 05:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1637129400000|2021-11-17 06:10:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1637129700000|2021-11-17 06:15:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637130000000|2021-11-17 06:20:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637130300000|2021-11-17 06:25:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637131200000|2021-11-17 06:40:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637131500000|2021-11-17 06:45:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637132100000|2021-11-17 06:55:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1637132400000|2021-11-17 07:00:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1637132700000|2021-11-17 07:05:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637133000000|2021-11-17 07:10:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1637133300000|2021-11-17 07:15:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1637133600000|2021-11-17 07:20:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1637133900000|2021-11-17 07:25:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1637134200000|2021-11-17 07:30:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637134800000|2021-11-17 07:40:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637135400000|2021-11-17 07:50:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1637135700000|2021-11-17 07:55:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637136000000|2021-11-17 08:00:00|4.35|2.95|4.41|3.01|4.42|3.02|4.35|2.95|0
1637136300000|2021-11-17 08:05:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1637136600000|2021-11-17 08:10:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1637136900000|2021-11-17 08:15:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1637137200000|2021-11-17 08:20:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637137500000|2021-11-17 08:25:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1637137800000|2021-11-17 08:30:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1637138100000|2021-11-17 08:35:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1637138400000|2021-11-17 08:40:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1637138700000|2021-11-17 08:45:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1637139000000|2021-11-17 08:50:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1637139300000|2021-11-17 08:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1637139600000|2021-11-17 09:00:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1637139900000|2021-11-17 09:05:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637140200000|2021-11-17 09:10:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1637141400000|2021-11-17 09:30:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1637141700000|2021-11-17 09:35:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1637142000000|2021-11-17 09:40:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1637142300000|2021-11-17 09:45:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637142600000|2021-11-17 09:50:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1637143200000|2021-11-17 10:00:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637143500000|2021-11-17 10:05:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637144400000|2021-11-17 10:20:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1637145000000|2021-11-17 10:30:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637145300000|2021-11-17 10:35:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637145600000|2021-11-17 10:40:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1637146200000|2021-11-17 10:50:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637146500000|2021-11-17 10:55:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637147100000|2021-11-17 11:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637147400000|2021-11-17 11:10:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637147700000|2021-11-17 11:15:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637148600000|2021-11-17 11:30:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1637148900000|2021-11-17 11:35:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1637149500000|2021-11-17 11:45:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637150100000|2021-11-17 11:55:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1637150400000|2021-11-17 12:00:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1637150700000|2021-11-17 12:05:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1637151000000|2021-11-17 12:10:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1637151300000|2021-11-17 12:15:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1637153100000|2021-11-17 12:45:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1637153700000|2021-11-17 12:55:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1637154000000|2021-11-17 13:00:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1637154300000|2021-11-17 13:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637154600000|2021-11-17 13:10:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1637154900000|2021-11-17 13:15:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1637155200000|2021-11-17 13:20:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637155500000|2021-11-17 13:25:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637155800000|2021-11-17 13:30:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1637156100000|2021-11-17 13:35:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1637156400000|2021-11-17 13:40:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1637156700000|2021-11-17 13:45:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637157300000|2021-11-17 13:55:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1637158200000|2021-11-17 14:10:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1637158800000|2021-11-17 14:20:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1637159100000|2021-11-17 14:25:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1637159400000|2021-11-17 14:30:00|5.15|3.75|5.18|3.78|5.19|3.79|5.15|3.75|0
1637159700000|2021-11-17 14:35:00|5.19|3.79|5.2|3.8|5.21|3.81|5.18|3.78|0
1637160000000|2021-11-17 14:40:00|5.19|3.79|5.19|3.79|5.21|3.81|5.18|3.78|0
1637160300000|2021-11-17 14:45:00|4.43|3.03|4.46|3.06|4.46|3.06|4.42|3.02|0
1637160600000|2021-11-17 14:50:00|4.47|3.07|4.48|3.08|4.51|3.11|4.37|2.97|0
1637160900000|2021-11-17 14:55:00|4.49|3.09|4.62|3.22|4.63|3.23|4.49|3.09|0
1637161200000|2021-11-17 15:00:00|4.63|3.23|4.58|3.18|4.63|3.23|4.58|3.18|0
1637161500000|2021-11-17 15:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1637161800000|2021-11-17 15:10:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1637162100000|2021-11-17 15:15:00|5.33|3.93|5.35|3.95|5.36|3.96|5.32|3.92|0
1637162400000|2021-11-17 15:20:00|5.36|3.96|5.35|3.95|5.37|3.97|5.35|3.95|0
1637162700000|2021-11-17 15:25:00|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1637163000000|2021-11-17 15:30:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1637163300000|2021-11-17 15:35:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1637163600000|2021-11-17 15:40:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1637163900000|2021-11-17 15:45:00|5.28|3.88|5.3|3.9|5.31|3.91|5.27|3.87|0
1637164200000|2021-11-17 15:50:00|5.29|3.89|5.29|3.89|5.37|3.97|5.23|3.83|0
1637164500000|2021-11-17 15:55:00|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1637164800000|2021-11-17 16:00:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1637165100000|2021-11-17 16:05:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1637165400000|2021-11-17 16:10:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1637165700000|2021-11-17 16:15:00|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1637166000000|2021-11-17 16:20:00|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1637166300000|2021-11-17 16:25:00|4.55|3.15|4.53|3.13|4.55|3.15|4.52|3.12|0
1637166600000|2021-11-17 16:30:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1637166900000|2021-11-17 16:35:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1637167200000|2021-11-17 16:40:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1637167500000|2021-11-17 16:45:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1637167800000|2021-11-17 16:50:00|4.49|3.09|4.49|3.09|4.51|3.11|4.49|3.09|0
1637168100000|2021-11-17 16:55:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1637168400000|2021-11-17 17:00:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1637168700000|2021-11-17 17:05:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1637169000000|2021-11-17 17:10:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1637169300000|2021-11-17 17:15:00|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1637169600000|2021-11-17 17:20:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1637169900000|2021-11-17 17:25:00|4.56|3.16|4.58|3.18|4.58|3.18|4.54|3.14|0
1637170200000|2021-11-17 17:30:00|4.57|3.17|4.59|3.19|4.61|3.21|4.56|3.16|0
1637170500000|2021-11-17 17:35:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1637170800000|2021-11-17 17:40:00|4.57|3.17|4.57|3.17|4.59|3.19|4.57|3.17|0
1637171100000|2021-11-17 17:45:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1637171400000|2021-11-17 17:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1637171700000|2021-11-17 17:55:00|4.59|3.19|4.58|3.18|4.6|3.2|4.57|3.17|0
1637172000000|2021-11-17 18:00:00|4.57|3.17|4.57|3.17|4.59|3.19|4.56|3.16|0
1637172300000|2021-11-17 18:05:00|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1637172600000|2021-11-17 18:10:00|4.57|3.17|4.56|3.16|4.58|3.18|4.55|3.15|0
1637172900000|2021-11-17 18:15:00|5.32|3.92|5.32|3.92|5.34|3.94|5.32|3.92|0
1637173200000|2021-11-17 18:20:00|5.33|3.93|5.3|3.9|5.33|3.93|5.3|3.9|0
1637173500000|2021-11-17 18:25:00|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1637173800000|2021-11-17 18:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1637174100000|2021-11-17 18:35:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1637174400000|2021-11-17 18:40:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1637174700000|2021-11-17 18:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1637175000000|2021-11-17 18:50:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1637175300000|2021-11-17 18:55:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1637175600000|2021-11-17 19:00:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1637175900000|2021-11-17 19:05:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1637176200000|2021-11-17 19:10:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1637176500000|2021-11-17 19:15:00|4.53|3.13|4.55|3.15|4.56|3.16|4.53|3.13|0
1637176800000|2021-11-17 19:20:00|4.56|3.16|4.57|3.17|4.58|3.18|4.55|3.15|0
1637177100000|2021-11-17 19:25:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1637177400000|2021-11-17 19:30:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1637177700000|2021-11-17 19:35:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1637178000000|2021-11-17 19:40:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1637178300000|2021-11-17 19:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1637178600000|2021-11-17 19:50:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1637178900000|2021-11-17 19:55:00|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1637179200000|2021-11-17 20:00:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1637179500000|2021-11-17 20:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1637179800000|2021-11-17 20:10:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1637180100000|2021-11-17 20:15:00|4.57|3.17|4.58|3.18|4.58|3.18|4.55|3.15|0
1637180400000|2021-11-17 20:20:00|4.57|3.17|4.59|3.19|4.6|3.2|4.56|3.16|0
1637180700000|2021-11-17 20:25:00|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1637181000000|2021-11-17 20:30:00|4.59|3.19|4.59|3.19|4.61|3.21|4.59|3.19|0
1637181300000|2021-11-17 20:35:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1637181600000|2021-11-17 20:40:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1637181900000|2021-11-17 20:45:00|5.34|3.94|5.34|3.94|5.35|3.95|5.32|3.92|0
1637182200000|2021-11-17 20:50:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1637182500000|2021-11-17 20:55:00|5.37|3.97|5.38|3.98|5.39|3.99|5.36|3.96|0
1637182800000|2021-11-17 21:00:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637183100000|2021-11-17 21:05:00|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1637183400000|2021-11-17 21:10:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1637183700000|2021-11-17 21:15:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1637184000000|2021-11-17 21:20:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1637184300000|2021-11-17 21:25:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637184600000|2021-11-17 21:30:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1637184900000|2021-11-17 21:35:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637185500000|2021-11-17 21:45:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1637187300000|2021-11-17 22:15:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1637189400000|2021-11-17 22:50:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1637190000000|2021-11-17 23:00:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1637190300000|2021-11-17 23:05:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1637190600000|2021-11-17 23:10:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1637190900000|2021-11-17 23:15:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1637191500000|2021-11-17 23:25:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1637191800000|2021-11-17 23:30:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1637192100000|2021-11-17 23:35:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1637192400000|2021-11-17 23:40:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1637192700000|2021-11-17 23:45:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1637193000000|2021-11-17 23:50:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1637193300000|2021-11-17 23:55:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1637193600000|2021-11-18 00:00:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1637193900000|2021-11-18 00:05:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1637194200000|2021-11-18 00:10:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1637194500000|2021-11-18 00:15:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637194800000|2021-11-18 00:20:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637195400000|2021-11-18 00:30:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637195700000|2021-11-18 00:35:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637196000000|2021-11-18 00:40:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637196300000|2021-11-18 00:45:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637196600000|2021-11-18 00:50:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1637196900000|2021-11-18 00:55:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637197800000|2021-11-18 01:10:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637198100000|2021-11-18 01:15:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637198400000|2021-11-18 01:20:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637198700000|2021-11-18 01:25:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637199000000|2021-11-18 01:30:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637199600000|2021-11-18 01:40:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637199900000|2021-11-18 01:45:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637200200000|2021-11-18 01:50:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1637200500000|2021-11-18 01:55:00|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1637200800000|2021-11-18 02:00:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637201100000|2021-11-18 02:05:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637201400000|2021-11-18 02:10:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1637201700000|2021-11-18 02:15:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1637202000000|2021-11-18 02:20:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1637202300000|2021-11-18 02:25:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1637202600000|2021-11-18 02:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1637202900000|2021-11-18 02:35:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1637203200000|2021-11-18 02:40:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1637204100000|2021-11-18 02:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637204400000|2021-11-18 03:00:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1637204700000|2021-11-18 03:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637205000000|2021-11-18 03:10:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637205300000|2021-11-18 03:15:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1637205900000|2021-11-18 03:25:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1637206200000|2021-11-18 03:30:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1637206500000|2021-11-18 03:35:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1637207100000|2021-11-18 03:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1637207700000|2021-11-18 03:55:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1637208000000|2021-11-18 04:00:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1637208600000|2021-11-18 04:10:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1637208900000|2021-11-18 04:15:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1637209500000|2021-11-18 04:25:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1637209800000|2021-11-18 04:30:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1637210100000|2021-11-18 04:35:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1637210400000|2021-11-18 04:40:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1637210700000|2021-11-18 04:45:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1637211300000|2021-11-18 04:55:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1637211600000|2021-11-18 05:00:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1637211900000|2021-11-18 05:05:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1637212200000|2021-11-18 05:10:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1637212500000|2021-11-18 05:15:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1637212800000|2021-11-18 05:20:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1637213400000|2021-11-18 05:30:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1637213700000|2021-11-18 05:35:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1637214000000|2021-11-18 05:40:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637214300000|2021-11-18 05:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637214600000|2021-11-18 05:50:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1637214900000|2021-11-18 05:55:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1637215200000|2021-11-18 06:00:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1637217000000|2021-11-18 06:30:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1637217300000|2021-11-18 06:35:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1637217900000|2021-11-18 06:45:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1637218200000|2021-11-18 06:50:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1637218500000|2021-11-18 06:55:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1637219100000|2021-11-18 07:05:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1637219400000|2021-11-18 07:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1637219700000|2021-11-18 07:15:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1637220000000|2021-11-18 07:20:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1637220300000|2021-11-18 07:25:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1637220600000|2021-11-18 07:30:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1637221200000|2021-11-18 07:40:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1637221500000|2021-11-18 07:45:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1637221800000|2021-11-18 07:50:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1637222100000|2021-11-18 07:55:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1637222400000|2021-11-18 08:00:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1637222700000|2021-11-18 08:05:00|4.51|3.11|4.49|3.09|4.61|3.21|4.49|3.09|0
1637223000000|2021-11-18 08:10:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1637223300000|2021-11-18 08:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1637223600000|2021-11-18 08:20:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1637223900000|2021-11-18 08:25:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1637224200000|2021-11-18 08:30:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1637224500000|2021-11-18 08:35:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1637224800000|2021-11-18 08:40:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1637225100000|2021-11-18 08:45:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1637225700000|2021-11-18 08:55:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1637226000000|2021-11-18 09:00:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1637226300000|2021-11-18 09:05:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1637226600000|2021-11-18 09:10:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1637226900000|2021-11-18 09:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1637227200000|2021-11-18 09:20:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1637227500000|2021-11-18 09:25:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1637227800000|2021-11-18 09:30:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1637228100000|2021-11-18 09:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1637228400000|2021-11-18 09:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1637228700000|2021-11-18 09:45:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1637229000000|2021-11-18 09:50:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1637229300000|2021-11-18 09:55:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1637229600000|2021-11-18 10:00:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1637229900000|2021-11-18 10:05:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1637230500000|2021-11-18 10:15:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1637231100000|2021-11-18 10:25:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1637231700000|2021-11-18 10:35:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1637232000000|2021-11-18 10:40:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1637232300000|2021-11-18 10:45:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1637232600000|2021-11-18 10:50:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1637232900000|2021-11-18 10:55:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1637233200000|2021-11-18 11:00:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1637233500000|2021-11-18 11:05:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1637233800000|2021-11-18 11:10:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1637234100000|2021-11-18 11:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1637234400000|2021-11-18 11:20:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1637234700000|2021-11-18 11:25:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1637235600000|2021-11-18 11:40:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1637235900000|2021-11-18 11:45:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1637236200000|2021-11-18 11:50:00|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1637236500000|2021-11-18 11:55:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1637236800000|2021-11-18 12:00:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1637237100000|2021-11-18 12:05:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1637237400000|2021-11-18 12:10:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1637237700000|2021-11-18 12:15:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1637238000000|2021-11-18 12:20:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1637238900000|2021-11-18 12:35:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1637239500000|2021-11-18 12:45:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1637240400000|2021-11-18 13:00:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1637240700000|2021-11-18 13:05:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1637241000000|2021-11-18 13:10:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1637241300000|2021-11-18 13:15:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1637241600000|2021-11-18 13:20:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1637241900000|2021-11-18 13:25:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1637242200000|2021-11-18 13:30:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1637242500000|2021-11-18 13:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1637242800000|2021-11-18 13:40:00|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1637243100000|2021-11-18 13:45:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1637243400000|2021-11-18 13:50:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1637243700000|2021-11-18 13:55:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1637244000000|2021-11-18 14:00:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1637244300000|2021-11-18 14:05:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1637244600000|2021-11-18 14:10:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1637244900000|2021-11-18 14:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1637245200000|2021-11-18 14:20:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1637245500000|2021-11-18 14:25:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1637245800000|2021-11-18 14:30:00|4.5|3.1|4.53|3.13|4.54|3.14|4.49|3.09|0
1637246100000|2021-11-18 14:35:00|4.54|3.14|4.58|3.18|4.58|3.18|4.52|3.12|0
1637246400000|2021-11-18 14:40:00|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1637246700000|2021-11-18 14:45:00|4.59|3.19|4.58|3.18|4.6|3.2|4.56|3.16|0
1637247000000|2021-11-18 14:50:00|4.57|3.17|4.62|3.22|4.63|3.23|4.57|3.17|0
1637247300000|2021-11-18 14:55:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1637247600000|2021-11-18 15:00:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1637247900000|2021-11-18 15:05:00|4.6|3.2|4.65|3.25|4.65|3.25|4.59|3.19|0
1637248200000|2021-11-18 15:10:00|4.66|3.26|4.92|3.52|4.93|3.53|4.48|3.08|0
1637248500000|2021-11-18 15:15:00|4.93|3.53|5.05|3.65|5.05|3.65|4.9|3.5|0
1637248800000|2021-11-18 15:20:00|5.06|3.66|5.04|3.64|5.09|3.69|5.02|3.62|0
1637249100000|2021-11-18 15:25:00|5.03|3.63|4.83|3.43|5.06|3.66|4.69|3.29|0
1637249400000|2021-11-18 15:30:00|4.84|3.44|4.79|3.39|4.84|3.44|4.78|3.38|0
1637249700000|2021-11-18 15:35:00|4.78|3.38|4.78|3.38|4.79|3.39|4.76|3.36|0
1637250000000|2021-11-18 15:40:00|4.77|3.37|4.8|3.4|4.81|3.41|4.76|3.36|0
1637250300000|2021-11-18 15:45:00|4.79|3.39|4.78|3.38|4.81|3.41|4.78|3.38|0
1637250600000|2021-11-18 15:50:00|4.79|3.39|4.78|3.38|4.79|3.39|4.76|3.36|0
1637250900000|2021-11-18 15:55:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1637251200000|2021-11-18 16:00:00|4.71|3.31|5.13|3.73|5.13|3.73|4.7|3.3|0
1637251500000|2021-11-18 16:05:00|5.12|3.72|5.1|3.7|5.12|3.72|5.09|3.69|0
1637251800000|2021-11-18 16:10:00|5.09|3.69|5.06|3.66|5.1|3.7|5.05|3.65|0
1637252100000|2021-11-18 16:15:00|5.64|4.24|5.64|4.24|5.64|4.24|5.62|4.22|0
1637252400000|2021-11-18 16:20:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1637252700000|2021-11-18 16:25:00|5.63|4.23|5.64|4.24|5.64|4.24|5.62|4.22|0
1637253000000|2021-11-18 16:30:00|5.04|3.64|4.97|3.57|5.05|3.65|4.96|3.56|0
1637253300000|2021-11-18 16:35:00|4.98|3.58|4.98|3.58|5.12|3.72|4.9|3.5|0
1637253600000|2021-11-18 16:40:00|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1637253900000|2021-11-18 16:45:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1637254200000|2021-11-18 16:50:00|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1637254500000|2021-11-18 16:55:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1637254800000|2021-11-18 17:00:00|4.96|3.56|4.92|3.52|4.96|3.56|4.92|3.52|0
1637255100000|2021-11-18 17:05:00|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1637255400000|2021-11-18 17:10:00|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1637255700000|2021-11-18 17:15:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1637256000000|2021-11-18 17:20:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1637256300000|2021-11-18 17:25:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1637256600000|2021-11-18 17:30:00|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1637256900000|2021-11-18 17:35:00|4.89|3.49|4.91|3.51|4.92|3.52|4.89|3.49|0
1637257200000|2021-11-18 17:40:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1637257500000|2021-11-18 17:45:00|5.51|4.11|5.55|4.15|5.55|4.15|5.5|4.1|0
1637257800000|2021-11-18 17:50:00|5.56|4.16|5.55|4.15|5.58|4.18|5.55|4.15|0
1637258100000|2021-11-18 17:55:00|5.56|4.16|5.56|4.16|5.58|4.18|5.55|4.15|0
1637258400000|2021-11-18 18:00:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1637258700000|2021-11-18 18:05:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1637259000000|2021-11-18 18:10:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1637259300000|2021-11-18 18:15:00|4.93|3.53|4.96|3.56|4.96|3.56|4.92|3.52|0
1637259600000|2021-11-18 18:20:00|4.95|3.55|4.95|3.55|4.96|3.56|4.94|3.54|0
1637259900000|2021-11-18 18:25:00|4.94|3.54|4.94|3.54|4.96|3.56|4.94|3.54|0
1637260200000|2021-11-18 18:30:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1637260500000|2021-11-18 18:35:00|5.54|4.14|5.56|4.16|5.59|4.19|5.52|4.12|0
1637260800000|2021-11-18 18:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1637261100000|2021-11-18 18:45:00|4.94|3.54|4.94|3.54|4.95|3.55|4.93|3.53|0
1637261400000|2021-11-18 18:50:00|4.95|3.55|4.95|3.55|4.96|3.56|4.94|3.54|0
1637261700000|2021-11-18 18:55:00|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1637262000000|2021-11-18 19:00:00|5.55|4.15|5.55|4.15|5.58|4.18|5.53|4.13|0
1637262300000|2021-11-18 19:05:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1637262600000|2021-11-18 19:10:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1637262900000|2021-11-18 19:15:00|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1637263200000|2021-11-18 19:20:00|4.97|3.57|4.98|3.58|4.98|3.58|4.96|3.56|0
1637263500000|2021-11-18 19:25:00|4.97|3.57|4.97|3.57|4.99|3.59|4.97|3.57|0
1637263800000|2021-11-18 19:30:00|5.58|4.18|5.56|4.16|5.6|4.2|5.56|4.16|0
1637264100000|2021-11-18 19:35:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1637264400000|2021-11-18 19:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1637264700000|2021-11-18 19:45:00|4.95|3.55|4.94|3.54|4.96|3.56|4.93|3.53|0
1637265000000|2021-11-18 19:50:00|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1637265300000|2021-11-18 19:55:00|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1637265600000|2021-11-18 20:00:00|4.92|3.52|4.92|3.52|4.94|3.54|4.91|3.51|0
1637265900000|2021-11-18 20:05:00|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1637266200000|2021-11-18 20:10:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1637266500000|2021-11-18 20:15:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1637266800000|2021-11-18 20:20:00|4.92|3.52|4.92|3.52|4.93|3.53|4.91|3.51|0
1637267100000|2021-11-18 20:25:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1637267400000|2021-11-18 20:30:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1637267700000|2021-11-18 20:35:00|5.49|4.09|5.57|4.17|5.57|4.17|5.49|4.09|0
1637268000000|2021-11-18 20:40:00|5.58|4.18|5.57|4.17|5.58|4.18|5.55|4.15|0
1637268300000|2021-11-18 20:45:00|4.96|3.56|4.99|3.59|4.99|3.59|4.95|3.55|0
1637268600000|2021-11-18 20:50:00|5|3.6|4.99|3.59|5|3.6|4.98|3.58|0
1637268900000|2021-11-18 20:55:00|5|3.6|5|3.6|5.02|3.62|4.98|3.58|0
1637269200000|2021-11-18 21:00:00|4.99|3.59|5.02|3.62|5.02|3.62|4.97|3.57|0
1637269500000|2021-11-18 21:05:00|5.01|3.61|5.09|3.69|5.09|3.69|5.01|3.61|0
1637269800000|2021-11-18 21:10:00|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1637270100000|2021-11-18 21:15:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1637270700000|2021-11-18 21:25:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1637271300000|2021-11-18 21:35:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1637271900000|2021-11-18 21:45:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1637272200000|2021-11-18 21:50:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1637272500000|2021-11-18 21:55:00|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1637272800000|2021-11-18 22:00:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1637273100000|2021-11-18 22:05:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1637274900000|2021-11-18 22:35:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1637276400000|2021-11-18 23:00:00|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1637276700000|2021-11-18 23:05:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1637277000000|2021-11-18 23:10:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1637277300000|2021-11-18 23:15:00|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1637277600000|2021-11-18 23:20:00|5.04|3.64|5.04|3.64|5.05|3.65|5.03|3.63|0
1637277900000|2021-11-18 23:25:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1637278200000|2021-11-18 23:30:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1637278800000|2021-11-18 23:40:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1637279100000|2021-11-18 23:45:00|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1637279400000|2021-11-18 23:50:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1637279700000|2021-11-18 23:55:00|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1637280000000|2021-11-19 00:00:00|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1637280300000|2021-11-19 00:05:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1637280600000|2021-11-19 00:10:00|5.64|4.24|5.65|4.25|5.65|4.25|5.63|4.23|0
1637280900000|2021-11-19 00:15:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1637281200000|2021-11-19 00:20:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1637281500000|2021-11-19 00:25:00|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1637281800000|2021-11-19 00:30:00|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1637282100000|2021-11-19 00:35:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1637282400000|2021-11-19 00:40:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1637282700000|2021-11-19 00:45:00|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1637283000000|2021-11-19 00:50:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1637283600000|2021-11-19 01:00:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1637283900000|2021-11-19 01:05:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1637284200000|2021-11-19 01:10:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1637284500000|2021-11-19 01:15:00|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1637285400000|2021-11-19 01:30:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1637285700000|2021-11-19 01:35:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1637286000000|2021-11-19 01:40:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1637286300000|2021-11-19 01:45:00|5.03|3.63|4.96|3.56|5.03|3.63|4.96|3.56|0
1637286600000|2021-11-19 01:50:00|4.97|3.57|4.96|3.56|4.97|3.57|4.95|3.55|0
1637286900000|2021-11-19 01:55:00|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1637287200000|2021-11-19 02:00:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1637287500000|2021-11-19 02:05:00|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1637287800000|2021-11-19 02:10:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1637288100000|2021-11-19 02:15:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1637288400000|2021-11-19 02:20:00|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1637288700000|2021-11-19 02:25:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1637289000000|2021-11-19 02:30:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1637289300000|2021-11-19 02:35:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1637289900000|2021-11-19 02:45:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1637290500000|2021-11-19 02:55:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1637290800000|2021-11-19 03:00:00|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1637291100000|2021-11-19 03:05:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1637291400000|2021-11-19 03:10:00|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1637291700000|2021-11-19 03:15:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1637292000000|2021-11-19 03:20:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1637292300000|2021-11-19 03:25:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1637292600000|2021-11-19 03:30:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1637292900000|2021-11-19 03:35:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1637293200000|2021-11-19 03:40:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1637293800000|2021-11-19 03:50:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1637294100000|2021-11-19 03:55:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1637294400000|2021-11-19 04:00:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1637294700000|2021-11-19 04:05:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1637295600000|2021-11-19 04:20:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1637295900000|2021-11-19 04:25:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1637296500000|2021-11-19 04:35:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1637296800000|2021-11-19 04:40:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1637297100000|2021-11-19 04:45:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1637297400000|2021-11-19 04:50:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1637298000000|2021-11-19 05:00:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1637298300000|2021-11-19 05:05:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1637298600000|2021-11-19 05:10:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1637298900000|2021-11-19 05:15:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1637299200000|2021-11-19 05:20:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1637299500000|2021-11-19 05:25:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1637299800000|2021-11-19 05:30:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1637300100000|2021-11-19 05:35:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1637300400000|2021-11-19 05:40:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1637300700000|2021-11-19 05:45:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1637301000000|2021-11-19 05:50:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1637301300000|2021-11-19 05:55:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1637301600000|2021-11-19 06:00:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1637301900000|2021-11-19 06:05:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1637302200000|2021-11-19 06:10:00|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1637302500000|2021-11-19 06:15:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1637302800000|2021-11-19 06:20:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1637303400000|2021-11-19 06:30:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1637303700000|2021-11-19 06:35:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1637304000000|2021-11-19 06:40:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1637304900000|2021-11-19 06:55:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1637305200000|2021-11-19 07:00:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1637305500000|2021-11-19 07:05:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1637305800000|2021-11-19 07:10:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1637306100000|2021-11-19 07:15:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1637306700000|2021-11-19 07:25:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1637307000000|2021-11-19 07:30:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1637307900000|2021-11-19 07:45:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1637308200000|2021-11-19 07:50:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1637308500000|2021-11-19 07:55:00|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1637308800000|2021-11-19 08:00:00|4.87|3.47|4.93|3.53|5.06|3.66|4.87|3.47|0
1637309100000|2021-11-19 08:05:00|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1637309400000|2021-11-19 08:10:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1637309700000|2021-11-19 08:15:00|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1637310000000|2021-11-19 08:20:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1637310300000|2021-11-19 08:25:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1637310600000|2021-11-19 08:30:00|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1637310900000|2021-11-19 08:35:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1637311200000|2021-11-19 08:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1637311500000|2021-11-19 08:45:00|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1637311800000|2021-11-19 08:50:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1637312100000|2021-11-19 08:55:00|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1637312400000|2021-11-19 09:00:00|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1637313000000|2021-11-19 09:10:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1637313300000|2021-11-19 09:15:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1637313600000|2021-11-19 09:20:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1637313900000|2021-11-19 09:25:00|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1637314200000|2021-11-19 09:30:00|5.59|4.19|5.59|4.19|5.61|4.21|5.58|4.18|0
1637314500000|2021-11-19 09:35:00|5.6|4.2|5.62|4.22|5.62|4.22|5.59|4.19|0
1637314800000|2021-11-19 09:40:00|5.61|4.21|5.64|4.24|5.64|4.24|5.48|4.08|0
1637315100000|2021-11-19 09:45:00|5.02|3.62|5.05|3.65|5.05|3.65|5.01|3.61|0
1637315400000|2021-11-19 09:50:00|5.04|3.64|5.08|3.68|5.08|3.68|5.03|3.63|0
1637315700000|2021-11-19 09:55:00|5.07|3.67|5.09|3.69|5.09|3.69|5.06|3.66|0
1637316000000|2021-11-19 10:00:00|5.08|3.68|5.2|3.8|5.21|3.81|5.08|3.68|0
1637316300000|2021-11-19 10:05:00|5.21|3.81|5.24|3.84|5.25|3.85|5.19|3.79|0
1637316600000|2021-11-19 10:10:00|5.25|3.85|5.29|3.89|5.31|3.91|5.25|3.85|0
1637316900000|2021-11-19 10:15:00|5.28|3.88|5.26|3.86|5.3|3.9|5.23|3.83|0
1637317200000|2021-11-19 10:20:00|5.27|3.87|5.23|3.83|5.28|3.88|5.21|3.81|0
1637317500000|2021-11-19 10:25:00|5.22|3.82|5.2|3.8|5.23|3.83|5.19|3.79|0
1637317800000|2021-11-19 10:30:00|5.83|4.43|5.77|4.37|5.83|4.43|5.55|4.15|0
1637318100000|2021-11-19 10:35:00|5.78|4.38|5.76|4.36|5.79|4.39|5.76|4.36|0
1637318400000|2021-11-19 10:40:00|5.75|4.35|5.76|4.36|5.77|4.37|5.74|4.34|0
1637318700000|2021-11-19 10:45:00|5.16|3.76|5.16|3.76|5.17|3.77|5.14|3.74|0
1637319000000|2021-11-19 10:50:00|5.15|3.75|5.14|3.74|5.16|3.76|5.13|3.73|0
1637319300000|2021-11-19 10:55:00|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1637319600000|2021-11-19 11:00:00|5.72|4.32|5.76|4.36|5.76|4.36|5.72|4.32|0
1637319900000|2021-11-19 11:05:00|5.75|4.35|5.78|4.38|5.79|4.39|5.75|4.35|0
1637320200000|2021-11-19 11:10:00|5.79|4.39|5.79|4.39|5.8|4.4|5.77|4.37|0
1637320500000|2021-11-19 11:15:00|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1637320800000|2021-11-19 11:20:00|5.17|3.77|5.17|3.77|5.18|3.78|5.16|3.76|0
1637321100000|2021-11-19 11:25:00|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1637321400000|2021-11-19 11:30:00|5.76|4.36|5.82|4.42|5.82|4.42|5.76|4.36|0
1637321700000|2021-11-19 11:35:00|5.83|4.43|5.85|4.45|5.85|4.45|5.81|4.41|0
1637322000000|2021-11-19 11:40:00|5.84|4.44|5.91|4.51|5.96|4.56|5.74|4.34|0
1637322300000|2021-11-19 11:45:00|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1637322600000|2021-11-19 11:50:00|5.94|4.54|5.94|4.54|5.96|4.56|5.92|4.52|0
1637322900000|2021-11-19 11:55:00|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1637323200000|2021-11-19 12:00:00|5.92|4.52|5.92|4.52|5.94|4.54|5.92|4.52|0
1637323500000|2021-11-19 12:05:00|5.91|4.51|5.88|4.48|5.92|4.52|5.88|4.48|0
1637323800000|2021-11-19 12:10:00|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1637324100000|2021-11-19 12:15:00|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1637324400000|2021-11-19 12:20:00|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1637324700000|2021-11-19 12:25:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1637325000000|2021-11-19 12:30:00|5.28|3.88|5.21|3.81|5.28|3.88|5.2|3.8|0
1637325300000|2021-11-19 12:35:00|5.2|3.8|5.24|3.84|5.24|3.84|5.19|3.79|0
1637325600000|2021-11-19 12:40:00|5.23|3.83|5.27|3.87|5.27|3.87|5.23|3.83|0
1637325900000|2021-11-19 12:45:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1637326200000|2021-11-19 12:50:00|5.25|3.85|5.32|3.92|5.33|3.93|5.25|3.85|0
1637326500000|2021-11-19 12:55:00|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1637326800000|2021-11-19 13:00:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1637327100000|2021-11-19 13:05:00|5.31|3.91|5.3|3.9|5.32|3.92|5.29|3.89|0
1637327400000|2021-11-19 13:10:00|5.31|3.91|5.33|3.93|5.34|3.94|5.31|3.91|0
1637327700000|2021-11-19 13:15:00|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1637328000000|2021-11-19 13:20:00|5.94|4.54|5.92|4.52|5.95|4.55|5.92|4.52|0
1637328300000|2021-11-19 13:25:00|5.93|4.53|5.91|4.51|5.95|4.55|5.91|4.51|0
1637328600000|2021-11-19 13:30:00|5.29|3.89|5.31|3.91|5.32|3.92|5.29|3.89|0
1637328900000|2021-11-19 13:35:00|5.3|3.9|5.29|3.89|5.31|3.91|5.29|3.89|0
1637329200000|2021-11-19 13:40:00|5.28|3.88|5.18|3.78|5.33|3.93|5.17|3.77|0
1637329500000|2021-11-19 13:45:00|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1637329800000|2021-11-19 13:50:00|5.18|3.78|5.16|3.76|5.18|3.78|5.15|3.75|0
1637330100000|2021-11-19 13:55:00|5.15|3.75|5.17|3.77|5.18|3.78|5.15|3.75|0
1637330400000|2021-11-19 14:00:00|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1637330700000|2021-11-19 14:05:00|5.2|3.8|5.2|3.8|5.21|3.81|5.18|3.78|0
1637331000000|2021-11-19 14:10:00|5.19|3.79|5.15|3.75|5.2|3.8|5.14|3.74|0
1637331300000|2021-11-19 14:15:00|5.14|3.74|5.11|3.71|5.14|3.74|5.08|3.68|0
1637331600000|2021-11-19 14:20:00|5.1|3.7|5.12|3.72|5.13|3.73|5.09|3.69|0
1637331900000|2021-11-19 14:25:00|5.1|3.7|5.11|3.71|5.14|3.74|5.09|3.69|0
1637332200000|2021-11-19 14:30:00|5.1|3.7|5.08|3.68|5.2|3.8|5.01|3.61|0
1637332500000|2021-11-19 14:35:00|5.07|3.67|5.11|3.71|5.12|3.72|5.04|3.64|0
1637332800000|2021-11-19 14:40:00|5.1|3.7|5.08|3.68|5.13|3.73|5.08|3.68|0
1637333100000|2021-11-19 14:45:00|5.07|3.67|5.09|3.69|5.12|3.72|5.06|3.66|0
1637333400000|2021-11-19 14:50:00|5.08|3.68|5.07|3.67|5.11|3.71|5.07|3.67|0
1637333700000|2021-11-19 14:55:00|5.08|3.68|5.03|3.63|5.08|3.68|5.03|3.63|0
1637334000000|2021-11-19 15:00:00|5.04|3.64|5.11|3.71|5.11|3.71|5.04|3.64|0
1637334300000|2021-11-19 15:05:00|5.1|3.7|5.2|3.8|5.22|3.82|5.1|3.7|0
1637334600000|2021-11-19 15:10:00|5.21|3.81|5.19|3.79|5.22|3.82|5.19|3.79|0
1637334900000|2021-11-19 15:15:00|5.18|3.78|5.18|3.78|5.22|3.82|5.18|3.78|0
1637335200000|2021-11-19 15:20:00|5.19|3.79|5.2|3.8|5.21|3.81|5.18|3.78|0
1637335500000|2021-11-19 15:25:00|5.19|3.79|5.24|3.84|5.25|3.85|5.19|3.79|0
1637335800000|2021-11-19 15:30:00|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1637336100000|2021-11-19 15:35:00|5.22|3.82|5.22|3.82|5.25|3.85|5.21|3.81|0
1637336400000|2021-11-19 15:40:00|5.21|3.81|5.2|3.8|5.22|3.82|5.19|3.79|0
1637336700000|2021-11-19 15:45:00|5.21|3.81|5.21|3.81|5.23|3.83|5.19|3.79|0
1637337000000|2021-11-19 15:50:00|5.22|3.82|5.23|3.83|5.26|3.86|5.2|3.8|0
1637337300000|2021-11-19 15:55:00|5.22|3.82|5.23|3.83|5.23|3.83|5.21|3.81|0
1637337600000|2021-11-19 16:00:00|5.22|3.82|5.18|3.78|5.23|3.83|5.18|3.78|0
1637337900000|2021-11-19 16:05:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1637338200000|2021-11-19 16:10:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1637338500000|2021-11-19 16:15:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1637338800000|2021-11-19 16:20:00|5.17|3.77|5.17|3.77|5.18|3.78|5.16|3.76|0
1637339100000|2021-11-19 16:25:00|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1637339400000|2021-11-19 16:30:00|5.76|4.36|5.67|4.27|5.88|4.48|5.66|4.26|0
1637339700000|2021-11-19 16:35:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1637340000000|2021-11-19 16:40:00|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1637340300000|2021-11-19 16:45:00|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1637340600000|2021-11-19 16:50:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1637340900000|2021-11-19 16:55:00|5.07|3.67|4.93|3.53|5.07|3.67|4.92|3.52|0
1637341200000|2021-11-19 17:00:00|5.52|4.12|5.49|4.09|5.53|4.13|5.45|4.05|0
1637341500000|2021-11-19 17:05:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1637341800000|2021-11-19 17:10:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1637342100000|2021-11-19 17:15:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1637342400000|2021-11-19 17:20:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1637342700000|2021-11-19 17:25:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1637343000000|2021-11-19 17:30:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1637343300000|2021-11-19 17:35:00|4.86|3.46|4.87|3.47|4.87|3.47|4.84|3.44|0
1637343600000|2021-11-19 17:40:00|4.86|3.46|4.88|3.48|4.9|3.5|4.86|3.46|0
1637343900000|2021-11-19 17:45:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1637344200000|2021-11-19 17:50:00|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1637344500000|2021-11-19 17:55:00|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1637344800000|2021-11-19 18:00:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1637345100000|2021-11-19 18:05:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637345400000|2021-11-19 18:10:00|5.47|4.07|5.5|4.1|5.52|4.12|5.47|4.07|0
1637345700000|2021-11-19 18:15:00|4.9|3.5|4.92|3.52|4.94|3.54|4.9|3.5|0
1637346000000|2021-11-19 18:20:00|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1637346300000|2021-11-19 18:25:00|4.92|3.52|4.98|3.58|4.99|3.59|4.92|3.52|0
1637346600000|2021-11-19 18:30:00|4.99|3.59|4.98|3.58|4.99|3.59|4.97|3.57|0
1637346900000|2021-11-19 18:35:00|4.99|3.59|5.02|3.62|5.03|3.63|4.98|3.58|0
1637347200000|2021-11-19 18:40:00|5.03|3.63|5|3.6|5.05|3.65|5|3.6|0
1637347500000|2021-11-19 18:45:00|5.01|3.61|5|3.6|5.03|3.63|5|3.6|0
1637347800000|2021-11-19 18:50:00|4.99|3.59|4.97|3.57|5|3.6|4.97|3.57|0
1637348100000|2021-11-19 18:55:00|4.96|3.56|4.95|3.55|4.97|3.57|4.95|3.55|0
1637348400000|2021-11-19 19:00:00|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1637348700000|2021-11-19 19:05:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1637349000000|2021-11-19 19:10:00|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1637349300000|2021-11-19 19:15:00|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1637349600000|2021-11-19 19:20:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1637349900000|2021-11-19 19:25:00|4.94|3.54|5.07|3.67|5.07|3.67|4.88|3.48|0
1637350200000|2021-11-19 19:30:00|5.66|4.26|5.69|4.29|5.7|4.3|5.65|4.25|0
1637350500000|2021-11-19 19:35:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1637350800000|2021-11-19 19:40:00|5.68|4.28|5.67|4.27|5.69|4.29|5.67|4.27|0
1637351100000|2021-11-19 19:45:00|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1637351400000|2021-11-19 19:50:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1637351700000|2021-11-19 19:55:00|5.65|4.25|5.67|4.27|5.68|4.28|5.65|4.25|0
1637352000000|2021-11-19 20:00:00|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1637352300000|2021-11-19 20:05:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1637352600000|2021-11-19 20:10:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1637352900000|2021-11-19 20:15:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1637353200000|2021-11-19 20:20:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1637353500000|2021-11-19 20:25:00|5.09|3.69|5.08|3.68|5.09|3.69|5.07|3.67|0
1637353800000|2021-11-19 20:30:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1637354100000|2021-11-19 20:35:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1637354400000|2021-11-19 20:40:00|5.08|3.68|5.11|3.71|5.11|3.71|5.08|3.68|0
1637354700000|2021-11-19 20:45:00|5.71|4.31|5.7|4.3|5.74|4.34|5.69|4.29|0
1637355000000|2021-11-19 20:50:00|5.71|4.31|5.73|4.33|5.74|4.34|5.71|4.31|0
1637355300000|2021-11-19 20:55:00|5.74|4.34|5.71|4.31|5.74|4.34|5.69|4.29|0
1637355600000|2021-11-19 21:00:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1637355900000|2021-11-19 21:05:00|5.09|3.69|5.11|3.71|5.11|3.71|5.08|3.68|0
1637356200000|2021-11-19 21:10:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1637568300000|2021-11-22 08:05:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1637568600000|2021-11-22 08:10:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1637568900000|2021-11-22 08:15:00|5.28|3.88|5.28|3.88|5.29|3.89|5.27|3.87|0
1637569200000|2021-11-22 08:20:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1637569500000|2021-11-22 08:25:00|5.27|3.87|5.28|3.88|5.29|3.89|5.27|3.87|0
1637569800000|2021-11-22 08:30:00|5.27|3.87|5.26|3.86|5.28|3.88|5.2|3.8|0
1637570100000|2021-11-22 08:35:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1637570700000|2021-11-22 08:45:00|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1637571000000|2021-11-22 08:50:00|5.28|3.88|5.28|3.88|5.29|3.89|5.27|3.87|0
1637571300000|2021-11-22 08:55:00|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1637571600000|2021-11-22 09:00:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1637571900000|2021-11-22 09:05:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1637572200000|2021-11-22 09:10:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1637572500000|2021-11-22 09:15:00|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1637572800000|2021-11-22 09:20:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1637573100000|2021-11-22 09:25:00|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1637573400000|2021-11-22 09:30:00|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1637573700000|2021-11-22 09:35:00|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1637574300000|2021-11-22 09:45:00|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1637574600000|2021-11-22 09:50:00|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1637574900000|2021-11-22 09:55:00|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1637575200000|2021-11-22 10:00:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1637575500000|2021-11-22 10:05:00|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1637575800000|2021-11-22 10:10:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1637576100000|2021-11-22 10:15:00|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1637576400000|2021-11-22 10:20:00|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1637576700000|2021-11-22 10:25:00|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1637577000000|2021-11-22 10:30:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1637577300000|2021-11-22 10:35:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1637577600000|2021-11-22 10:40:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1637577900000|2021-11-22 10:45:00|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1637578200000|2021-11-22 10:50:00|5.18|3.78|5.19|3.79|5.2|3.8|5.18|3.78|0
1637578500000|2021-11-22 10:55:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1637578800000|2021-11-22 11:00:00|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1637579100000|2021-11-22 11:05:00|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1637579400000|2021-11-22 11:10:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1637579700000|2021-11-22 11:15:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1637580000000|2021-11-22 11:20:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1637580300000|2021-11-22 11:25:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1637580600000|2021-11-22 11:30:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1637580900000|2021-11-22 11:35:00|5.15|3.75|5.14|3.74|5.16|3.76|5.13|3.73|0
1637581200000|2021-11-22 11:40:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1637581800000|2021-11-22 11:50:00|5.16|3.76|5.19|3.79|5.2|3.8|5.16|3.76|0
1637582100000|2021-11-22 11:55:00|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1637582400000|2021-11-22 12:00:00|5.19|3.79|5.19|3.79|5.2|3.8|5.17|3.77|0
1637582700000|2021-11-22 12:05:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1637583000000|2021-11-22 12:10:00|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1637583300000|2021-11-22 12:15:00|5.19|3.79|5.21|3.81|5.21|3.81|5.19|3.79|0
1637583600000|2021-11-22 12:20:00|5.22|3.82|5.2|3.8|5.22|3.82|5.19|3.79|0
1637583900000|2021-11-22 12:25:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1637584200000|2021-11-22 12:30:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1637584500000|2021-11-22 12:35:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1637584800000|2021-11-22 12:40:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1637585100000|2021-11-22 12:45:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1637585400000|2021-11-22 12:50:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1637585700000|2021-11-22 12:55:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1637586000000|2021-11-22 13:00:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1637586300000|2021-11-22 13:05:00|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1637586600000|2021-11-22 13:10:00|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1637586900000|2021-11-22 13:15:00|5.23|3.83|5.23|3.83|5.23|3.83|5.22|3.82|0
1637587200000|2021-11-22 13:20:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1637587500000|2021-11-22 13:25:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1637587800000|2021-11-22 13:30:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1637588100000|2021-11-22 13:35:00|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1637588400000|2021-11-22 13:40:00|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1637588700000|2021-11-22 13:45:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1637589000000|2021-11-22 13:50:00|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1637589300000|2021-11-22 13:55:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1637589600000|2021-11-22 14:00:00|5.15|3.75|5.12|3.72|5.16|3.76|5.11|3.71|0
1637589900000|2021-11-22 14:05:00|5.13|3.73|5.13|3.73|5.14|3.74|5.12|3.72|0
1637590200000|2021-11-22 14:10:00|5.12|3.72|5.13|3.73|5.13|3.73|5.11|3.71|0
1637590500000|2021-11-22 14:15:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1637590800000|2021-11-22 14:20:00|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1637591100000|2021-11-22 14:25:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1637591400000|2021-11-22 14:30:00|5.12|3.72|5.07|3.67|5.22|3.82|5.07|3.67|0
1637591700000|2021-11-22 14:35:00|5.06|3.66|5.11|3.71|5.12|3.72|5.03|3.63|0
1637592000000|2021-11-22 14:40:00|5.1|3.7|5.08|3.68|5.14|3.74|5.08|3.68|0
1637592300000|2021-11-22 14:45:00|5.09|3.69|5.03|3.63|5.11|3.71|5.03|3.63|0
1637592600000|2021-11-22 14:50:00|5.02|3.62|5.01|3.61|5.04|3.64|5|3.6|0
1637592900000|2021-11-22 14:55:00|5|3.6|5.12|3.72|5.14|3.74|4.99|3.59|0
1637593200000|2021-11-22 15:00:00|5.11|3.71|5.08|3.68|5.11|3.71|5.06|3.66|0
1637593500000|2021-11-22 15:05:00|5.09|3.69|5.07|3.67|5.1|3.7|5.07|3.67|0
1637593800000|2021-11-22 15:10:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1637594100000|2021-11-22 15:15:00|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1637594400000|2021-11-22 15:20:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1637594700000|2021-11-22 15:25:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1637595000000|2021-11-22 15:30:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1637595300000|2021-11-22 15:35:00|5.06|3.66|5.06|3.66|5.07|3.67|5.05|3.65|0
1637595600000|2021-11-22 15:40:00|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1637595900000|2021-11-22 15:45:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1637596200000|2021-11-22 15:50:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1637596500000|2021-11-22 15:55:00|5.08|3.68|5.1|3.7|5.12|3.72|5.08|3.68|0
1637596800000|2021-11-22 16:00:00|5.11|3.71|5.13|3.73|5.13|3.73|5.1|3.7|0
1637597100000|2021-11-22 16:05:00|5.12|3.72|5.15|3.75|5.16|3.76|5.12|3.72|0
1637597400000|2021-11-22 16:10:00|5.14|3.74|5.14|3.74|5.16|3.76|5.14|3.74|0
1637597700000|2021-11-22 16:15:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1637598000000|2021-11-22 16:20:00|5.14|3.74|5.14|3.74|5.16|3.76|5.13|3.73|0
1637598300000|2021-11-22 16:25:00|5.15|3.75|5.12|3.72|5.17|3.77|5.12|3.72|0
1637598600000|2021-11-22 16:30:00|5.13|3.73|5.11|3.71|5.13|3.73|5.1|3.7|0
1637598900000|2021-11-22 16:35:00|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1637599200000|2021-11-22 16:40:00|5.13|3.73|5.15|3.75|5.16|3.76|5.12|3.72|0
1637599500000|2021-11-22 16:45:00|5.16|3.76|5.2|3.8|5.2|3.8|5.14|3.74|0
1637599800000|2021-11-22 16:50:00|5.19|3.79|5.45|4.05|5.45|4.05|5.07|3.67|0
1637600100000|2021-11-22 16:55:00|5.46|4.06|5.52|4.12|5.57|4.17|5.37|3.97|0
1637600400000|2021-11-22 17:00:00|5.53|4.13|5.51|4.11|5.56|4.16|5.47|4.07|0
1637600700000|2021-11-22 17:05:00|5.5|4.1|5.51|4.11|5.53|4.13|5.48|4.08|0
1637601000000|2021-11-22 17:10:00|5.5|4.1|5.51|4.11|5.52|4.12|5.48|4.08|0
1637601300000|2021-11-22 17:15:00|5.52|4.12|5.52|4.12|5.54|4.14|5.47|4.07|0
1637601600000|2021-11-22 17:20:00|5.51|4.11|5.56|4.16|5.56|4.16|5.51|4.11|0
1637601900000|2021-11-22 17:25:00|5.55|4.15|5.5|4.1|5.56|4.16|5.49|4.09|0
1637602200000|2021-11-22 17:30:00|5.51|4.11|5.48|4.08|5.51|4.11|5.47|4.07|0
1637602500000|2021-11-22 17:35:00|5.49|4.09|5.46|4.06|5.5|4.1|5.45|4.05|0
1637602800000|2021-11-22 17:40:00|5.45|4.05|5.38|3.98|5.59|4.19|5.38|3.98|0
1637603100000|2021-11-22 17:45:00|5.39|3.99|5.28|3.88|5.43|4.03|5.27|3.87|0
1637603400000|2021-11-22 17:50:00|5.27|3.87|5.32|3.92|5.32|3.92|5.27|3.87|0
1637603700000|2021-11-22 17:55:00|5.31|3.91|5.31|3.91|5.33|3.93|5.28|3.88|0
1637604000000|2021-11-22 18:00:00|5.32|3.92|5.33|3.93|5.34|3.94|5.31|3.91|0
1637604300000|2021-11-22 18:05:00|5.32|3.92|5.33|3.93|5.33|3.93|5.31|3.91|0
1637604600000|2021-11-22 18:10:00|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1637604900000|2021-11-22 18:15:00|5.3|3.9|5.28|3.88|5.31|3.91|5.28|3.88|0
1637605200000|2021-11-22 18:20:00|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1637605500000|2021-11-22 18:25:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1637605800000|2021-11-22 18:30:00|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1637606100000|2021-11-22 18:35:00|5.27|3.87|5.28|3.88|5.29|3.89|5.26|3.86|0
1637606400000|2021-11-22 18:40:00|5.29|3.89|5.28|3.88|5.31|3.91|5.28|3.88|0
1637606700000|2021-11-22 18:45:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1637607000000|2021-11-22 18:50:00|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1637607300000|2021-11-22 18:55:00|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1637607600000|2021-11-22 19:00:00|5.31|3.91|5.25|3.85|5.31|3.91|5.25|3.85|0
1637607900000|2021-11-22 19:05:00|5.26|3.86|5.27|3.87|5.27|3.87|5.25|3.85|0
1637608200000|2021-11-22 19:10:00|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1637608500000|2021-11-22 19:15:00|5.27|3.87|5.27|3.87|5.27|3.87|5.25|3.85|0
1637608800000|2021-11-22 19:20:00|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1637609100000|2021-11-22 19:25:00|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1637609400000|2021-11-22 19:30:00|5.26|3.86|5.26|3.86|5.27|3.87|5.24|3.84|0
1637609700000|2021-11-22 19:35:00|5.25|3.85|5.24|3.84|5.25|3.85|5.23|3.83|0
1637610000000|2021-11-22 19:40:00|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1637610300000|2021-11-22 19:45:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1637610600000|2021-11-22 19:50:00|5.21|3.81|5.26|3.86|5.27|3.87|5.19|3.79|0
1637610900000|2021-11-22 19:55:00|5.27|3.87|5.17|3.77|5.27|3.87|5.16|3.76|0
1637611200000|2021-11-22 20:00:00|5.18|3.78|5.14|3.74|5.19|3.79|5.14|3.74|0
1637611500000|2021-11-22 20:05:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1637611800000|2021-11-22 20:10:00|5.13|3.73|5.15|3.75|5.15|3.75|5.11|3.71|0
1637612100000|2021-11-22 20:15:00|5.16|3.76|5.17|3.77|5.18|3.78|5.15|3.75|0
1637612400000|2021-11-22 20:20:00|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1637612700000|2021-11-22 20:25:00|5.17|3.77|5.21|3.81|5.21|3.81|5.17|3.77|0
1637613000000|2021-11-22 20:30:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1637613300000|2021-11-22 20:35:00|5.22|3.82|5.25|3.85|5.25|3.85|5.2|3.8|0
1637613600000|2021-11-22 20:40:00|5.24|3.84|5.32|3.92|5.32|3.92|5.24|3.84|0
1637613900000|2021-11-22 20:45:00|5.31|3.91|5.4|4|5.41|4.01|5.14|3.74|0
1637614200000|2021-11-22 20:50:00|5.41|4.01|5.57|4.17|5.57|4.17|5.32|3.92|0
1637614500000|2021-11-22 20:55:00|5.56|4.16|5.7|4.3|5.76|4.36|5.56|4.16|0
1637614800000|2021-11-22 21:00:00|5.69|4.29|5.67|4.27|5.78|4.38|5.63|4.23|0
1637615100000|2021-11-22 21:05:00|5.66|4.26|5.62|4.22|5.67|4.27|5.62|4.22|0
1637615400000|2021-11-22 21:10:00|5.61|4.21|5.52|4.12|5.62|4.22|5.52|4.12|0
1637615700000|2021-11-22 21:15:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1637616000000|2021-11-22 21:20:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1637616300000|2021-11-22 21:25:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1637616600000|2021-11-22 21:30:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1637616900000|2021-11-22 21:35:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1637617200000|2021-11-22 21:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1637617500000|2021-11-22 21:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1637617800000|2021-11-22 21:50:00|5.54|4.14|5.52|4.12|5.55|4.15|5.52|4.12|0
1637618100000|2021-11-22 21:55:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1637618400000|2021-11-22 22:00:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1637621700000|2021-11-22 22:55:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1637622000000|2021-11-22 23:00:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1637622300000|2021-11-22 23:05:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1637622600000|2021-11-22 23:10:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1637622900000|2021-11-22 23:15:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1637623200000|2021-11-22 23:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1637623500000|2021-11-22 23:25:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637623800000|2021-11-22 23:30:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1637624100000|2021-11-22 23:35:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1637624400000|2021-11-22 23:40:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637624700000|2021-11-22 23:45:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1637625000000|2021-11-22 23:50:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637625300000|2021-11-22 23:55:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637625600000|2021-11-23 00:00:00|5.48|4.08|5.49|4.09|5.51|4.11|5.48|4.08|0
1637625900000|2021-11-23 00:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1637626200000|2021-11-23 00:10:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1637626500000|2021-11-23 00:15:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1637626800000|2021-11-23 00:20:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1637627100000|2021-11-23 00:25:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1637627400000|2021-11-23 00:30:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1637627700000|2021-11-23 00:35:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1637628000000|2021-11-23 00:40:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1637628300000|2021-11-23 00:45:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1637628600000|2021-11-23 00:50:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1637629200000|2021-11-23 01:00:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637629500000|2021-11-23 01:05:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1637629800000|2021-11-23 01:10:00|5.48|4.08|5.5|4.1|5.5|4.1|5.47|4.07|0
1637630100000|2021-11-23 01:15:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1637630400000|2021-11-23 01:20:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1637630700000|2021-11-23 01:25:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1637631000000|2021-11-23 01:30:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1637631300000|2021-11-23 01:35:00|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1637631600000|2021-11-23 01:40:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1637631900000|2021-11-23 01:45:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1637632200000|2021-11-23 01:50:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1637632500000|2021-11-23 01:55:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1637632800000|2021-11-23 02:00:00|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1637633100000|2021-11-23 02:05:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1637633400000|2021-11-23 02:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1637633700000|2021-11-23 02:15:00|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1637634000000|2021-11-23 02:20:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1637634300000|2021-11-23 02:25:00|5.55|4.15|5.56|4.16|5.57|4.17|5.54|4.14|0
1637634600000|2021-11-23 02:30:00|5.57|4.17|5.59|4.19|5.6|4.2|5.57|4.17|0
1637634900000|2021-11-23 02:35:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1637635200000|2021-11-23 02:40:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1637635500000|2021-11-23 02:45:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1637635800000|2021-11-23 02:50:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1637636100000|2021-11-23 02:55:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1637636400000|2021-11-23 03:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637636700000|2021-11-23 03:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1637637000000|2021-11-23 03:10:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1637637300000|2021-11-23 03:15:00|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1637637600000|2021-11-23 03:20:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637637900000|2021-11-23 03:25:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1637638200000|2021-11-23 03:30:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637638500000|2021-11-23 03:35:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1637638800000|2021-11-23 03:40:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1637639100000|2021-11-23 03:45:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1637639400000|2021-11-23 03:50:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1637639700000|2021-11-23 03:55:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1637640000000|2021-11-23 04:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1637640300000|2021-11-23 04:05:00|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1637640600000|2021-11-23 04:10:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1637640900000|2021-11-23 04:15:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1637641200000|2021-11-23 04:20:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1637641500000|2021-11-23 04:25:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1637641800000|2021-11-23 04:30:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1637642100000|2021-11-23 04:35:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637642400000|2021-11-23 04:40:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1637642700000|2021-11-23 04:45:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1637643000000|2021-11-23 04:50:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1637643300000|2021-11-23 04:55:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1637643600000|2021-11-23 05:00:00|5.5|4.1|5.5|4.1|5.5|4.1|5.48|4.08|0
1637643900000|2021-11-23 05:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1637644200000|2021-11-23 05:10:00|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1637644800000|2021-11-23 05:20:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1637645100000|2021-11-23 05:25:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1637645400000|2021-11-23 05:30:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1637645700000|2021-11-23 05:35:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1637646000000|2021-11-23 05:40:00|5.54|4.14|5.59|4.19|5.59|4.19|5.54|4.14|0
1637646300000|2021-11-23 05:45:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1637646600000|2021-11-23 05:50:00|5.59|4.19|5.59|4.19|5.6|4.2|5.58|4.18|0
1637646900000|2021-11-23 05:55:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1637647200000|2021-11-23 06:00:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1637647500000|2021-11-23 06:05:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1637647800000|2021-11-23 06:10:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1637648100000|2021-11-23 06:15:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1637648400000|2021-11-23 06:20:00|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1637648700000|2021-11-23 06:25:00|5.58|4.18|5.6|4.2|5.6|4.2|5.57|4.17|0
1637649000000|2021-11-23 06:30:00|5.59|4.19|5.56|4.16|5.6|4.2|5.56|4.16|0
1637649300000|2021-11-23 06:35:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1637649600000|2021-11-23 06:40:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1637649900000|2021-11-23 06:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1637650200000|2021-11-23 06:50:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1637650500000|2021-11-23 06:55:00|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1637650800000|2021-11-23 07:00:00|5.56|4.16|5.56|4.16|5.57|4.17|5.54|4.14|0
1637651100000|2021-11-23 07:05:00|5.57|4.17|5.64|4.24|5.64|4.24|5.56|4.16|0
1637651400000|2021-11-23 07:10:00|5.63|4.23|5.66|4.26|5.67|4.27|5.63|4.23|0
1637651700000|2021-11-23 07:15:00|5.67|4.27|5.65|4.25|5.67|4.27|5.64|4.24|0
1637652000000|2021-11-23 07:20:00|5.66|4.26|5.62|4.22|5.66|4.26|5.61|4.21|0
1637652300000|2021-11-23 07:25:00|5.63|4.23|5.63|4.23|5.64|4.24|5.61|4.21|0
1637652600000|2021-11-23 07:30:00|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1637652900000|2021-11-23 07:35:00|5.63|4.23|5.66|4.26|5.69|4.29|5.63|4.23|0
1637653200000|2021-11-23 07:40:00|5.67|4.27|5.62|4.22|5.67|4.27|5.61|4.21|0
1637653500000|2021-11-23 07:45:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1637653800000|2021-11-23 07:50:00|5.62|4.22|5.57|4.17|5.62|4.22|5.57|4.17|0
1637654100000|2021-11-23 07:55:00|5.56|4.16|5.59|4.19|5.59|4.19|5.5|4.1|0
1637654400000|2021-11-23 08:00:00|5.57|4.17|5.6|4.2|5.6|4.2|5.56|4.16|0
1637654700000|2021-11-23 08:05:00|5.61|4.21|5.68|4.28|5.68|4.28|5.6|4.2|0
1637655000000|2021-11-23 08:10:00|5.67|4.27|5.69|4.29|5.71|4.31|5.64|4.24|0
1637655300000|2021-11-23 08:15:00|5.68|4.28|5.69|4.29|5.7|4.3|5.66|4.26|0
1637655600000|2021-11-23 08:20:00|5.7|4.3|5.71|4.31|5.73|4.33|5.68|4.28|0
1637655900000|2021-11-23 08:25:00|5.72|4.32|5.76|4.36|5.76|4.36|5.72|4.32|0
1637656200000|2021-11-23 08:30:00|5.78|4.38|5.79|4.39|5.81|4.41|5.61|4.21|0
1637656500000|2021-11-23 08:35:00|5.78|4.38|5.76|4.36|5.79|4.39|5.74|4.34|0
1637656800000|2021-11-23 08:40:00|5.77|4.37|5.76|4.36|5.79|4.39|5.76|4.36|0
1637657100000|2021-11-23 08:45:00|5.77|4.37|5.8|4.4|5.8|4.4|5.75|4.35|0
1637657400000|2021-11-23 08:50:00|5.79|4.39|5.74|4.34|5.84|4.44|5.68|4.28|0
1637657700000|2021-11-23 08:55:00|5.73|4.33|5.72|4.32|5.76|4.36|5.72|4.32|0
1637658000000|2021-11-23 09:00:00|5.71|4.31|5.74|4.34|5.74|4.34|5.69|4.29|0
1637658300000|2021-11-23 09:05:00|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1637658600000|2021-11-23 09:10:00|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1637658900000|2021-11-23 09:15:00|5.74|4.34|5.7|4.3|5.75|4.35|5.69|4.29|0
1637659200000|2021-11-23 09:20:00|5.69|4.29|5.67|4.27|5.71|4.31|5.67|4.27|0
1637659500000|2021-11-23 09:25:00|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1637659800000|2021-11-23 09:30:00|5.69|4.29|5.7|4.3|5.71|4.31|5.68|4.28|0
1637660100000|2021-11-23 09:35:00|5.69|4.29|5.67|4.27|5.7|4.3|5.65|4.25|0
1637660400000|2021-11-23 09:40:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1637660700000|2021-11-23 09:45:00|5.67|4.27|5.64|4.24|5.67|4.27|5.6|4.2|0
1637661000000|2021-11-23 09:50:00|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1637661300000|2021-11-23 09:55:00|5.64|4.24|5.47|4.07|5.65|4.25|5.47|4.07|0
1637661600000|2021-11-23 10:00:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1637661900000|2021-11-23 10:05:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1637662200000|2021-11-23 10:10:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1637662500000|2021-11-23 10:15:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1637662800000|2021-11-23 10:20:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1637663100000|2021-11-23 10:25:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1637663400000|2021-11-23 10:30:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1637663700000|2021-11-23 10:35:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1637664000000|2021-11-23 10:40:00|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1637664300000|2021-11-23 10:45:00|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1637664600000|2021-11-23 10:50:00|5.45|4.05|5.44|4.04|5.46|4.06|5.43|4.03|0
1637664900000|2021-11-23 10:55:00|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1637665200000|2021-11-23 11:00:00|5.45|4.05|5.48|4.08|5.49|4.09|5.45|4.05|0
1637665500000|2021-11-23 11:05:00|5.49|4.09|5.49|4.09|5.49|4.09|5.46|4.06|0
1637665800000|2021-11-23 11:10:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1637666100000|2021-11-23 11:15:00|5.5|4.1|5.5|4.1|5.53|4.13|5.5|4.1|0
1637666400000|2021-11-23 11:20:00|5.49|4.09|5.49|4.09|5.5|4.1|5.47|4.07|0
1637666700000|2021-11-23 11:25:00|5.5|4.1|5.47|4.07|5.5|4.1|5.46|4.06|0
1637667000000|2021-11-23 11:30:00|5.46|4.06|5.5|4.1|5.6|4.2|5.46|4.06|0
1637667300000|2021-11-23 11:35:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1637667600000|2021-11-23 11:40:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1637667900000|2021-11-23 11:45:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1637668200000|2021-11-23 11:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.44|4.04|0
1637668500000|2021-11-23 11:55:00|5.44|4.04|5.46|4.06|5.46|4.06|5.43|4.03|0
1637668800000|2021-11-23 12:00:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1637669100000|2021-11-23 12:05:00|5.45|4.05|5.43|4.03|5.45|4.05|5.42|4.02|0
1637669400000|2021-11-23 12:10:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1637669700000|2021-11-23 12:15:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1637670000000|2021-11-23 12:20:00|5.48|4.08|5.45|4.05|5.48|4.08|5.44|4.04|0
1637670300000|2021-11-23 12:25:00|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1637670600000|2021-11-23 12:30:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1637670900000|2021-11-23 12:35:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1637671200000|2021-11-23 12:40:00|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1637671500000|2021-11-23 12:45:00|5.47|4.07|5.48|4.08|5.48|4.08|5.45|4.05|0
1637671800000|2021-11-23 12:50:00|5.47|4.07|5.47|4.07|5.49|4.09|5.46|4.06|0
1637672100000|2021-11-23 12:55:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1637672400000|2021-11-23 13:00:00|5.48|4.08|5.44|4.04|5.48|4.08|5.44|4.04|0
1637672700000|2021-11-23 13:05:00|5.45|4.05|5.46|4.06|5.46|4.06|5.43|4.03|0
1637673000000|2021-11-23 13:10:00|5.47|4.07|5.49|4.09|5.5|4.1|5.45|4.05|0
1637673300000|2021-11-23 13:15:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1637673600000|2021-11-23 13:20:00|5.49|4.09|5.48|4.08|5.5|4.1|5.47|4.07|0
1637673900000|2021-11-23 13:25:00|5.47|4.07|5.47|4.07|5.49|4.09|5.47|4.07|0
1637674200000|2021-11-23 13:30:00|5.46|4.06|5.48|4.08|5.49|4.09|5.46|4.06|0
1637674500000|2021-11-23 13:35:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1637674800000|2021-11-23 13:40:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1637675100000|2021-11-23 13:45:00|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1637675400000|2021-11-23 13:50:00|5.47|4.07|5.47|4.07|5.47|4.07|5.45|4.05|0
1637675700000|2021-11-23 13:55:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637676000000|2021-11-23 14:00:00|5.46|4.06|5.46|4.06|5.48|4.08|5.46|4.06|0
1637676300000|2021-11-23 14:05:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637676600000|2021-11-23 14:10:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1637676900000|2021-11-23 14:15:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1637677500000|2021-11-23 14:25:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1637677800000|2021-11-23 14:30:00|5.48|4.08|5.55|4.15|5.55|4.15|5.44|4.04|0
1637678100000|2021-11-23 14:35:00|5.56|4.16|5.51|4.11|5.58|4.18|5.49|4.09|0
1637678400000|2021-11-23 14:40:00|5.49|4.09|5.44|4.04|5.52|4.12|5.41|4.01|0
1637678700000|2021-11-23 14:45:00|5.43|4.03|5.36|3.96|5.43|4.03|5.34|3.94|0
1637679000000|2021-11-23 14:50:00|5.37|3.97|5.33|3.93|5.38|3.98|5.33|3.93|0
1637679300000|2021-11-23 14:55:00|5.32|3.92|5.28|3.88|5.55|4.15|5.24|3.84|0
1637679600000|2021-11-23 15:00:00|5.29|3.89|5.4|4|5.41|4.01|5.25|3.85|0
1637679900000|2021-11-23 15:05:00|5.39|3.99|5.51|4.11|5.54|4.14|5.39|3.99|0
1637680200000|2021-11-23 15:10:00|5.5|4.1|5.51|4.11|5.55|4.15|5.46|4.06|0
1637680500000|2021-11-23 15:15:00|5.5|4.1|5.49|4.09|5.51|4.11|5.46|4.06|0
1637680800000|2021-11-23 15:20:00|5.48|4.08|5.51|4.11|5.53|4.13|5.48|4.08|0
1637681100000|2021-11-23 15:25:00|5.5|4.1|5.6|4.2|5.62|4.22|5.38|3.98|0
1637681400000|2021-11-23 15:30:00|5.62|4.22|5.6|4.2|5.62|4.22|5.55|4.15|0
1637681700000|2021-11-23 15:35:00|5.59|4.19|5.62|4.22|5.64|4.24|5.58|4.18|0
1637682000000|2021-11-23 15:40:00|5.61|4.21|5.64|4.24|5.64|4.24|5.6|4.2|0
1637682300000|2021-11-23 15:45:00|5.63|4.23|5.63|4.23|5.64|4.24|5.47|4.07|0
1637682600000|2021-11-23 15:50:00|5.64|4.24|5.68|4.28|5.68|4.28|5.61|4.21|0
1637682900000|2021-11-23 15:55:00|5.69|4.29|5.73|4.33|5.73|4.33|5.68|4.28|0
1637683200000|2021-11-23 16:00:00|5.72|4.32|5.74|4.34|5.79|4.39|5.7|4.3|0
1637683500000|2021-11-23 16:05:00|5.73|4.33|5.7|4.3|5.76|4.36|5.7|4.3|0
1637683800000|2021-11-23 16:10:00|5.69|4.29|5.7|4.3|5.75|4.35|5.68|4.28|0
1637684100000|2021-11-23 16:15:00|5.71|4.31|5.69|4.29|5.71|4.31|5.65|4.25|0
1637684400000|2021-11-23 16:20:00|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1637684700000|2021-11-23 16:25:00|5.68|4.28|5.64|4.24|5.68|4.28|5.61|4.21|0
1637685000000|2021-11-23 16:30:00|5.65|4.25|5.69|4.29|5.69|4.29|5.6|4.2|0
1637685300000|2021-11-23 16:35:00|5.68|4.28|5.65|4.25|5.72|4.32|5.64|4.24|0
1637685600000|2021-11-23 16:40:00|5.64|4.24|5.71|4.31|5.71|4.31|5.63|4.23|0
1637685900000|2021-11-23 16:45:00|5.7|4.3|5.73|4.33|5.73|4.33|5.6|4.2|0
1637686200000|2021-11-23 16:50:00|5.72|4.32|5.64|4.24|5.72|4.32|5.5|4.1|0
1637686500000|2021-11-23 16:55:00|5.63|4.23|5.64|4.24|5.65|4.25|5.61|4.21|0
1637686800000|2021-11-23 17:00:00|5.65|4.25|5.71|4.31|5.72|4.32|5.62|4.22|0
1637687100000|2021-11-23 17:05:00|5.72|4.32|5.69|4.29|5.72|4.32|5.68|4.28|0
1637687400000|2021-11-23 17:10:00|5.68|4.28|5.74|4.34|5.74|4.34|5.66|4.26|0
1637687700000|2021-11-23 17:15:00|5.73|4.33|5.69|4.29|5.74|4.34|5.68|4.28|0
1637688000000|2021-11-23 17:20:00|5.7|4.3|5.63|4.23|5.7|4.3|5.63|4.23|0
1637688300000|2021-11-23 17:25:00|5.62|4.22|5.62|4.22|5.64|4.24|5.59|4.19|0
1637688600000|2021-11-23 17:30:00|5.63|4.23|5.64|4.24|5.64|4.24|5.59|4.19|0
1637688900000|2021-11-23 17:35:00|5.63|4.23|5.63|4.23|5.64|4.24|5.6|4.2|0
1637689200000|2021-11-23 17:40:00|5.64|4.24|5.67|4.27|5.68|4.28|5.61|4.21|0
1637689500000|2021-11-23 17:45:00|5.68|4.28|5.66|4.26|5.69|4.29|5.64|4.24|0
1637689800000|2021-11-23 17:50:00|5.67|4.27|5.68|4.28|5.68|4.28|5.64|4.24|0
1637690100000|2021-11-23 17:55:00|5.69|4.29|5.7|4.3|5.72|4.32|5.67|4.27|0
1637690400000|2021-11-23 18:00:00|5.71|4.31|5.68|4.28|5.73|4.33|5.66|4.26|0
1637690700000|2021-11-23 18:05:00|5.69|4.29|5.69|4.29|5.7|4.3|5.67|4.27|0
1637691000000|2021-11-23 18:10:00|5.7|4.3|5.75|4.35|5.77|4.37|5.54|4.14|0
1637691300000|2021-11-23 18:15:00|5.74|4.34|5.8|4.4|5.8|4.4|5.73|4.33|0
1637691600000|2021-11-23 18:20:00|5.79|4.39|5.76|4.36|5.79|4.39|5.74|4.34|0
1637691900000|2021-11-23 18:25:00|5.77|4.37|5.77|4.37|5.78|4.38|5.72|4.32|0
1637692200000|2021-11-23 18:30:00|5.78|4.38|5.8|4.4|5.81|4.41|5.77|4.37|0
1637692500000|2021-11-23 18:35:00|5.81|4.41|5.78|4.38|5.82|4.42|5.77|4.37|0
1637692800000|2021-11-23 18:40:00|5.79|4.39|5.8|4.4|5.8|4.4|5.76|4.36|0
1637693100000|2021-11-23 18:45:00|5.79|4.39|5.72|4.32|5.8|4.4|5.7|4.3|0
1637693400000|2021-11-23 18:50:00|5.71|4.31|5.62|4.22|5.71|4.31|5.62|4.22|0
1637693700000|2021-11-23 18:55:00|5.63|4.23|5.68|4.28|5.69|4.29|5.62|4.22|0
1637694000000|2021-11-23 19:00:00|5.69|4.29|5.69|4.29|5.7|4.3|5.64|4.24|0
1637694300000|2021-11-23 19:05:00|5.68|4.28|5.67|4.27|5.7|4.3|5.64|4.24|0
1637694600000|2021-11-23 19:10:00|5.66|4.26|5.68|4.28|5.68|4.28|5.65|4.25|0
1637694900000|2021-11-23 19:15:00|5.67|4.27|5.74|4.34|5.75|4.35|5.67|4.27|0
1637695200000|2021-11-23 19:20:00|5.73|4.33|5.7|4.3|5.74|4.34|5.68|4.28|0
1637695500000|2021-11-23 19:25:00|5.71|4.31|5.7|4.3|5.71|4.31|5.67|4.27|0
1637695800000|2021-11-23 19:30:00|5.69|4.29|5.73|4.33|5.75|4.35|5.67|4.27|0
1637696100000|2021-11-23 19:35:00|5.71|4.31|5.7|4.3|5.72|4.32|5.67|4.27|0
1637696400000|2021-11-23 19:40:00|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1637696700000|2021-11-23 19:45:00|5.67|4.27|5.56|4.16|5.67|4.27|5.56|4.16|0
1637697000000|2021-11-23 19:50:00|5.57|4.17|5.48|4.08|5.82|4.42|5.46|4.06|0
1637697300000|2021-11-23 19:55:00|5.49|4.09|5.49|4.09|5.52|4.12|5.47|4.07|0
1637697600000|2021-11-23 20:00:00|5.5|4.1|5.53|4.13|5.55|4.15|5.49|4.09|0
1637697900000|2021-11-23 20:05:00|5.52|4.12|5.47|4.07|5.52|4.12|5.46|4.06|0
1637698200000|2021-11-23 20:10:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1637698500000|2021-11-23 20:15:00|5.46|4.06|5.52|4.12|5.52|4.12|5.46|4.06|0
1637698800000|2021-11-23 20:20:00|5.51|4.11|5.51|4.11|5.53|4.13|5.5|4.1|0
1637699100000|2021-11-23 20:25:00|5.5|4.1|5.52|4.12|5.52|4.12|5.47|4.07|0
1637699400000|2021-11-23 20:30:00|5.51|4.11|5.5|4.1|5.52|4.12|5.47|4.07|0
1637699700000|2021-11-23 20:35:00|5.49|4.09|5.47|4.07|5.52|4.12|5.44|4.04|0
1637700000000|2021-11-23 20:40:00|5.46|4.06|5.44|4.04|5.46|4.06|5.43|4.03|0
1637700300000|2021-11-23 20:45:00|5.45|4.05|5.48|4.08|5.49|4.09|5.44|4.04|0
1637700600000|2021-11-23 20:50:00|5.46|4.06|5.34|3.94|5.52|4.12|5.32|3.92|0
1637700900000|2021-11-23 20:55:00|5.35|3.95|5.47|4.07|5.5|4.1|5.35|3.95|0
1637701200000|2021-11-23 21:00:00|5.48|4.08|5.52|4.12|5.52|4.12|5.48|4.08|0
1637701500000|2021-11-23 21:05:00|5.51|4.11|5.53|4.13|5.54|4.14|5.51|4.11|0
1637701800000|2021-11-23 21:10:00|5.54|4.14|5.55|4.15|5.55|4.15|5.52|4.12|0
1637702100000|2021-11-23 21:15:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1637702400000|2021-11-23 21:20:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1637702700000|2021-11-23 21:25:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1637703000000|2021-11-23 21:30:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1637703300000|2021-11-23 21:35:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1637703600000|2021-11-23 21:40:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1637703900000|2021-11-23 21:45:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1637704200000|2021-11-23 21:50:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1637704500000|2021-11-23 21:55:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1637704800000|2021-11-23 22:00:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1637706000000|2021-11-23 22:20:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1637707200000|2021-11-23 22:40:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1637708400000|2021-11-23 23:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1637708700000|2021-11-23 23:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1637709000000|2021-11-23 23:10:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1637709300000|2021-11-23 23:15:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1637709900000|2021-11-23 23:25:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637710200000|2021-11-23 23:30:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1637710500000|2021-11-23 23:35:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637710800000|2021-11-23 23:40:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1637711100000|2021-11-23 23:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637711400000|2021-11-23 23:50:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1637711700000|2021-11-23 23:55:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1637712000000|2021-11-24 00:00:00|5.5|4.1|5.47|4.07|5.5|4.1|5.46|4.06|0
1637712300000|2021-11-24 00:05:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1637712600000|2021-11-24 00:10:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1637712900000|2021-11-24 00:15:00|5.47|4.07|5.47|4.07|5.47|4.07|5.45|4.05|0
1637713200000|2021-11-24 00:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637713500000|2021-11-24 00:25:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1637713800000|2021-11-24 00:30:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637714100000|2021-11-24 00:35:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1637714400000|2021-11-24 00:40:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1637714700000|2021-11-24 00:45:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637715000000|2021-11-24 00:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1637715300000|2021-11-24 00:55:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637715600000|2021-11-24 01:00:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1637715900000|2021-11-24 01:05:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637716500000|2021-11-24 01:15:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1637716800000|2021-11-24 01:20:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1637717100000|2021-11-24 01:25:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1637717400000|2021-11-24 01:30:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1637717700000|2021-11-24 01:35:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1637718300000|2021-11-24 01:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1637718600000|2021-11-24 01:50:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1637718900000|2021-11-24 01:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1637719200000|2021-11-24 02:00:00|5.46|4.06|5.48|4.08|5.49|4.09|5.45|4.05|0
1637719500000|2021-11-24 02:05:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1637719800000|2021-11-24 02:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720100000|2021-11-24 02:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720400000|2021-11-24 02:20:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720700000|2021-11-24 02:25:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637721000000|2021-11-24 02:30:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1637721300000|2021-11-24 02:35:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637721600000|2021-11-24 02:40:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1637722200000|2021-11-24 02:50:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637722800000|2021-11-24 03:00:00|5.47|4.07|5.52|4.12|5.52|4.12|5.47|4.07|0
1637723100000|2021-11-24 03:05:00|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1637723400000|2021-11-24 03:10:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1637723700000|2021-11-24 03:15:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1637724000000|2021-11-24 03:20:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1637724300000|2021-11-24 03:25:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1637724600000|2021-11-24 03:30:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637724900000|2021-11-24 03:35:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637725500000|2021-11-24 03:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1637725800000|2021-11-24 03:50:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1637726100000|2021-11-24 03:55:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637726400000|2021-11-24 04:00:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1637726700000|2021-11-24 04:05:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1637727000000|2021-11-24 04:10:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1637727300000|2021-11-24 04:15:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1637727600000|2021-11-24 04:20:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1637727900000|2021-11-24 04:25:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1637728200000|2021-11-24 04:30:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1637728500000|2021-11-24 04:35:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1637729100000|2021-11-24 04:45:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1637729400000|2021-11-24 04:50:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637729700000|2021-11-24 04:55:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1637730000000|2021-11-24 05:00:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1637730300000|2021-11-24 05:05:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1637730600000|2021-11-24 05:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1637730900000|2021-11-24 05:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637731200000|2021-11-24 05:20:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637731500000|2021-11-24 05:25:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637731800000|2021-11-24 05:30:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1637732100000|2021-11-24 05:35:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1637732400000|2021-11-24 05:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1637732700000|2021-11-24 05:45:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1637733000000|2021-11-24 05:50:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1637733300000|2021-11-24 05:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637733600000|2021-11-24 06:00:00|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1637733900000|2021-11-24 06:05:00|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1637734200000|2021-11-24 06:10:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1637734500000|2021-11-24 06:15:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1637734800000|2021-11-24 06:20:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1637735100000|2021-11-24 06:25:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1637735400000|2021-11-24 06:30:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1637735700000|2021-11-24 06:35:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1637736000000|2021-11-24 06:40:00|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1637736300000|2021-11-24 06:45:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1637736600000|2021-11-24 06:50:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1637736900000|2021-11-24 06:55:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1637737200000|2021-11-24 07:00:00|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1637737500000|2021-11-24 07:05:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1637737800000|2021-11-24 07:10:00|5.38|3.98|5.39|3.99|5.4|4|5.38|3.98|0
1637738100000|2021-11-24 07:15:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1637738400000|2021-11-24 07:20:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1637738700000|2021-11-24 07:25:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1637739000000|2021-11-24 07:30:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1637739300000|2021-11-24 07:35:00|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1637739600000|2021-11-24 07:40:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1637739900000|2021-11-24 07:45:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1637740200000|2021-11-24 07:50:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1637740500000|2021-11-24 07:55:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1637740800000|2021-11-24 08:00:00|5.44|4.04|5.42|4.02|5.45|4.05|5.37|3.97|0
1637741100000|2021-11-24 08:05:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1637741400000|2021-11-24 08:10:00|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1637741700000|2021-11-24 08:15:00|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1637742000000|2021-11-24 08:20:00|5.42|4.02|5.41|4.01|5.43|4.03|5.4|4|0
1637742300000|2021-11-24 08:25:00|5.4|4|5.42|4.02|5.44|4.04|5.4|4|0
1637742600000|2021-11-24 08:30:00|5.43|4.03|5.41|4.01|5.44|4.04|5.41|4.01|0
1637742900000|2021-11-24 08:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637743200000|2021-11-24 08:40:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1637743500000|2021-11-24 08:45:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1637743800000|2021-11-24 08:50:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637744100000|2021-11-24 08:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637744400000|2021-11-24 09:00:00|5.43|4.03|5.46|4.06|5.46|4.06|5.42|4.02|0
1637744700000|2021-11-24 09:05:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1637745000000|2021-11-24 09:10:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1637745300000|2021-11-24 09:15:00|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1637745600000|2021-11-24 09:20:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1637745900000|2021-11-24 09:25:00|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1637746200000|2021-11-24 09:30:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637746500000|2021-11-24 09:35:00|5.43|4.03|5.45|4.05|5.46|4.06|5.43|4.03|0
1637746800000|2021-11-24 09:40:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1637747100000|2021-11-24 09:45:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1637747400000|2021-11-24 09:50:00|5.48|4.08|5.54|4.14|5.55|4.15|5.48|4.08|0
1637747700000|2021-11-24 09:55:00|5.55|4.15|5.53|4.13|5.55|4.15|5.51|4.11|0
1637748000000|2021-11-24 10:00:00|5.54|4.14|5.49|4.09|5.54|4.14|5.49|4.09|0
1637748300000|2021-11-24 10:05:00|5.5|4.1|5.51|4.11|5.52|4.12|5.49|4.09|0
1637748600000|2021-11-24 10:10:00|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1637748900000|2021-11-24 10:15:00|5.48|4.08|5.47|4.07|5.49|4.09|5.46|4.06|0
1637749200000|2021-11-24 10:20:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1637749500000|2021-11-24 10:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637749800000|2021-11-24 10:30:00|5.5|4.1|5.49|4.09|5.51|4.11|5.48|4.08|0
1637750100000|2021-11-24 10:35:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1637750400000|2021-11-24 10:40:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637750700000|2021-11-24 10:45:00|5.49|4.09|5.53|4.13|5.53|4.13|5.48|4.08|0
1637751000000|2021-11-24 10:50:00|5.54|4.14|5.53|4.13|5.55|4.15|5.52|4.12|0
1637751300000|2021-11-24 10:55:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1637751600000|2021-11-24 11:00:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1637751900000|2021-11-24 11:05:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1637752200000|2021-11-24 11:10:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1637752500000|2021-11-24 11:15:00|5.55|4.15|5.41|4.01|5.67|4.27|5.4|4|0
1637752800000|2021-11-24 11:20:00|5.42|4.02|5.42|4.02|5.43|4.03|5.39|3.99|0
1637753100000|2021-11-24 11:25:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1637753400000|2021-11-24 11:30:00|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1637753700000|2021-11-24 11:35:00|5.39|3.99|5.38|3.98|5.4|4|5.38|3.98|0
1637754000000|2021-11-24 11:40:00|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1637754300000|2021-11-24 11:45:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1637754600000|2021-11-24 11:50:00|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1637754900000|2021-11-24 11:55:00|5.38|3.98|5.39|3.99|5.4|4|5.38|3.98|0
1637755200000|2021-11-24 12:00:00|5.4|4|5.39|3.99|5.4|4|5.36|3.96|0
1637755500000|2021-11-24 12:05:00|5.38|3.98|5.41|4.01|5.42|4.02|5.38|3.98|0
1637755800000|2021-11-24 12:10:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1637756100000|2021-11-24 12:15:00|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1637756400000|2021-11-24 12:20:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1637756700000|2021-11-24 12:25:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1637757000000|2021-11-24 12:30:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1637757300000|2021-11-24 12:35:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1637757600000|2021-11-24 12:40:00|5.4|4|5.4|4|5.41|4.01|5.38|3.98|0
1637757900000|2021-11-24 12:45:00|5.41|4.01|5.44|4.04|5.45|4.05|5.4|4|0
1637758200000|2021-11-24 12:50:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1637758500000|2021-11-24 12:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637758800000|2021-11-24 13:00:00|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1637759100000|2021-11-24 13:05:00|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1637759400000|2021-11-24 13:10:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1637759700000|2021-11-24 13:15:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1637760000000|2021-11-24 13:20:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1637760300000|2021-11-24 13:25:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1637760600000|2021-11-24 13:30:00|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1637760900000|2021-11-24 13:35:00|5.37|3.97|5.46|4.06|5.46|4.06|5.37|3.97|0
1637761200000|2021-11-24 13:40:00|5.45|4.05|5.43|4.03|5.47|4.07|5.43|4.03|0
1637761500000|2021-11-24 13:45:00|5.44|4.04|5.48|4.08|5.48|4.08|5.43|4.03|0
1637761800000|2021-11-24 13:50:00|5.49|4.09|5.51|4.11|5.52|4.12|5.49|4.09|0
1637762100000|2021-11-24 13:55:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1637762400000|2021-11-24 14:00:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1637762700000|2021-11-24 14:05:00|5.48|4.08|5.56|4.16|5.57|4.17|5.48|4.08|0
1637763000000|2021-11-24 14:10:00|5.57|4.17|5.57|4.17|5.59|4.19|5.55|4.15|0
1637763300000|2021-11-24 14:15:00|5.56|4.16|5.56|4.16|5.58|4.18|5.55|4.15|0
1637763600000|2021-11-24 14:20:00|5.57|4.17|5.55|4.15|5.57|4.17|5.54|4.14|0
1637763900000|2021-11-24 14:25:00|5.54|4.14|5.54|4.14|5.54|4.14|5.52|4.12|0
1637764200000|2021-11-24 14:30:00|5.55|4.15|5.56|4.16|5.62|4.22|5.53|4.13|0
1637764500000|2021-11-24 14:35:00|5.55|4.15|5.58|4.18|5.58|4.18|5.49|4.09|0
1637764800000|2021-11-24 14:40:00|5.6|4.2|5.59|4.19|5.62|4.22|5.57|4.17|0
1637765100000|2021-11-24 14:45:00|5.6|4.2|5.6|4.2|5.63|4.23|5.55|4.15|0
1637765400000|2021-11-24 14:50:00|5.61|4.21|5.59|4.19|5.63|4.23|5.48|4.08|0
1637765700000|2021-11-24 14:55:00|5.58|4.18|5.59|4.19|5.66|4.26|5.58|4.18|0
1637766000000|2021-11-24 15:00:00|5.6|4.2|5.51|4.11|5.64|4.24|5.49|4.09|0
1637766300000|2021-11-24 15:05:00|5.5|4.1|5.54|4.14|5.65|4.25|5.49|4.09|0
1637766600000|2021-11-24 15:10:00|5.53|4.13|5.55|4.15|5.6|4.2|5.52|4.12|0
1637766900000|2021-11-24 15:15:00|5.54|4.14|5.54|4.14|5.56|4.16|5.52|4.12|0
1637767200000|2021-11-24 15:20:00|5.55|4.15|5.5|4.1|5.56|4.16|5.48|4.08|0
1637767500000|2021-11-24 15:25:00|5.49|4.09|5.46|4.06|5.49|4.09|5.45|4.05|0
1637767800000|2021-11-24 15:30:00|5.45|4.05|5.49|4.09|5.49|4.09|5.45|4.05|0
1637768100000|2021-11-24 15:35:00|5.48|4.08|5.44|4.04|5.48|4.08|5.43|4.03|0
1637768400000|2021-11-24 15:40:00|5.45|4.05|5.5|4.1|5.5|4.1|5.43|4.03|0
1637768700000|2021-11-24 15:45:00|5.49|4.09|5.49|4.09|5.52|4.12|5.48|4.08|0
1637769000000|2021-11-24 15:50:00|5.48|4.08|5.45|4.05|5.48|4.08|5.44|4.04|0
1637769300000|2021-11-24 15:55:00|5.44|4.04|5.38|3.98|5.51|4.11|5.37|3.97|0
1637769600000|2021-11-24 16:00:00|5.39|3.99|5.4|4|5.42|4.02|5.37|3.97|0
1637769900000|2021-11-24 16:05:00|5.39|3.99|5.37|3.97|5.4|4|5.36|3.96|0
1637770200000|2021-11-24 16:10:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1637770500000|2021-11-24 16:15:00|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1637770800000|2021-11-24 16:20:00|5.3|3.9|5.28|3.88|5.31|3.91|5.28|3.88|0
1637771100000|2021-11-24 16:25:00|5.29|3.89|5.3|3.9|5.38|3.98|5.28|3.88|0
1637771400000|2021-11-24 16:30:00|5.29|3.89|5.33|3.93|5.33|3.93|5.27|3.87|0
1637771700000|2021-11-24 16:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.32|3.92|0
1637772000000|2021-11-24 16:40:00|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1637772300000|2021-11-24 16:45:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1637772600000|2021-11-24 16:50:00|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1637772900000|2021-11-24 16:55:00|5.32|3.92|5.33|3.93|5.34|3.94|5.31|3.91|0
1637773200000|2021-11-24 17:00:00|5.34|3.94|5.33|3.93|5.35|3.95|5.32|3.92|0
1637773500000|2021-11-24 17:05:00|5.34|3.94|5.34|3.94|5.35|3.95|5.31|3.91|0
1637773800000|2021-11-24 17:10:00|5.33|3.93|5.3|3.9|5.34|3.94|5.3|3.9|0
1637774100000|2021-11-24 17:15:00|5.31|3.91|5.32|3.92|5.33|3.93|5.3|3.9|0
1637774400000|2021-11-24 17:20:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1637774700000|2021-11-24 17:25:00|5.35|3.95|5.31|3.91|5.36|3.96|5.31|3.91|0
1637775000000|2021-11-24 17:30:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1637775300000|2021-11-24 17:35:00|5.3|3.9|5.26|3.86|5.3|3.9|5.26|3.86|0
1637775600000|2021-11-24 17:40:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1637775900000|2021-11-24 17:45:00|5.26|3.86|5.24|3.84|5.27|3.87|5.24|3.84|0
1637776200000|2021-11-24 17:50:00|5.23|3.83|5.23|3.83|5.25|3.85|5.23|3.83|0
1637776500000|2021-11-24 17:55:00|5.1|3.7|5.17|3.77|5.18|3.78|5.1|3.7|0
1637776800000|2021-11-24 18:00:00|5.18|3.78|5.18|3.78|5.18|3.78|5.15|3.75|0
1637777100000|2021-11-24 18:05:00|5.17|3.77|5.16|3.76|5.18|3.78|5.15|3.75|0
1637777400000|2021-11-24 18:10:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1637777700000|2021-11-24 18:15:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1637778000000|2021-11-24 18:20:00|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1637778300000|2021-11-24 18:25:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1637778600000|2021-11-24 18:30:00|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1637778900000|2021-11-24 18:35:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1637779200000|2021-11-24 18:40:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1637779500000|2021-11-24 18:45:00|5.17|3.77|5.16|3.76|5.18|3.78|5.15|3.75|0
1637779800000|2021-11-24 18:50:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1637780100000|2021-11-24 18:55:00|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1637780400000|2021-11-24 19:00:00|5.17|3.77|5.18|3.78|5.21|3.81|5.13|3.73|0
1637780700000|2021-11-24 19:05:00|5.19|3.79|5.24|3.84|5.25|3.85|5.17|3.77|0
1637781000000|2021-11-24 19:10:00|5.23|3.83|5.16|3.76|5.39|3.99|5.11|3.71|0
1637781300000|2021-11-24 19:15:00|5.17|3.77|5.11|3.71|5.17|3.77|5.11|3.71|0
1637781600000|2021-11-24 19:20:00|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1637781900000|2021-11-24 19:25:00|5.11|3.71|5.15|3.75|5.16|3.76|5.11|3.71|0
1637782200000|2021-11-24 19:30:00|5.14|3.74|5.13|3.73|5.14|3.74|5.11|3.71|0
1637782500000|2021-11-24 19:35:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1637782800000|2021-11-24 19:40:00|5.14|3.74|5.09|3.69|5.15|3.75|5.09|3.69|0
1637783100000|2021-11-24 19:45:00|5.08|3.68|5.11|3.71|5.23|3.83|5.07|3.67|0
1637783400000|2021-11-24 19:50:00|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1637783700000|2021-11-24 19:55:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1637784000000|2021-11-24 20:00:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1637784300000|2021-11-24 20:05:00|5.1|3.7|5.04|3.64|5.1|3.7|5.04|3.64|0
1637784600000|2021-11-24 20:10:00|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1637784900000|2021-11-24 20:15:00|5.03|3.63|5.03|3.63|5.05|3.65|5.03|3.63|0
1637785200000|2021-11-24 20:20:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1637785500000|2021-11-24 20:25:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1637785800000|2021-11-24 20:30:00|5.02|3.62|5.03|3.63|5.11|3.71|5.02|3.62|0
1637786100000|2021-11-24 20:35:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1637786400000|2021-11-24 20:40:00|5.01|3.61|5.02|3.62|5.03|3.63|5|3.6|0
1637786700000|2021-11-24 20:45:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1637787000000|2021-11-24 20:50:00|5.02|3.62|4.99|3.59|5.02|3.62|4.98|3.58|0
1637787300000|2021-11-24 20:55:00|5|3.6|5|3.6|5.01|3.61|4.98|3.58|0
1637787600000|2021-11-24 21:00:00|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1637787900000|2021-11-24 21:05:00|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1637788200000|2021-11-24 21:10:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1637788500000|2021-11-24 21:15:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1637788800000|2021-11-24 21:20:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1637789100000|2021-11-24 21:25:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1637789400000|2021-11-24 21:30:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1637789700000|2021-11-24 21:35:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1637790000000|2021-11-24 21:40:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1637790600000|2021-11-24 21:50:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1637791200000|2021-11-24 22:00:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1637712000000|2021-11-24 00:00:00|5.5|4.1|5.47|4.07|5.5|4.1|5.46|4.06|0
1637712300000|2021-11-24 00:05:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1637712600000|2021-11-24 00:10:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1637712900000|2021-11-24 00:15:00|5.47|4.07|5.47|4.07|5.47|4.07|5.45|4.05|0
1637713200000|2021-11-24 00:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637713500000|2021-11-24 00:25:00|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1637713800000|2021-11-24 00:30:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637714100000|2021-11-24 00:35:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1637714400000|2021-11-24 00:40:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1637714700000|2021-11-24 00:45:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637715000000|2021-11-24 00:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1637715300000|2021-11-24 00:55:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637715600000|2021-11-24 01:00:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1637715900000|2021-11-24 01:05:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1637716500000|2021-11-24 01:15:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1637716800000|2021-11-24 01:20:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1637717100000|2021-11-24 01:25:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1637717400000|2021-11-24 01:30:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1637717700000|2021-11-24 01:35:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1637718300000|2021-11-24 01:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1637718600000|2021-11-24 01:50:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1637718900000|2021-11-24 01:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1637719200000|2021-11-24 02:00:00|5.46|4.06|5.48|4.08|5.49|4.09|5.45|4.05|0
1637719500000|2021-11-24 02:05:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1637719800000|2021-11-24 02:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720100000|2021-11-24 02:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720400000|2021-11-24 02:20:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637720700000|2021-11-24 02:25:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637721000000|2021-11-24 02:30:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1637721300000|2021-11-24 02:35:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637721600000|2021-11-24 02:40:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1637722200000|2021-11-24 02:50:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1637722800000|2021-11-24 03:00:00|5.47|4.07|5.52|4.12|5.52|4.12|5.47|4.07|0
1637723100000|2021-11-24 03:05:00|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1637723400000|2021-11-24 03:10:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1637723700000|2021-11-24 03:15:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1637724000000|2021-11-24 03:20:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1637724300000|2021-11-24 03:25:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1637724600000|2021-11-24 03:30:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637724900000|2021-11-24 03:35:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637725500000|2021-11-24 03:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1637725800000|2021-11-24 03:50:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1637726100000|2021-11-24 03:55:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637726400000|2021-11-24 04:00:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1637726700000|2021-11-24 04:05:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1637727000000|2021-11-24 04:10:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1637727300000|2021-11-24 04:15:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1637727600000|2021-11-24 04:20:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1637727900000|2021-11-24 04:25:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1637728200000|2021-11-24 04:30:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1637728500000|2021-11-24 04:35:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1637729100000|2021-11-24 04:45:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1637729400000|2021-11-24 04:50:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1637729700000|2021-11-24 04:55:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1637730000000|2021-11-24 05:00:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1637730300000|2021-11-24 05:05:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1637730600000|2021-11-24 05:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1637730900000|2021-11-24 05:15:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637731200000|2021-11-24 05:20:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1637731500000|2021-11-24 05:25:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1637731800000|2021-11-24 05:30:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1637732100000|2021-11-24 05:35:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1637732400000|2021-11-24 05:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1637732700000|2021-11-24 05:45:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1637733000000|2021-11-24 05:50:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1637733300000|2021-11-24 05:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637733600000|2021-11-24 06:00:00|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1637733900000|2021-11-24 06:05:00|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1637734200000|2021-11-24 06:10:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1637734500000|2021-11-24 06:15:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1637734800000|2021-11-24 06:20:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1637735100000|2021-11-24 06:25:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1637735400000|2021-11-24 06:30:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1637735700000|2021-11-24 06:35:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1637736000000|2021-11-24 06:40:00|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1637736300000|2021-11-24 06:45:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1637736600000|2021-11-24 06:50:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1637736900000|2021-11-24 06:55:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1637737200000|2021-11-24 07:00:00|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1637737500000|2021-11-24 07:05:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1637737800000|2021-11-24 07:10:00|5.38|3.98|5.39|3.99|5.4|4|5.38|3.98|0
1637738100000|2021-11-24 07:15:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1637738400000|2021-11-24 07:20:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1637738700000|2021-11-24 07:25:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1637739000000|2021-11-24 07:30:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1637739300000|2021-11-24 07:35:00|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1637739600000|2021-11-24 07:40:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1637739900000|2021-11-24 07:45:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1637740200000|2021-11-24 07:50:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1637740500000|2021-11-24 07:55:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1637740800000|2021-11-24 08:00:00|5.44|4.04|5.42|4.02|5.45|4.05|5.37|3.97|0
1637741100000|2021-11-24 08:05:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1637741400000|2021-11-24 08:10:00|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1637741700000|2021-11-24 08:15:00|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1637742000000|2021-11-24 08:20:00|5.42|4.02|5.41|4.01|5.43|4.03|5.4|4|0
1637742300000|2021-11-24 08:25:00|5.4|4|5.42|4.02|5.44|4.04|5.4|4|0
1637742600000|2021-11-24 08:30:00|5.43|4.03|5.41|4.01|5.44|4.04|5.41|4.01|0
1637742900000|2021-11-24 08:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637743200000|2021-11-24 08:40:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1637743500000|2021-11-24 08:45:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1637743800000|2021-11-24 08:50:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637744100000|2021-11-24 08:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637744400000|2021-11-24 09:00:00|5.43|4.03|5.46|4.06|5.46|4.06|5.42|4.02|0
1637744700000|2021-11-24 09:05:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1637745000000|2021-11-24 09:10:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1637745300000|2021-11-24 09:15:00|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1637745600000|2021-11-24 09:20:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1637745900000|2021-11-24 09:25:00|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1637746200000|2021-11-24 09:30:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1637746500000|2021-11-24 09:35:00|5.43|4.03|5.45|4.05|5.46|4.06|5.43|4.03|0
1637746800000|2021-11-24 09:40:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1637747100000|2021-11-24 09:45:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1637747400000|2021-11-24 09:50:00|5.48|4.08|5.54|4.14|5.55|4.15|5.48|4.08|0
1637747700000|2021-11-24 09:55:00|5.55|4.15|5.53|4.13|5.55|4.15|5.51|4.11|0
1637748000000|2021-11-24 10:00:00|5.54|4.14|5.49|4.09|5.54|4.14|5.49|4.09|0
1637748300000|2021-11-24 10:05:00|5.5|4.1|5.51|4.11|5.52|4.12|5.49|4.09|0
1637748600000|2021-11-24 10:10:00|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1637748900000|2021-11-24 10:15:00|5.48|4.08|5.47|4.07|5.49|4.09|5.46|4.06|0
1637749200000|2021-11-24 10:20:00|5.48|4.08|5.48|4.08|5.49|4.09|5.47|4.07|0
1637749500000|2021-11-24 10:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1637749800000|2021-11-24 10:30:00|5.5|4.1|5.49|4.09|5.51|4.11|5.48|4.08|0
1637750100000|2021-11-24 10:35:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1637750400000|2021-11-24 10:40:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1637750700000|2021-11-24 10:45:00|5.49|4.09|5.53|4.13|5.53|4.13|5.48|4.08|0
1637751000000|2021-11-24 10:50:00|5.54|4.14|5.53|4.13|5.55|4.15|5.52|4.12|0
1637751300000|2021-11-24 10:55:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1637751600000|2021-11-24 11:00:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1637751900000|2021-11-24 11:05:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1637752200000|2021-11-24 11:10:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1637752500000|2021-11-24 11:15:00|5.55|4.15|5.41|4.01|5.67|4.27|5.4|4|0
1637752800000|2021-11-24 11:20:00|5.42|4.02|5.42|4.02|5.43|4.03|5.39|3.99|0
1637753100000|2021-11-24 11:25:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1637753400000|2021-11-24 11:30:00|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1637753700000|2021-11-24 11:35:00|5.39|3.99|5.38|3.98|5.4|4|5.38|3.98|0
1637754000000|2021-11-24 11:40:00|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1637754300000|2021-11-24 11:45:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1637754600000|2021-11-24 11:50:00|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1637754900000|2021-11-24 11:55:00|5.38|3.98|5.39|3.99|5.4|4|5.38|3.98|0
1637755200000|2021-11-24 12:00:00|5.4|4|5.39|3.99|5.4|4|5.36|3.96|0
1637755500000|2021-11-24 12:05:00|5.38|3.98|5.41|4.01|5.42|4.02|5.38|3.98|0
1637755800000|2021-11-24 12:10:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1637756100000|2021-11-24 12:15:00|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1637756400000|2021-11-24 12:20:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1637756700000|2021-11-24 12:25:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1637757000000|2021-11-24 12:30:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1637757300000|2021-11-24 12:35:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1637757600000|2021-11-24 12:40:00|5.4|4|5.4|4|5.41|4.01|5.38|3.98|0
1637757900000|2021-11-24 12:45:00|5.41|4.01|5.44|4.04|5.45|4.05|5.4|4|0
1637758200000|2021-11-24 12:50:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1637758500000|2021-11-24 12:55:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1637758800000|2021-11-24 13:00:00|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1637759100000|2021-11-24 13:05:00|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1637759400000|2021-11-24 13:10:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1637759700000|2021-11-24 13:15:00|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1637760000000|2021-11-24 13:20:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1637760300000|2021-11-24 13:25:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1637760600000|2021-11-24 13:30:00|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1637760900000|2021-11-24 13:35:00|5.37|3.97|5.46|4.06|5.46|4.06|5.37|3.97|0
1637761200000|2021-11-24 13:40:00|5.45|4.05|5.43|4.03|5.47|4.07|5.43|4.03|0
1637761500000|2021-11-24 13:45:00|5.44|4.04|5.48|4.08|5.48|4.08|5.43|4.03|0
1637761800000|2021-11-24 13:50:00|5.49|4.09|5.51|4.11|5.52|4.12|5.49|4.09|0
1637762100000|2021-11-24 13:55:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1637762400000|2021-11-24 14:00:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1637762700000|2021-11-24 14:05:00|5.48|4.08|5.56|4.16|5.57|4.17|5.48|4.08|0
1637763000000|2021-11-24 14:10:00|5.57|4.17|5.57|4.17|5.59|4.19|5.55|4.15|0
1637763300000|2021-11-24 14:15:00|5.56|4.16|5.56|4.16|5.58|4.18|5.55|4.15|0
1637763600000|2021-11-24 14:20:00|5.57|4.17|5.55|4.15|5.57|4.17|5.54|4.14|0
1637763900000|2021-11-24 14:25:00|5.54|4.14|5.54|4.14|5.54|4.14|5.52|4.12|0
1637764200000|2021-11-24 14:30:00|5.55|4.15|5.56|4.16|5.62|4.22|5.53|4.13|0
1637764500000|2021-11-24 14:35:00|5.55|4.15|5.58|4.18|5.58|4.18|5.49|4.09|0
1637764800000|2021-11-24 14:40:00|5.6|4.2|5.59|4.19|5.62|4.22|5.57|4.17|0
1637765100000|2021-11-24 14:45:00|5.6|4.2|5.6|4.2|5.63|4.23|5.55|4.15|0
1637765400000|2021-11-24 14:50:00|5.61|4.21|5.59|4.19|5.63|4.23|5.48|4.08|0
1637765700000|2021-11-24 14:55:00|5.58|4.18|5.59|4.19|5.66|4.26|5.58|4.18|0
1637766000000|2021-11-24 15:00:00|5.6|4.2|5.51|4.11|5.64|4.24|5.49|4.09|0
1637766300000|2021-11-24 15:05:00|5.5|4.1|5.54|4.14|5.65|4.25|5.49|4.09|0
1637766600000|2021-11-24 15:10:00|5.53|4.13|5.55|4.15|5.6|4.2|5.52|4.12|0
1637766900000|2021-11-24 15:15:00|5.54|4.14|5.54|4.14|5.56|4.16|5.52|4.12|0
1637767200000|2021-11-24 15:20:00|5.55|4.15|5.5|4.1|5.56|4.16|5.48|4.08|0
1637767500000|2021-11-24 15:25:00|5.49|4.09|5.46|4.06|5.49|4.09|5.45|4.05|0
1637767800000|2021-11-24 15:30:00|5.45|4.05|5.49|4.09|5.49|4.09|5.45|4.05|0
1637768100000|2021-11-24 15:35:00|5.48|4.08|5.44|4.04|5.48|4.08|5.43|4.03|0
1637768400000|2021-11-24 15:40:00|5.45|4.05|5.5|4.1|5.5|4.1|5.43|4.03|0
1637768700000|2021-11-24 15:45:00|5.49|4.09|5.49|4.09|5.52|4.12|5.48|4.08|0
1637769000000|2021-11-24 15:50:00|5.48|4.08|5.45|4.05|5.48|4.08|5.44|4.04|0
1637769300000|2021-11-24 15:55:00|5.44|4.04|5.38|3.98|5.51|4.11|5.37|3.97|0
1637769600000|2021-11-24 16:00:00|5.39|3.99|5.4|4|5.42|4.02|5.37|3.97|0
1637769900000|2021-11-24 16:05:00|5.39|3.99|5.37|3.97|5.4|4|5.36|3.96|0
1637770200000|2021-11-24 16:10:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1637770500000|2021-11-24 16:15:00|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1637770800000|2021-11-24 16:20:00|5.3|3.9|5.28|3.88|5.31|3.91|5.28|3.88|0
1637771100000|2021-11-24 16:25:00|5.29|3.89|5.3|3.9|5.38|3.98|5.28|3.88|0
1637771400000|2021-11-24 16:30:00|5.29|3.89|5.33|3.93|5.33|3.93|5.27|3.87|0
1637771700000|2021-11-24 16:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.32|3.92|0
1637772000000|2021-11-24 16:40:00|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1637772300000|2021-11-24 16:45:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1637772600000|2021-11-24 16:50:00|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1637772900000|2021-11-24 16:55:00|5.32|3.92|5.33|3.93|5.34|3.94|5.31|3.91|0
1637773200000|2021-11-24 17:00:00|5.34|3.94|5.33|3.93|5.35|3.95|5.32|3.92|0
1637773500000|2021-11-24 17:05:00|5.34|3.94|5.34|3.94|5.35|3.95|5.31|3.91|0
1637773800000|2021-11-24 17:10:00|5.33|3.93|5.3|3.9|5.34|3.94|5.3|3.9|0
1637774100000|2021-11-24 17:15:00|5.31|3.91|5.32|3.92|5.33|3.93|5.3|3.9|0
1637774400000|2021-11-24 17:20:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1637774700000|2021-11-24 17:25:00|5.35|3.95|5.31|3.91|5.36|3.96|5.31|3.91|0
1637775000000|2021-11-24 17:30:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1637775300000|2021-11-24 17:35:00|5.3|3.9|5.26|3.86|5.3|3.9|5.26|3.86|0
1637775600000|2021-11-24 17:40:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1637775900000|2021-11-24 17:45:00|5.26|3.86|5.24|3.84|5.27|3.87|5.24|3.84|0
1637776200000|2021-11-24 17:50:00|5.23|3.83|5.23|3.83|5.25|3.85|5.23|3.83|0
1637776500000|2021-11-24 17:55:00|5.1|3.7|5.17|3.77|5.18|3.78|5.1|3.7|0
1637776800000|2021-11-24 18:00:00|5.18|3.78|5.18|3.78|5.18|3.78|5.15|3.75|0
1637777100000|2021-11-24 18:05:00|5.17|3.77|5.16|3.76|5.18|3.78|5.15|3.75|0
1637777400000|2021-11-24 18:10:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1637777700000|2021-11-24 18:15:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1637778000000|2021-11-24 18:20:00|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1637778300000|2021-11-24 18:25:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1637778600000|2021-11-24 18:30:00|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1637778900000|2021-11-24 18:35:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1637779200000|2021-11-24 18:40:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1637779500000|2021-11-24 18:45:00|5.17|3.77|5.16|3.76|5.18|3.78|5.15|3.75|0
1637779800000|2021-11-24 18:50:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1637780100000|2021-11-24 18:55:00|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1637780400000|2021-11-24 19:00:00|5.17|3.77|5.18|3.78|5.21|3.81|5.13|3.73|0
1637780700000|2021-11-24 19:05:00|5.19|3.79|5.24|3.84|5.25|3.85|5.17|3.77|0
1637781000000|2021-11-24 19:10:00|5.23|3.83|5.16|3.76|5.39|3.99|5.11|3.71|0
1637781300000|2021-11-24 19:15:00|5.17|3.77|5.11|3.71|5.17|3.77|5.11|3.71|0
1637781600000|2021-11-24 19:20:00|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1637781900000|2021-11-24 19:25:00|5.11|3.71|5.15|3.75|5.16|3.76|5.11|3.71|0
1637782200000|2021-11-24 19:30:00|5.14|3.74|5.13|3.73|5.14|3.74|5.11|3.71|0
1637782500000|2021-11-24 19:35:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1637782800000|2021-11-24 19:40:00|5.14|3.74|5.09|3.69|5.15|3.75|5.09|3.69|0
1637783100000|2021-11-24 19:45:00|5.08|3.68|5.11|3.71|5.23|3.83|5.07|3.67|0
1637783400000|2021-11-24 19:50:00|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1637783700000|2021-11-24 19:55:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1637784000000|2021-11-24 20:00:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1637784300000|2021-11-24 20:05:00|5.1|3.7|5.04|3.64|5.1|3.7|5.04|3.64|0
1637784600000|2021-11-24 20:10:00|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1637784900000|2021-11-24 20:15:00|5.03|3.63|5.03|3.63|5.05|3.65|5.03|3.63|0
1637785200000|2021-11-24 20:20:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1637785500000|2021-11-24 20:25:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1637785800000|2021-11-24 20:30:00|5.02|3.62|5.03|3.63|5.11|3.71|5.02|3.62|0
1637786100000|2021-11-24 20:35:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1637786400000|2021-11-24 20:40:00|5.01|3.61|5.02|3.62|5.03|3.63|5|3.6|0
1637786700000|2021-11-24 20:45:00|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1637787000000|2021-11-24 20:50:00|5.02|3.62|4.99|3.59|5.02|3.62|4.98|3.58|0
1637787300000|2021-11-24 20:55:00|5|3.6|5|3.6|5.01|3.61|4.98|3.58|0
1637787600000|2021-11-24 21:00:00|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1637787900000|2021-11-24 21:05:00|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1637788200000|2021-11-24 21:10:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1637788500000|2021-11-24 21:15:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1637788800000|2021-11-24 21:20:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1637789100000|2021-11-24 21:25:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1637789400000|2021-11-24 21:30:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1637789700000|2021-11-24 21:35:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1637790000000|2021-11-24 21:40:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1637790600000|2021-11-24 21:50:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1637791200000|2021-11-24 22:00:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1637913600000|2021-11-26 08:00:00|7.02|5.46|7.09|5.52|7.09|5.52|6.98|5.43|0
1637913900000|2021-11-26 08:05:00|7.1|5.51|7.18|5.58|7.18|5.58|7.09|5.51|0
1637914200000|2021-11-26 08:10:00|7.17|5.57|7.06|5.49|7.17|5.58|7.06|5.49|0
1637914500000|2021-11-26 08:15:00|7.09|5.51|7.22|5.62|7.25|5.64|7.09|5.51|0
1637914800000|2021-11-26 08:20:00|7.23|5.61|7.23|5.62|7.32|5.69|7.17|5.58|0
1637915100000|2021-11-26 08:25:00|7.22|5.61|7.2|5.6|7.25|5.64|7.18|5.59|0
1637915400000|2021-11-26 08:30:00|7.21|5.61|7.75|6.03|7.75|6.03|6.95|5.41|0
1637915700000|2021-11-26 08:35:00|7.73|6.01|7.71|6|7.82|6.08|7.62|5.92|0
1637916000000|2021-11-26 08:40:00|7.7|5.99|7.61|5.92|7.7|5.99|7.61|5.92|0
1637916300000|2021-11-26 08:45:00|7.62|5.93|7.61|5.92|7.64|5.94|7.57|5.89|0
1637916600000|2021-11-26 08:50:00|7.6|5.91|7.54|5.86|7.63|5.93|7.52|5.85|0
1637916900000|2021-11-26 08:55:00|7.52|5.85|7.47|5.81|7.54|5.86|7.43|5.78|0
1637917200000|2021-11-26 09:00:00|7.48|5.82|7.62|5.92|7.65|5.95|7.46|5.8|0
1637917500000|2021-11-26 09:05:00|7.61|5.93|7.67|5.97|7.72|6.01|7.58|5.89|0
1637917800000|2021-11-26 09:10:00|7.66|5.96|7.31|5.68|7.69|5.98|7.3|5.68|0
1637918100000|2021-11-26 09:15:00|7.3|5.69|7.42|5.77|7.44|5.78|7.3|5.68|0
1637918400000|2021-11-26 09:20:00|7.41|5.76|7.39|5.75|7.41|5.76|7.33|5.7|0
1637918700000|2021-11-26 09:25:00|7.4|5.76|7.47|5.81|7.47|5.81|7.37|5.73|0
1637919000000|2021-11-26 09:30:00|7.48|5.82|7.57|5.89|7.59|5.9|7.42|5.77|0
1637919300000|2021-11-26 09:35:00|7.56|5.88|7.5|5.83|7.64|5.95|7.5|5.83|0
1637919600000|2021-11-26 09:40:00|7.51|5.84|7.5|5.84|7.54|5.86|7.48|5.82|0
1637919900000|2021-11-26 09:45:00|7.51|5.83|7.48|5.82|7.51|5.84|7.43|5.78|0
1637920200000|2021-11-26 09:50:00|7.49|5.83|7.52|5.85|7.55|5.88|7.45|5.79|0
1637920500000|2021-11-26 09:55:00|7.51|5.84|7.52|5.85|7.54|5.87|7.48|5.82|0
1637920800000|2021-11-26 10:00:00|7.53|5.84|7.42|5.77|7.53|5.84|7.41|5.76|0
1637921100000|2021-11-26 10:05:00|7.41|5.78|7.4|5.76|7.45|5.8|7.4|5.75|0
1637921400000|2021-11-26 10:10:00|7.3|5.68|6.92|5.39|7.31|5.68|6.89|5.36|0
1637921700000|2021-11-26 10:15:00|6.93|5.38|6.99|5.44|6.99|5.44|6.91|5.38|0
1637922000000|2021-11-26 10:20:00|7|5.43|6.95|5.41|7.01|5.45|6.92|5.38|0
1637922300000|2021-11-26 10:25:00|6.94|5.4|6.9|5.37|6.97|5.42|6.88|5.35|0
1637922600000|2021-11-26 10:30:00|6.89|5.36|6.98|5.43|6.99|5.44|6.89|5.36|0
1637922900000|2021-11-26 10:35:00|6.99|5.44|6.98|5.43|7|5.45|6.97|5.42|0
1637923200000|2021-11-26 10:40:00|6.99|5.44|7|5.45|7.04|5.48|6.99|5.44|0
1637923500000|2021-11-26 10:45:00|7.01|5.46|7.05|5.48|7.05|5.48|7.01|5.45|0
1637923800000|2021-11-26 10:50:00|7.06|5.49|7.02|5.46|7.11|5.53|7.01|5.45|0
1637924100000|2021-11-26 10:55:00|7.01|5.45|7|5.44|7.03|5.47|6.97|5.42|0
1637924400000|2021-11-26 11:00:00|6.99|5.45|6.95|5.4|7.02|5.46|6.95|5.4|0
1637924700000|2021-11-26 11:05:00|6.96|5.41|6.88|5.35|6.96|5.41|6.85|5.33|0
1637925000000|2021-11-26 11:10:00|6.87|5.34|6.91|5.37|6.94|5.4|6.86|5.33|0
1637925300000|2021-11-26 11:15:00|6.9|5.36|6.91|5.38|6.92|5.38|6.86|5.34|0
1637925600000|2021-11-26 11:20:00|6.89|5.37|6.92|5.38|6.93|5.39|6.85|5.33|0
1637925900000|2021-11-26 11:25:00|6.9|5.37|6.92|5.38|6.92|5.38|6.88|5.35|0
1637926200000|2021-11-26 11:30:00|6.93|5.39|6.98|5.43|7|5.44|6.91|5.38|0
1637926500000|2021-11-26 11:35:00|6.99|5.44|6.99|5.44|7.03|5.47|6.98|5.43|0
1637926800000|2021-11-26 11:40:00|7|5.45|6.94|5.4|7|5.45|6.92|5.38|0
1637927100000|2021-11-26 11:45:00|6.95|5.41|6.96|5.41|7.06|5.49|6.93|5.39|0
1637927400000|2021-11-26 11:50:00|6.97|5.42|6.94|5.4|6.97|5.42|6.92|5.38|0
1637927700000|2021-11-26 11:55:00|6.96|5.39|6.97|5.42|6.98|5.43|6.94|5.39|0
1637928000000|2021-11-26 12:00:00|6.96|5.41|6.87|5.34|6.97|5.42|6.87|5.34|0
1637928300000|2021-11-26 12:05:00|6.88|5.35|6.86|5.34|6.89|5.36|6.85|5.32|0
1637928600000|2021-11-26 12:10:00|6.85|5.33|6.83|5.31|6.88|5.35|6.8|5.29|0
1637928900000|2021-11-26 12:15:00|6.82|5.3|6.82|5.31|6.84|5.32|6.8|5.29|0
1637929200000|2021-11-26 12:20:00|6.83|5.3|6.74|5.24|6.83|5.31|6.54|5.09|0
1637929500000|2021-11-26 12:25:00|6.73|5.25|6.78|5.27|6.8|5.29|6.73|5.23|0
1637929800000|2021-11-26 12:30:00|6.77|5.26|6.75|5.25|6.77|5.27|6.7|5.21|0
1637930100000|2021-11-26 12:35:00|6.76|5.26|6.74|5.24|6.77|5.27|6.72|5.23|0
1637930400000|2021-11-26 12:40:00|6.75|5.25|6.73|5.24|6.77|5.27|6.73|5.23|0
1637930700000|2021-11-26 12:45:00|6.74|5.23|6.69|5.2|6.74|5.23|6.68|5.19|0
1637931000000|2021-11-26 12:50:00|6.7|5.21|6.74|5.25|6.74|5.25|6.7|5.21|0
1637931300000|2021-11-26 12:55:00|6.75|5.24|6.76|5.26|6.77|5.27|6.72|5.23|0
1637931600000|2021-11-26 13:00:00|6.75|5.25|6.77|5.27|6.83|5.31|6.75|5.25|0
1637931900000|2021-11-26 13:05:00|6.76|5.26|6.71|5.22|6.79|5.28|6.7|5.21|0
1637932200000|2021-11-26 13:10:00|6.7|5.21|6.76|5.25|6.76|5.25|6.69|5.2|0
1637932500000|2021-11-26 13:15:00|6.75|5.26|6.75|5.25|6.78|5.27|6.74|5.24|0
1637932800000|2021-11-26 13:20:00|6.74|5.26|6.68|5.2|6.77|5.26|6.68|5.2|0
1637933100000|2021-11-26 13:25:00|6.69|5.21|6.75|5.25|6.76|5.25|6.69|5.2|0
1637933400000|2021-11-26 13:30:00|6.76|5.26|6.78|5.27|6.79|5.28|6.75|5.25|0
1637933700000|2021-11-26 13:35:00|6.77|5.26|6.75|5.25|6.78|5.27|6.72|5.23|0
1637934000000|2021-11-26 13:40:00|6.76|5.26|6.8|5.29|6.8|5.29|6.74|5.25|0
1637934300000|2021-11-26 13:45:00|6.79|5.28|6.8|5.29|6.81|5.29|6.75|5.25|0
1637934600000|2021-11-26 13:50:00|6.81|5.3|6.76|5.26|6.81|5.3|6.76|5.25|0
1637934900000|2021-11-26 13:55:00|6.77|5.27|6.75|5.25|6.78|5.28|6.74|5.24|0
1637935200000|2021-11-26 14:00:00|6.76|5.26|6.74|5.25|6.77|5.27|6.74|5.24|0
1637935500000|2021-11-26 14:05:00|6.75|5.24|6.69|5.21|6.75|5.25|6.69|5.21|0
1637935800000|2021-11-26 14:10:00|6.68|5.2|6.7|5.21|6.7|5.21|6.63|5.16|0
1637936100000|2021-11-26 14:15:00|6.69|5.2|6.71|5.22|6.71|5.22|6.67|5.19|0
1637936400000|2021-11-26 14:20:00|6.72|5.21|6.68|5.19|6.72|5.22|6.67|5.19|0
1637936700000|2021-11-26 14:25:00|6.69|5.2|6.64|5.16|6.71|5.22|6.64|5.16|0
1637937000000|2021-11-26 14:30:00|6.65|5.17|6.51|5.06|6.69|5.2|6.51|5.06|0
1637937300000|2021-11-26 14:35:00|6.5|5.05|6.58|5.12|6.61|5.14|6.45|5.02|0
1637937600000|2021-11-26 14:40:00|6.59|5.11|6.71|5.22|6.72|5.23|6.55|5.1|0
1637937900000|2021-11-26 14:45:00|6.72|5.23|6.86|5.33|6.87|5.34|6.72|5.23|0
1637938200000|2021-11-26 14:50:00|6.85|5.32|6.79|5.28|6.88|5.35|6.76|5.26|0
1637938500000|2021-11-26 14:55:00|6.8|5.29|7.08|5.51|7.17|5.58|6.57|5.11|0
1637938800000|2021-11-26 15:00:00|7.12|5.54|7.27|5.66|7.27|5.66|7.11|5.53|0
1637939100000|2021-11-26 15:05:00|7.26|5.65|7.43|5.78|7.46|5.8|7.23|5.62|0
1637939400000|2021-11-26 15:10:00|7.44|5.79|7.49|5.83|7.53|5.86|7.43|5.78|0
1637939700000|2021-11-26 15:15:00|7.51|5.84|7.53|5.86|7.64|5.94|7.49|5.82|0
1637940000000|2021-11-26 15:20:00|7.51|5.84|7.44|5.79|7.52|5.85|7.38|5.74|0
1637940300000|2021-11-26 15:25:00|7.43|5.78|7.35|5.72|7.48|5.82|7.35|5.72|0
1637940600000|2021-11-26 15:30:00|7.36|5.73|7.37|5.73|7.45|5.8|7.33|5.7|0
1637940900000|2021-11-26 15:35:00|7.36|5.72|7.34|5.71|7.39|5.75|7.3|5.67|0
1637941200000|2021-11-26 15:40:00|7.33|5.7|7.33|5.7|7.43|5.78|7.3|5.68|0
1637941500000|2021-11-26 15:45:00|7.34|5.71|7.32|5.7|7.4|5.75|7.31|5.69|0
1637941800000|2021-11-26 15:50:00|7.33|5.71|7.41|5.76|7.42|5.77|7.31|5.69|0
1637942100000|2021-11-26 15:55:00|7.4|5.75|7.4|5.76|7.47|5.81|7.39|5.75|0
1637942400000|2021-11-26 16:00:00|7.41|5.77|7.54|5.87|7.54|5.87|7.41|5.77|0
1637942700000|2021-11-26 16:05:00|7.53|5.86|7.43|5.78|7.53|5.86|7.41|5.77|0
1637943000000|2021-11-26 16:10:00|7.42|5.77|7.56|5.88|7.56|5.88|7.42|5.77|0
1637943300000|2021-11-26 16:15:00|7.55|5.87|7.65|5.95|7.67|5.97|7.54|5.86|0
1637943600000|2021-11-26 16:20:00|7.66|5.96|8.45|6.57|8.58|6.67|7.34|5.71|0
1637943900000|2021-11-26 16:25:00|8.44|6.56|8.15|6.34|8.44|6.56|8.15|6.34|0
1637944200000|2021-11-26 16:30:00|8.16|6.35|8.18|6.37|8.22|6.39|8.13|6.32|0
1637944500000|2021-11-26 16:35:00|8.17|6.36|7.74|6.02|8.26|6.42|7.73|6.01|0
1637944800000|2021-11-26 16:40:00|7.75|6.03|8.07|6.27|8.08|6.29|7.75|6.03|0
1637945100000|2021-11-26 16:45:00|8.05|6.28|8.2|6.38|8.21|6.38|8.04|6.25|0
1637945400000|2021-11-26 16:50:00|8.18|6.37|8.33|6.48|8.34|6.48|8.17|6.35|0
1637945700000|2021-11-26 16:55:00|8.34|6.47|8.24|6.41|8.34|6.47|8.2|6.38|0
1637946000000|2021-11-26 17:00:00|8.23|6.4|8.22|6.39|8.29|6.45|8.16|6.35|0
1637946300000|2021-11-26 17:05:00|8.21|6.38|8.1|6.3|8.23|6.4|8.08|6.28|0
1637946600000|2021-11-26 17:10:00|8.09|6.29|8.13|6.32|8.18|6.36|8.03|6.25|0
1637946900000|2021-11-26 17:15:00|8.12|6.33|8.17|6.36|8.18|6.36|8.11|6.31|0
1637947200000|2021-11-26 17:20:00|8.18|6.34|8.09|6.29|8.19|6.37|8.09|6.29|0
1637947500000|2021-11-26 17:25:00|8.1|6.3|7.97|6.2|8.1|6.3|7.97|6.2|0
1637947800000|2021-11-26 17:30:00|7.98|6.21|7.93|6.17|8|6.22|7.92|6.16|0
1637948100000|2021-11-26 17:35:00|7.92|6.16|7.9|6.14|7.92|6.16|7.85|6.1|0
1637948400000|2021-11-26 17:40:00|7.88|6.13|7.96|6.19|8|6.22|7.88|6.13|0
1637948700000|2021-11-26 17:45:00|7.97|6.2|8.13|6.32|8.13|6.32|7.95|6.19|0
1637949000000|2021-11-26 17:50:00|8.17|6.35|8.41|6.54|8.41|6.54|8.17|6.35|0
1637949300000|2021-11-26 17:55:00|8.4|6.53|8.23|6.4|8.41|6.54|8.03|6.25|0
1637949600000|2021-11-26 18:00:00|8.13|6.32|8.24|6.41|8.31|6.46|8.13|6.32|0
1637949900000|2021-11-26 18:05:00|8.27|6.43|8.28|6.44|8.31|6.46|8.14|6.33|0
1637950200000|2021-11-26 18:10:00|8.27|6.43|9.23|7.18|9.25|7.19|8.2|6.37|0
1637950500000|2021-11-26 18:15:00|9.22|7.17|9.21|7.17|9.22|7.17|9.21|7.16|0
1638173100000|2021-11-29 08:05:00|6.99|5.59|7.04|5.64|7.05|5.65|6.95|5.55|0
1638173400000|2021-11-29 08:10:00|7.05|5.65|7.07|5.67|7.11|5.71|7.03|5.63|0
1638173700000|2021-11-29 08:15:00|7.06|5.66|7.06|5.66|7.06|5.66|7|5.6|0
1638174000000|2021-11-29 08:20:00|7.07|5.67|7.07|5.67|7.07|5.67|7.03|5.63|0
1638174300000|2021-11-29 08:25:00|7.08|5.68|7.11|5.71|7.11|5.71|7.07|5.67|0
1638174600000|2021-11-29 08:30:00|7.1|5.7|7.04|5.64|7.11|5.71|7.02|5.62|0
1638174900000|2021-11-29 08:35:00|7.03|5.63|7.06|5.66|7.07|5.67|7.03|5.63|0
1638175200000|2021-11-29 08:40:00|7.07|5.67|7.07|5.67|7.11|5.71|7.05|5.65|0
1638175500000|2021-11-29 08:45:00|7.08|5.68|7.11|5.71|7.11|5.71|7.07|5.67|0
1638175800000|2021-11-29 08:50:00|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1638176100000|2021-11-29 08:55:00|7.12|5.72|7.09|5.69|7.15|5.75|7.09|5.69|0
1638176400000|2021-11-29 09:00:00|7.08|5.68|7.09|5.69|7.12|5.72|7.07|5.67|0
1638176700000|2021-11-29 09:05:00|7.1|5.7|7.04|5.64|7.1|5.7|7.03|5.63|0
1638177000000|2021-11-29 09:10:00|7.03|5.63|7.02|5.62|7.06|5.66|6.98|5.58|0
1638177300000|2021-11-29 09:15:00|7.01|5.61|7.06|5.66|7.08|5.68|7|5.6|0
1638177600000|2021-11-29 09:20:00|7.07|5.67|7.04|5.64|7.09|5.69|7.04|5.64|0
1638177900000|2021-11-29 09:25:00|7.05|5.65|7.05|5.65|7.09|5.69|7.05|5.65|0
1638178200000|2021-11-29 09:30:00|7.06|5.66|7.1|5.7|7.12|5.72|7.06|5.66|0
1638178500000|2021-11-29 09:35:00|7.11|5.71|7.12|5.72|7.13|5.73|7.1|5.7|0
1638178800000|2021-11-29 09:40:00|7.13|5.73|7.12|5.72|7.14|5.74|7.11|5.71|0
1638179100000|2021-11-29 09:45:00|7.13|5.73|7.12|5.72|7.14|5.74|7.12|5.72|0
1638179400000|2021-11-29 09:50:00|7.11|5.71|7.14|5.74|7.15|5.75|7.1|5.7|0
1638179700000|2021-11-29 09:55:00|7.13|5.73|7.15|5.75|7.16|5.76|7.12|5.72|0
1638180000000|2021-11-29 10:00:00|7.14|5.74|7.11|5.71|7.15|5.75|7.1|5.7|0
1638180300000|2021-11-29 10:05:00|7.1|5.7|7.1|5.7|7.12|5.72|7.09|5.69|0
1638180600000|2021-11-29 10:10:00|7.11|5.71|7.02|5.62|7.11|5.71|7.02|5.62|0
1638180900000|2021-11-29 10:15:00|7.03|5.63|7|5.6|7.04|5.64|6.85|5.45|0
1638181200000|2021-11-29 10:20:00|6.98|5.58|6.95|5.55|6.99|5.59|6.94|5.54|0
1638181500000|2021-11-29 10:25:00|6.94|5.54|6.92|5.52|6.95|5.55|6.91|5.51|0
1638181800000|2021-11-29 10:30:00|6.93|5.53|6.93|5.53|6.95|5.55|6.92|5.52|0
1638182100000|2021-11-29 10:35:00|6.94|5.54|6.76|5.36|6.95|5.55|6.75|5.35|0
1638182400000|2021-11-29 10:40:00|6.77|5.37|6.78|5.38|6.78|5.38|6.75|5.35|0
1638182700000|2021-11-29 10:45:00|6.79|5.39|6.75|5.35|6.79|5.39|6.74|5.34|0
1638183000000|2021-11-29 10:50:00|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1638183300000|2021-11-29 10:55:00|6.73|5.33|6.72|5.32|6.85|5.45|6.69|5.29|0
1638183600000|2021-11-29 11:00:00|6.71|5.31|6.68|5.28|6.72|5.32|6.68|5.28|0
1638183900000|2021-11-29 11:05:00|6.69|5.29|6.6|5.2|6.69|5.29|6.6|5.2|0
1638184200000|2021-11-29 11:10:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1638184500000|2021-11-29 11:15:00|6.59|5.19|6.61|5.21|6.62|5.22|6.58|5.18|0
1638184800000|2021-11-29 11:20:00|6.62|5.22|6.59|5.19|6.62|5.22|6.58|5.18|0
1638185100000|2021-11-29 11:25:00|6.58|5.18|6.6|5.2|6.61|5.21|6.58|5.18|0
1638185400000|2021-11-29 11:30:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1638185700000|2021-11-29 11:35:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1638186000000|2021-11-29 11:40:00|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1638186300000|2021-11-29 11:45:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1638186600000|2021-11-29 11:50:00|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1638186900000|2021-11-29 11:55:00|6.64|5.24|6.66|5.26|6.66|5.26|6.62|5.22|0
1638187200000|2021-11-29 12:00:00|6.65|5.25|6.76|5.36|6.76|5.36|6.65|5.25|0
1638187500000|2021-11-29 12:05:00|6.75|5.35|6.75|5.35|6.78|5.38|6.75|5.35|0
1638187800000|2021-11-29 12:10:00|6.76|5.36|6.77|5.37|6.78|5.38|6.75|5.35|0
1638188100000|2021-11-29 12:15:00|6.78|5.38|6.77|5.37|6.78|5.38|6.76|5.36|0
1638188400000|2021-11-29 12:20:00|6.76|5.36|6.77|5.37|6.78|5.38|6.74|5.34|0
1638188700000|2021-11-29 12:25:00|6.78|5.38|6.8|5.4|6.8|5.4|6.76|5.36|0
1638189000000|2021-11-29 12:30:00|6.79|5.39|6.74|5.34|6.79|5.39|6.74|5.34|0
1638189300000|2021-11-29 12:35:00|6.75|5.35|6.71|5.31|6.75|5.35|6.71|5.31|0
1638189600000|2021-11-29 12:40:00|6.72|5.32|6.71|5.31|6.73|5.33|6.7|5.3|0
1638189900000|2021-11-29 12:45:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1638190200000|2021-11-29 12:50:00|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1638190500000|2021-11-29 12:55:00|6.71|5.31|6.67|5.27|6.72|5.32|6.66|5.26|0
1638190800000|2021-11-29 13:00:00|6.66|5.26|6.7|5.3|6.71|5.31|6.66|5.26|0
1638191100000|2021-11-29 13:05:00|6.71|5.31|6.71|5.31|6.73|5.33|6.69|5.29|0
1638191400000|2021-11-29 13:10:00|6.7|5.3|6.67|5.27|6.71|5.31|6.67|5.27|0
1638191700000|2021-11-29 13:15:00|6.68|5.28|6.67|5.27|6.69|5.29|6.66|5.26|0
1638192000000|2021-11-29 13:20:00|6.66|5.26|6.66|5.26|6.68|5.28|6.65|5.25|0
1638192300000|2021-11-29 13:25:00|6.65|5.25|6.69|5.29|6.69|5.29|6.65|5.25|0
1638192600000|2021-11-29 13:30:00|6.68|5.28|6.65|5.25|6.68|5.28|6.63|5.23|0
1638192900000|2021-11-29 13:35:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1638193200000|2021-11-29 13:40:00|6.63|5.23|6.6|5.2|6.64|5.24|6.58|5.18|0
1638193500000|2021-11-29 13:45:00|6.59|5.19|6.55|5.15|6.6|5.2|6.54|5.14|0
1638193800000|2021-11-29 13:50:00|6.54|5.14|6.51|5.11|6.55|5.15|6.51|5.11|0
1638194100000|2021-11-29 13:55:00|6.52|5.12|6.53|5.13|6.54|5.14|6.51|5.11|0
1638194400000|2021-11-29 14:00:00|6.52|5.12|6.47|5.07|6.53|5.13|6.47|5.07|0
1638194700000|2021-11-29 14:05:00|6.48|5.08|6.5|5.1|6.51|5.11|6.48|5.08|0
1638195000000|2021-11-29 14:10:00|6.51|5.11|6.52|5.12|6.53|5.13|6.5|5.1|0
1638195300000|2021-11-29 14:15:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1638195600000|2021-11-29 14:20:00|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1638195900000|2021-11-29 14:25:00|6.54|5.14|6.51|5.11|6.54|5.14|6.49|5.09|0
1638196200000|2021-11-29 14:30:00|6.52|5.12|6.58|5.18|6.58|5.18|6.46|5.06|0
1638196500000|2021-11-29 14:35:00|6.6|5.2|6.57|5.17|6.62|5.22|6.57|5.17|0
1638196800000|2021-11-29 14:40:00|6.58|5.18|6.56|5.16|6.61|5.21|6.56|5.16|0
1638197100000|2021-11-29 14:45:00|6.55|5.15|6.58|5.18|6.66|5.26|6.55|5.15|0
1638197400000|2021-11-29 14:50:00|6.6|5.2|6.51|5.11|6.63|5.23|6.47|5.07|0
1638197700000|2021-11-29 14:55:00|6.52|5.12|6.4|5|6.53|5.13|6.39|4.99|0
1638198000000|2021-11-29 15:00:00|6.41|5.01|6.43|5.03|6.44|5.04|6.36|4.96|0
1638198300000|2021-11-29 15:05:00|6.45|5.05|6.4|5|6.46|5.06|6.39|4.99|0
1638198600000|2021-11-29 15:10:00|6.41|5.01|6.43|5.03|6.43|5.03|6.37|4.97|0
1638198900000|2021-11-29 15:15:00|6.42|5.02|6.38|4.98|6.44|5.04|6.37|4.97|0
1638199200000|2021-11-29 15:20:00|6.39|4.99|6.39|4.99|6.43|5.03|6.38|4.98|0
1638199500000|2021-11-29 15:25:00|6.38|4.98|6.48|5.08|6.48|5.08|6.37|4.97|0
1638199800000|2021-11-29 15:30:00|6.49|5.09|6.48|5.08|6.54|5.14|6.46|5.06|0
1638200100000|2021-11-29 15:35:00|6.49|5.09|6.53|5.13|6.58|5.18|6.41|5.01|0
1638200400000|2021-11-29 15:40:00|6.54|5.14|6.61|5.21|6.67|5.27|6.52|5.12|0
1638200700000|2021-11-29 15:45:00|6.6|5.2|6.63|5.23|6.63|5.23|6.58|5.18|0
1638201000000|2021-11-29 15:50:00|6.64|5.24|6.62|5.22|6.65|5.25|6.58|5.18|0
1638201300000|2021-11-29 15:55:00|6.61|5.21|6.57|5.17|6.61|5.21|6.56|5.16|0
1638201600000|2021-11-29 16:00:00|6.59|5.19|6.55|5.15|6.61|5.21|6.54|5.14|0
1638201900000|2021-11-29 16:05:00|6.56|5.16|6.51|5.11|6.56|5.16|6.49|5.09|0
1638202200000|2021-11-29 16:10:00|6.5|5.1|6.51|5.11|6.52|5.12|6.49|5.09|0
1638202500000|2021-11-29 16:15:00|6.5|5.1|6.52|5.12|6.53|5.13|6.48|5.08|0
1638202800000|2021-11-29 16:20:00|6.53|5.13|6.48|5.08|6.53|5.13|6.47|5.07|0
1638203100000|2021-11-29 16:25:00|6.49|5.09|6.38|4.98|6.58|5.18|6.36|4.96|0
1638203400000|2021-11-29 16:30:00|6.37|4.97|6.33|4.93|6.37|4.97|6.29|4.89|0
1638203700000|2021-11-29 16:35:00|6.32|4.92|6.27|4.87|6.33|4.93|6.26|4.86|0
1638204000000|2021-11-29 16:40:00|6.26|4.86|6.09|4.69|6.26|4.86|6.03|4.63|0
1638204300000|2021-11-29 16:45:00|6.1|4.7|6.11|4.71|6.11|4.71|6.08|4.68|0
1638204600000|2021-11-29 16:50:00|6.12|4.72|6.09|4.69|6.13|4.73|6.08|4.68|0
1638204900000|2021-11-29 16:55:00|6.1|4.7|6.07|4.67|6.1|4.7|6.07|4.67|0
1638205200000|2021-11-29 17:00:00|6.06|4.66|6.04|4.64|6.07|4.67|6.03|4.63|0
1638205500000|2021-11-29 17:05:00|6.03|4.63|6.02|4.62|6.03|4.63|6|4.6|0
1638205800000|2021-11-29 17:10:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1638206100000|2021-11-29 17:15:00|6.01|4.61|5.97|4.57|6.02|4.62|5.97|4.57|0
1638206400000|2021-11-29 17:20:00|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1638206700000|2021-11-29 17:25:00|5.94|4.54|5.5|4.1|6.24|4.84|5.43|4.03|0
1638207000000|2021-11-29 17:30:00|5.49|4.09|5.45|4.05|5.5|4.1|5.44|4.04|0
1638207300000|2021-11-29 17:35:00|5.44|4.04|5.46|4.06|5.47|4.07|5.43|4.03|0
1638207600000|2021-11-29 17:40:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1638207900000|2021-11-29 17:45:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1638208200000|2021-11-29 17:50:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1638208500000|2021-11-29 17:55:00|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1638208800000|2021-11-29 18:00:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1638209100000|2021-11-29 18:05:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1638209400000|2021-11-29 18:10:00|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1638209700000|2021-11-29 18:15:00|5.43|4.03|5.45|4.05|5.47|4.07|5.43|4.03|0
1638210000000|2021-11-29 18:20:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1638210300000|2021-11-29 18:25:00|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1638210600000|2021-11-29 18:30:00|5.46|4.06|5.44|4.04|5.46|4.06|5.42|4.02|0
1638210900000|2021-11-29 18:35:00|5.45|4.05|5.49|4.09|5.49|4.09|5.45|4.05|0
1638211200000|2021-11-29 18:40:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1638211500000|2021-11-29 18:45:00|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1638211800000|2021-11-29 18:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1638212100000|2021-11-29 18:55:00|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1638212400000|2021-11-29 19:00:00|5.44|4.04|5.44|4.04|5.46|4.06|5.44|4.04|0
1638212700000|2021-11-29 19:05:00|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1638213000000|2021-11-29 19:10:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1638213300000|2021-11-29 19:15:00|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1638213600000|2021-11-29 19:20:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1638213900000|2021-11-29 19:25:00|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1638214200000|2021-11-29 19:30:00|5.45|4.05|5.47|4.07|5.48|4.08|5.45|4.05|0
1638214500000|2021-11-29 19:35:00|5.46|4.06|5.49|4.09|5.5|4.1|5.46|4.06|0
1638214800000|2021-11-29 19:40:00|5.48|4.08|5.47|4.07|5.49|4.09|5.46|4.06|0
1638215100000|2021-11-29 19:45:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1638215400000|2021-11-29 19:50:00|5.46|4.06|5.49|4.09|5.49|4.09|5.44|4.04|0
1638215700000|2021-11-29 19:55:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1638216000000|2021-11-29 20:00:00|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1638216300000|2021-11-29 20:05:00|5.47|4.07|5.46|4.06|5.5|4.1|5.46|4.06|0
1638216600000|2021-11-29 20:10:00|5.47|4.07|5.43|4.03|5.47|4.07|5.43|4.03|0
1638216900000|2021-11-29 20:15:00|5.44|4.04|5.43|4.03|5.45|4.05|5.41|4.01|0
1638217200000|2021-11-29 20:20:00|5.44|4.04|5.46|4.06|5.47|4.07|5.43|4.03|0
1638217500000|2021-11-29 20:25:00|5.45|4.05|5.46|4.06|5.48|4.08|5.45|4.05|0
1638217800000|2021-11-29 20:30:00|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1638218100000|2021-11-29 20:35:00|5.44|4.04|5.47|4.07|5.48|4.08|5.44|4.04|0
1638218400000|2021-11-29 20:40:00|5.46|4.06|5.49|4.09|5.51|4.11|5.46|4.06|0
1638218700000|2021-11-29 20:45:00|5.5|4.1|5.64|4.24|5.67|4.27|5.49|4.09|0
1638219000000|2021-11-29 20:50:00|5.67|4.27|5.67|4.27|5.7|4.3|5.61|4.21|0
1638219300000|2021-11-29 20:55:00|5.68|4.28|5.75|4.35|5.75|4.35|5.65|4.25|0
1638219600000|2021-11-29 21:00:00|5.74|4.34|5.72|4.32|5.74|4.34|5.7|4.3|0
1638219900000|2021-11-29 21:05:00|5.71|4.31|5.69|4.29|5.72|4.32|5.69|4.29|0
1638220200000|2021-11-29 21:10:00|5.7|4.3|5.7|4.3|5.7|4.3|5.67|4.27|0
1638220500000|2021-11-29 21:15:00|5.71|4.31|5.69|4.29|5.71|4.31|5.68|4.28|0
1638220800000|2021-11-29 21:20:00|5.68|4.28|5.68|4.28|5.69|4.29|5.67|4.27|0
1638221100000|2021-11-29 21:25:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1638221400000|2021-11-29 21:30:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1638221700000|2021-11-29 21:35:00|5.67|4.27|5.67|4.27|5.67|4.27|5.66|4.26|0
1638222000000|2021-11-29 21:40:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1638222300000|2021-11-29 21:45:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1638222600000|2021-11-29 21:50:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1638222900000|2021-11-29 21:55:00|5.66|4.26|5.67|4.27|5.67|4.27|5.65|4.25|0
1638223500000|2021-11-29 22:05:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1638223800000|2021-11-29 22:10:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1638224100000|2021-11-29 22:15:00|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1638224400000|2021-11-29 22:20:00|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1638224700000|2021-11-29 22:25:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1638225000000|2021-11-29 22:30:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1638225300000|2021-11-29 22:35:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1638225900000|2021-11-29 22:45:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1638226500000|2021-11-29 22:55:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1638226800000|2021-11-29 23:00:00|5.63|4.23|5.62|4.22|5.64|4.24|5.61|4.21|0
1638227100000|2021-11-29 23:05:00|5.61|4.21|5.61|4.21|5.63|4.23|5.61|4.21|0
1638227400000|2021-11-29 23:10:00|5.6|4.2|5.73|4.33|5.73|4.33|5.59|4.19|0
1638227700000|2021-11-29 23:15:00|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1638228000000|2021-11-29 23:20:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1638228300000|2021-11-29 23:25:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1638228600000|2021-11-29 23:30:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1638228900000|2021-11-29 23:35:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1638229200000|2021-11-29 23:40:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1638229500000|2021-11-29 23:45:00|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1638229800000|2021-11-29 23:50:00|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1638230100000|2021-11-29 23:55:00|5.72|4.32|5.72|4.32|5.74|4.34|5.71|4.31|0
1638230400000|2021-11-30 00:00:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1638230700000|2021-11-30 00:05:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1638231000000|2021-11-30 00:10:00|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1638231300000|2021-11-30 00:15:00|5.74|4.34|5.74|4.34|5.74|4.34|5.72|4.32|0
1638231600000|2021-11-30 00:20:00|5.73|4.33|5.71|4.31|5.74|4.34|5.71|4.31|0
1638231900000|2021-11-30 00:25:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1638232200000|2021-11-30 00:30:00|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1638232500000|2021-11-30 00:35:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1638232800000|2021-11-30 00:40:00|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1638233100000|2021-11-30 00:45:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1638233400000|2021-11-30 00:50:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1638234000000|2021-11-30 01:00:00|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1638234300000|2021-11-30 01:05:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1638234600000|2021-11-30 01:10:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1638234900000|2021-11-30 01:15:00|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1638235200000|2021-11-30 01:20:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1638235500000|2021-11-30 01:25:00|5.68|4.28|5.67|4.27|5.69|4.29|5.67|4.27|0
1638235800000|2021-11-30 01:30:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1638236100000|2021-11-30 01:35:00|5.68|4.28|5.68|4.28|5.69|4.29|5.67|4.27|0
1638236400000|2021-11-30 01:40:00|5.67|4.27|5.67|4.27|5.69|4.29|5.67|4.27|0
1638236700000|2021-11-30 01:45:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1638237000000|2021-11-30 01:50:00|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1638237300000|2021-11-30 01:55:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1638237600000|2021-11-30 02:00:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1638237900000|2021-11-30 02:05:00|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1638238200000|2021-11-30 02:10:00|5.69|4.29|5.7|4.3|5.71|4.31|5.69|4.29|0
1638238500000|2021-11-30 02:15:00|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1638238800000|2021-11-30 02:20:00|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1638239100000|2021-11-30 02:25:00|5.71|4.31|5.74|4.34|5.76|4.36|5.71|4.31|0
1638239400000|2021-11-30 02:30:00|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1638239700000|2021-11-30 02:35:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1638240000000|2021-11-30 02:40:00|5.76|4.36|5.74|4.34|5.76|4.36|5.73|4.33|0
1638240300000|2021-11-30 02:45:00|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1638240600000|2021-11-30 02:50:00|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1638240900000|2021-11-30 02:55:00|5.72|4.32|5.72|4.32|5.73|4.33|5.71|4.31|0
1638241200000|2021-11-30 03:00:00|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1638241500000|2021-11-30 03:05:00|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1638241800000|2021-11-30 03:10:00|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1638242100000|2021-11-30 03:15:00|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1638242400000|2021-11-30 03:20:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1638242700000|2021-11-30 03:25:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1638243000000|2021-11-30 03:30:00|5.77|4.37|5.76|4.36|5.79|4.39|5.76|4.36|0
1638243300000|2021-11-30 03:35:00|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1638243900000|2021-11-30 03:45:00|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1638244200000|2021-11-30 03:50:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1638244500000|2021-11-30 03:55:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1638244800000|2021-11-30 04:00:00|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1638245100000|2021-11-30 04:05:00|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1638245400000|2021-11-30 04:10:00|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1638245700000|2021-11-30 04:15:00|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1638246000000|2021-11-30 04:20:00|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1638246300000|2021-11-30 04:25:00|5.75|4.35|5.76|4.36|5.77|4.37|5.74|4.34|0
1638246600000|2021-11-30 04:30:00|5.75|4.35|5.76|4.36|5.76|4.36|5.74|4.34|0
1638246900000|2021-11-30 04:35:00|5.75|4.35|5.76|4.36|5.77|4.37|5.75|4.35|0
1638247200000|2021-11-30 04:40:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1638247500000|2021-11-30 04:45:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1638247800000|2021-11-30 04:50:00|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1638248100000|2021-11-30 04:55:00|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1638248400000|2021-11-30 05:00:00|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1638248700000|2021-11-30 05:05:00|5.78|4.38|5.83|4.43|5.83|4.43|5.78|4.38|0
1638249000000|2021-11-30 05:10:00|5.82|4.42|5.94|4.54|5.94|4.54|5.82|4.42|0
1638249300000|2021-11-30 05:15:00|5.93|4.53|6.05|4.65|6.07|4.67|5.92|4.52|0
1638249600000|2021-11-30 05:20:00|6.06|4.66|6.39|4.99|6.4|5|6.05|4.65|0
1638249900000|2021-11-30 05:25:00|6.4|5|6.34|4.94|6.45|5.05|6.31|4.91|0
1638250200000|2021-11-30 05:30:00|6.35|4.95|6.33|4.93|6.4|5|6.32|4.92|0
1638250500000|2021-11-30 05:35:00|6.32|4.92|6.55|5.15|6.58|5.18|6.32|4.92|0
1638250800000|2021-11-30 05:40:00|6.56|5.16|6.62|5.22|6.62|5.22|6.56|5.16|0
1638251100000|2021-11-30 05:45:00|6.63|5.23|6.79|5.39|6.8|5.4|6.63|5.23|0
1638251400000|2021-11-30 05:50:00|6.8|5.4|6.76|5.36|6.8|5.4|6.74|5.34|0
1638251700000|2021-11-30 05:55:00|6.77|5.37|6.86|5.46|6.86|5.46|6.74|5.34|0
1638252000000|2021-11-30 06:00:00|6.7|5.3|6.99|5.59|7.02|5.62|6.67|5.27|0
1638252300000|2021-11-30 06:05:00|7|5.6|7.25|5.85|7.35|5.95|6.98|5.58|0
1638252600000|2021-11-30 06:10:00|7.26|5.86|7.18|5.78|7.26|5.86|7.16|5.76|0
1638252900000|2021-11-30 06:15:00|7.19|5.79|7.1|5.7|7.21|5.81|7.1|5.7|0
1638253200000|2021-11-30 06:20:00|7.08|5.68|6.95|5.55|7.1|5.7|6.9|5.5|0
1638253500000|2021-11-30 06:25:00|6.94|5.54|6.93|5.53|6.98|5.58|6.92|5.52|0
1638253800000|2021-11-30 06:30:00|6.92|5.52|6.92|5.52|6.94|5.54|6.88|5.48|0
1638254100000|2021-11-30 06:35:00|6.93|5.53|6.93|5.53|6.96|5.56|6.9|5.5|0
1638254400000|2021-11-30 06:40:00|6.94|5.54|6.88|5.48|6.95|5.55|6.85|5.45|0
1638254700000|2021-11-30 06:45:00|6.89|5.49|6.87|5.47|6.93|5.53|6.86|5.46|0
1638255000000|2021-11-30 06:50:00|6.86|5.46|6.88|5.48|6.9|5.5|6.84|5.44|0
1638255300000|2021-11-30 06:55:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1638255600000|2021-11-30 07:00:00|6.9|5.5|6.97|5.57|7|5.6|6.9|5.5|0
1638255900000|2021-11-30 07:05:00|6.95|5.55|6.85|5.45|6.95|5.55|6.82|5.42|0
1638256200000|2021-11-30 07:10:00|6.86|5.46|6.89|5.49|6.93|5.53|6.84|5.44|0
1638256500000|2021-11-30 07:15:00|6.88|5.48|6.86|5.46|6.91|5.51|6.84|5.44|0
1638256800000|2021-11-30 07:20:00|6.85|5.45|6.83|5.43|6.87|5.47|6.8|5.4|0
1638257100000|2021-11-30 07:25:00|6.82|5.42|6.88|5.48|6.88|5.48|6.82|5.42|0
1638257400000|2021-11-30 07:30:00|6.9|5.5|6.96|5.56|6.96|5.56|6.87|5.47|0
1638257700000|2021-11-30 07:35:00|6.95|5.55|7.05|5.65|7.35|5.95|6.36|4.96|0
1638258000000|2021-11-30 07:40:00|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1638258300000|2021-11-30 07:45:00|7.11|5.71|7.08|5.68|7.11|5.71|7.06|5.66|0
1638258600000|2021-11-30 07:50:00|7.07|5.67|7.05|5.65|7.08|5.68|7.04|5.64|0
1638258900000|2021-11-30 07:55:00|7.04|5.64|7.03|5.63|7.05|5.65|7.02|5.62|0
1638259200000|2021-11-30 08:00:00|7.05|5.65|7.03|5.63|7.08|5.68|7.03|5.63|0
1638259500000|2021-11-30 08:05:00|7.05|5.65|7.05|5.65|7.07|5.67|7.03|5.63|0
1638259800000|2021-11-30 08:10:00|7.04|5.64|7.09|5.69|7.1|5.7|7.03|5.63|0
1638260100000|2021-11-30 08:15:00|7.08|5.68|7.08|5.68|7.12|5.72|7.06|5.66|0
1638260400000|2021-11-30 08:20:00|7.07|5.67|7.07|5.67|7.11|5.71|7.05|5.65|0
1638260700000|2021-11-30 08:25:00|7.06|5.66|7.03|5.63|7.07|5.67|7.02|5.62|0
1638261000000|2021-11-30 08:30:00|7.04|5.64|7.07|5.67|7.07|5.67|7.02|5.62|0
1638261300000|2021-11-30 08:35:00|7.06|5.66|7.15|5.75|7.17|5.77|7.06|5.66|0
1638261600000|2021-11-30 08:40:00|7.16|5.76|7.11|5.71|7.19|5.79|7.03|5.63|0
1638261900000|2021-11-30 08:45:00|7.12|5.72|7.19|5.79|7.22|5.82|7.12|5.72|0
1638262200000|2021-11-30 08:50:00|7.18|5.78|7.15|5.75|7.23|5.83|7.14|5.74|0
1638262500000|2021-11-30 08:55:00|7.14|5.74|7.16|5.76|7.17|5.77|7.12|5.72|0
1638262800000|2021-11-30 09:00:00|7.15|5.75|7.24|5.84|7.25|5.85|7.15|5.75|0
1638263100000|2021-11-30 09:05:00|7.23|5.83|7.44|6.04|7.45|6.05|7.22|5.82|0
1638263400000|2021-11-30 09:10:00|7.43|6.03|7.42|6.02|7.46|6.06|7.42|6.02|0
1638263700000|2021-11-30 09:15:00|7.43|6.03|7.38|5.98|7.44|6.04|7.37|5.97|0
1638264000000|2021-11-30 09:20:00|7.4|6|7.46|6.06|7.47|6.07|7.38|5.98|0
1638264300000|2021-11-30 09:25:00|7.45|6.05|7.46|6.06|7.5|6.1|7.41|6.01|0
1638264600000|2021-11-30 09:30:00|7.45|6.05|7.42|6.02|7.49|6.09|7.42|6.02|0
1638264900000|2021-11-30 09:35:00|7.43|6.03|7.43|6.03|7.46|6.06|7.4|6|0
1638265200000|2021-11-30 09:40:00|7.42|6.02|7.39|5.99|7.44|6.04|7.36|5.96|0
1638265500000|2021-11-30 09:45:00|7.4|6|7.42|6.02|7.42|6.02|7.38|5.98|0
1638265800000|2021-11-30 09:50:00|7.41|6.01|7.37|5.97|7.41|6.01|7.33|5.93|0
1638266100000|2021-11-30 09:55:00|7.36|5.96|7.31|5.91|7.37|5.97|7.3|5.9|0
1638266400000|2021-11-30 10:00:00|7.3|5.9|7.31|5.91|7.33|5.93|7.3|5.9|0
1638266700000|2021-11-30 10:05:00|7.29|5.89|7.37|5.97|7.41|6.01|7.29|5.89|0
1638267000000|2021-11-30 10:10:00|7.38|5.98|7.34|5.94|7.38|5.98|7.34|5.94|0
1638267300000|2021-11-30 10:15:00|7.35|5.95|7.38|5.98|7.39|5.99|7.33|5.93|0
1638267600000|2021-11-30 10:20:00|7.39|5.99|7.41|6.01|7.42|6.02|7.37|5.97|0
1638267900000|2021-11-30 10:25:00|7.42|6.02|7.4|6|7.45|6.05|7.4|6|0
1638268200000|2021-11-30 10:30:00|7.41|6.01|7.34|5.94|7.41|6.01|7.34|5.94|0
1638268500000|2021-11-30 10:35:00|7.35|5.95|7.34|5.94|7.37|5.97|7.33|5.93|0
1638268800000|2021-11-30 10:40:00|7.33|5.93|7.35|5.95|7.36|5.96|7.32|5.92|0
1638269100000|2021-11-30 10:45:00|7.36|5.96|7.36|5.96|7.43|6.03|7.36|5.96|0
1638269400000|2021-11-30 10:50:00|7.37|5.97|7.37|5.97|7.39|5.99|7.31|5.91|0
1638269700000|2021-11-30 10:55:00|7.36|5.96|7.32|5.92|7.36|5.96|7.3|5.9|0
1638270000000|2021-11-30 11:00:00|7.31|5.91|7.39|5.99|7.4|6|7.29|5.89|0
1638270300000|2021-11-30 11:05:00|7.4|6|7.39|5.99|7.42|6.02|7.38|5.98|0
1638270600000|2021-11-30 11:10:00|7.4|6|7.37|5.97|7.4|6|7.33|5.93|0
1638270900000|2021-11-30 11:15:00|7.38|5.98|7.4|6|7.43|6.03|7.37|5.97|0
1638271200000|2021-11-30 11:20:00|7.39|5.99|7.36|5.96|7.42|6.02|7.36|5.96|0
1638271500000|2021-11-30 11:25:00|7.37|5.97|7.25|5.85|7.39|5.99|7.24|5.84|0
1638271800000|2021-11-30 11:30:00|7.24|5.84|7.26|5.86|7.28|5.88|7.23|5.83|0
1638272100000|2021-11-30 11:35:00|7.27|5.87|7.27|5.87|7.29|5.89|7.23|5.83|0
1638272400000|2021-11-30 11:40:00|7.26|5.86|7.28|5.88|7.29|5.89|7.23|5.83|0
1638272700000|2021-11-30 11:45:00|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1638273000000|2021-11-30 11:50:00|7.29|5.89|7.32|5.92|7.35|5.95|7.26|5.86|0
1638273300000|2021-11-30 11:55:00|7.33|5.93|7.33|5.93|7.35|5.95|7.29|5.89|0
1638273600000|2021-11-30 12:00:00|7.32|5.92|7.25|5.85|7.32|5.92|7.24|5.84|0
1638273900000|2021-11-30 12:05:00|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1638274200000|2021-11-30 12:10:00|7.25|5.85|7.25|5.85|7.27|5.87|7.23|5.83|0
1638274500000|2021-11-30 12:15:00|7.24|5.84|7.23|5.83|7.25|5.85|7.22|5.82|0
1638274800000|2021-11-30 12:20:00|7.24|5.84|7.2|5.8|7.24|5.84|7.19|5.79|0
1638275100000|2021-11-30 12:25:00|7.19|5.79|7.1|5.7|7.42|6.02|7.09|5.69|0
1638275400000|2021-11-30 12:30:00|7.11|5.71|7.16|5.76|7.16|5.76|7.1|5.7|0
1638275700000|2021-11-30 12:35:00|7.15|5.75|7.21|5.81|7.21|5.81|7.15|5.75|0
1638276000000|2021-11-30 12:40:00|7.2|5.8|7.22|5.82|7.23|5.83|7.18|5.78|0
1638276300000|2021-11-30 12:45:00|7.23|5.83|7.23|5.83|7.24|5.84|7.21|5.81|0
1638276600000|2021-11-30 12:50:00|7.24|5.84|7.22|5.82|7.27|5.87|7.2|5.8|0
1638276900000|2021-11-30 12:55:00|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1638277200000|2021-11-30 13:00:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1638277500000|2021-11-30 13:05:00|7.2|5.8|7.2|5.8|7.22|5.82|7.19|5.79|0
1638277800000|2021-11-30 13:10:00|7.19|5.79|7.24|5.84|7.24|5.84|7.19|5.79|0
1638278100000|2021-11-30 13:15:00|7.23|5.83|7.17|5.77|7.24|5.84|7.17|5.77|0
1638278400000|2021-11-30 13:20:00|7.16|5.76|7.22|5.82|7.23|5.83|7.16|5.76|0
1638278700000|2021-11-30 13:25:00|7.23|5.83|7.21|5.81|7.23|5.83|7.19|5.79|0
1638279000000|2021-11-30 13:30:00|7.22|5.82|7.24|5.84|7.26|5.86|7.2|5.8|0
1638279300000|2021-11-30 13:35:00|7.25|5.85|7.2|5.8|7.26|5.86|7.19|5.79|0
1638279600000|2021-11-30 13:40:00|7.19|5.79|7.18|5.78|7.21|5.81|7.18|5.78|0
1638279900000|2021-11-30 13:45:00|7.17|5.77|7.16|5.76|7.19|5.79|7.15|5.75|0
1638280200000|2021-11-30 13:50:00|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1638280500000|2021-11-30 13:55:00|7.11|5.71|7|5.6|7.12|5.72|6.99|5.59|0
1638280800000|2021-11-30 14:00:00|7.01|5.61|6.78|5.38|7.12|5.72|6.78|5.38|0
1638281100000|2021-11-30 14:05:00|6.77|5.37|6.78|5.38|6.79|5.39|6.72|5.32|0
1638281400000|2021-11-30 14:10:00|6.77|5.37|6.78|5.38|6.79|5.39|6.74|5.34|0
1638281700000|2021-11-30 14:15:00|6.79|5.39|6.76|5.36|6.81|5.41|6.76|5.36|0
1638282000000|2021-11-30 14:20:00|6.75|5.35|6.72|5.32|6.76|5.36|6.72|5.32|0
1638282300000|2021-11-30 14:25:00|6.73|5.33|6.76|5.36|6.76|5.36|6.7|5.3|0
1638282600000|2021-11-30 14:30:00|6.75|5.35|6.56|5.16|6.82|5.42|6.51|5.11|0
1638282900000|2021-11-30 14:35:00|6.55|5.15|6.67|5.27|6.8|5.4|6.52|5.12|0
1638283200000|2021-11-30 14:40:00|6.65|5.25|6.63|5.23|6.7|5.3|6.6|5.2|0
1638283500000|2021-11-30 14:45:00|6.62|5.22|6.69|5.29|6.69|5.29|6.58|5.18|0
1638283800000|2021-11-30 14:50:00|6.68|5.28|6.6|5.2|6.72|5.32|6.6|5.2|0
1638284100000|2021-11-30 14:55:00|6.61|5.21|6.45|5.05|6.62|5.22|6.37|4.97|0
1638284400000|2021-11-30 15:00:00|6.47|5.07|6.38|4.98|6.47|5.07|6.36|4.96|0
1638284700000|2021-11-30 15:05:00|6.39|4.99|6.17|4.77|6.41|5.01|6.02|4.62|0
1638285000000|2021-11-30 15:10:00|6.18|4.78|6.24|4.84|6.26|4.86|6.15|4.75|0
1638285300000|2021-11-30 15:15:00|6.25|4.85|6.25|4.85|6.25|4.85|6.2|4.8|0
1638285600000|2021-11-30 15:20:00|6.27|4.87|6.32|4.92|6.34|4.94|6.24|4.84|0
1638285900000|2021-11-30 15:25:00|6.31|4.91|6.36|4.96|6.4|5|6.31|4.91|0
1638286200000|2021-11-30 15:30:00|6.34|4.94|6.25|4.85|6.34|4.94|6.25|4.85|0
1638286500000|2021-11-30 15:35:00|6.24|4.84|6.37|4.97|6.44|5.04|6.21|4.81|0
1638286800000|2021-11-30 15:40:00|6.38|4.98|6.37|4.97|6.4|5|6.31|4.91|0
1638287100000|2021-11-30 15:45:00|6.38|4.98|6.74|5.34|6.75|5.35|6.22|4.82|0
1638287400000|2021-11-30 15:50:00|6.75|5.35|7.29|5.89|7.31|5.91|6.75|5.35|0
1638287700000|2021-11-30 15:55:00|7.28|5.88|7.61|6.21|7.61|6.21|7.28|5.88|0
1638288000000|2021-11-30 16:00:00|7.62|6.22|7.38|5.98|7.84|6.44|7.34|5.94|0
1638288300000|2021-11-30 16:05:00|7.48|6.08|7.45|6.05|7.51|6.11|7.41|6.01|0
1638288600000|2021-11-30 16:10:00|7.44|6.04|7.2|5.8|7.52|6.12|7.2|5.8|0
1638288900000|2021-11-30 16:15:00|7.22|5.82|7.25|5.85|7.26|5.86|7.13|5.73|0
1638289200000|2021-11-30 16:20:00|7.23|5.83|7.24|5.84|7.28|5.88|7.18|5.78|0
1638289500000|2021-11-30 16:25:00|7.25|5.85|7.26|5.86|7.31|5.91|7.16|5.76|0
1638289800000|2021-11-30 16:30:00|7.27|5.87|7.36|5.96|7.37|5.97|7.22|5.82|0
1638290100000|2021-11-30 16:35:00|7.37|5.97|7.34|5.94|7.38|5.98|7.3|5.9|0
1638290400000|2021-11-30 16:40:00|7.36|5.96|7.57|6.17|7.61|6.21|7.34|5.94|0
1638290700000|2021-11-30 16:45:00|7.58|6.18|7.63|6.23|7.69|6.29|7.55|6.15|0
1638291000000|2021-11-30 16:50:00|7.64|6.24|7.72|6.32|7.73|6.33|7.62|6.22|0
1638291300000|2021-11-30 16:55:00|7.71|6.31|7.58|6.18|7.73|6.33|7.58|6.18|0
1638291600000|2021-11-30 17:00:00|7.59|6.19|7.63|6.23|7.66|6.26|7.57|6.17|0
1638291900000|2021-11-30 17:05:00|7.64|6.24|7.66|6.26|7.68|6.28|7.58|6.18|0
1638292200000|2021-11-30 17:10:00|7.65|6.25|7.62|6.22|7.7|6.3|7.55|6.15|0
1638292500000|2021-11-30 17:15:00|7.61|6.21|7.49|6.09|7.62|6.22|7.49|6.09|0
1638292800000|2021-11-30 17:20:00|7.5|6.1|7.46|6.06|7.56|6.16|7.46|6.06|0
1638293100000|2021-11-30 17:25:00|7.47|6.07|7.37|5.97|7.48|6.08|7.35|5.95|0
1638293400000|2021-11-30 17:30:00|7.38|5.98|7.45|6.05|7.51|6.11|7.38|5.98|0
1638293700000|2021-11-30 17:35:00|7.44|6.04|7.47|6.07|7.49|6.09|7.42|6.02|0
1638294000000|2021-11-30 17:40:00|7.46|6.06|10.31|8.91|10.46|9.06|7.43|6.03|0
1638294300000|2021-11-30 17:45:00|10.34|8.94|10.42|9.02|10.43|9.03|10.3|8.9|0
1638294600000|2021-11-30 17:50:00|10.39|8.99|10.38|8.98|10.43|9.03|10.33|8.93|0
1638294900000|2021-11-30 17:55:00|10.36|8.96|10.56|9.16|10.6|9.2|10.35|8.95|0
1638295200000|2021-11-30 18:00:00|10.55|9.15|10.66|9.26|10.67|9.27|10.52|9.12|0
1638295500000|2021-11-30 18:05:00|10.64|9.24|10.64|9.24|10.66|9.26|10.56|9.16|0
1638295800000|2021-11-30 18:10:00|10.65|9.25|10.65|9.25|10.67|9.27|10.61|9.21|0
1638296100000|2021-11-30 18:15:00|10.66|9.26|10.64|9.24|10.66|9.26|10.56|9.16|0
1638296400000|2021-11-30 18:20:00|10.63|9.23|10.55|9.15|10.68|9.28|10.54|9.14|0
1638296700000|2021-11-30 18:25:00|10.54|9.14|10.8|9.4|10.8|9.4|10.53|9.13|0
1638297000000|2021-11-30 18:30:00|10.81|9.41|10.74|9.34|10.82|9.42|10.71|9.31|0
1638297300000|2021-11-30 18:35:00|10.75|9.35|10.62|9.22|10.75|9.35|10.62|9.22|0
1638297600000|2021-11-30 18:40:00|10.63|9.23|10.44|9.04|10.67|9.27|10.42|9.02|0
1638297900000|2021-11-30 18:45:00|10.43|9.03|10.58|9.18|10.61|9.21|10.42|9.02|0
1638298200000|2021-11-30 18:50:00|10.57|9.17|10.32|8.92|10.58|9.18|10.22|8.82|0
1638298500000|2021-11-30 18:55:00|10.33|8.93|10.27|8.87|10.33|8.93|10.26|8.86|0
1638298800000|2021-11-30 19:00:00|10.28|8.88|10.28|8.88|10.33|8.93|10.26|8.86|0
1638299100000|2021-11-30 19:05:00|10.29|8.89|10.25|8.85|10.36|8.96|10.25|8.85|0
1638299400000|2021-11-30 19:10:00|10.26|8.86|10.14|8.74|10.57|9.17|10.14|8.74|0
1638299700000|2021-11-30 19:15:00|10.13|8.73|10.16|8.76|10.21|8.81|10.12|8.72|0
1638300000000|2021-11-30 19:20:00|10.14|8.74|10.32|8.92|10.34|8.94|10.14|8.74|0
1638300300000|2021-11-30 19:25:00|10.33|8.93|10.38|8.98|10.38|8.98|10.25|8.85|0
1638300600000|2021-11-30 19:30:00|10.37|8.97|10.35|8.95|10.43|9.03|10.32|8.92|0
1638300900000|2021-11-30 19:35:00|10.36|8.96|10.39|8.99|10.39|8.99|10.31|8.91|0
1638301200000|2021-11-30 19:40:00|10.37|8.97|10.46|9.06|10.48|9.08|10.33|8.93|0
1638301500000|2021-11-30 19:45:00|10.45|9.05|10.57|9.17|10.58|9.18|10.44|9.04|0
1638301800000|2021-11-30 19:50:00|10.56|9.16|10.99|9.59|11.02|9.62|10.24|8.84|0
1638302100000|2021-11-30 19:55:00|11|9.6|10.96|9.56|11.02|9.62|10.94|9.54|0
1638302400000|2021-11-30 20:00:00|10.97|9.57|10.94|9.54|11|9.6|10.91|9.51|0
1638302700000|2021-11-30 20:05:00|10.95|9.55|10.82|9.42|10.98|9.58|10.78|9.38|0
1638303000000|2021-11-30 20:10:00|10.81|9.41|10.83|9.43|10.83|9.43|10.74|9.34|0
1638303300000|2021-11-30 20:15:00|10.81|9.41|10.77|9.37|10.83|9.43|10.77|9.37|0
1638303600000|2021-11-30 20:20:00|10.78|9.38|10.83|9.43|10.84|9.44|10.74|9.34|0
1638303900000|2021-11-30 20:25:00|10.86|9.46|10.89|9.49|10.92|9.52|10.81|9.41|0
1638304200000|2021-11-30 20:30:00|10.9|9.5|10.81|9.41|10.91|9.51|10.75|9.35|0
1638304500000|2021-11-30 20:35:00|10.82|9.42|10.86|9.46|10.91|9.51|10.81|9.41|0
1638304800000|2021-11-30 20:40:00|10.87|9.47|10.76|9.36|10.89|9.49|10.74|9.34|0
1638305100000|2021-11-30 20:45:00|10.77|9.37|10.78|9.38|10.78|9.38|10.65|9.25|0
1638305400000|2021-11-30 20:50:00|10.82|9.42|11.28|9.88|11.3|9.9|10.81|9.41|0
1638305700000|2021-11-30 20:55:00|11.25|9.85|10.89|9.49|11.26|9.86|10.71|9.31|0
1638306000000|2021-11-30 21:00:00|11|9.6|10.52|9.12|11|9.6|10.52|9.12|0
1638306300000|2021-11-30 21:05:00|10.53|9.13|10.51|9.11|10.57|9.17|10.39|8.99|0
1638306600000|2021-11-30 21:10:00|10.49|9.09|10.48|9.08|10.51|9.11|10.43|9.03|0
1638306900000|2021-11-30 21:15:00|10.49|9.09|10.46|9.06|10.5|9.1|10.43|9.03|0
1638307200000|2021-11-30 21:20:00|10.47|9.07|10.46|9.06|10.47|9.07|10.4|9|0
1638307500000|2021-11-30 21:25:00|10.47|9.07|10.44|9.04|10.48|9.08|10.42|9.02|0
1638307800000|2021-11-30 21:30:00|10.43|9.03|10.46|9.06|10.47|9.07|10.41|9.01|0
1638308100000|2021-11-30 21:35:00|10.47|9.07|10.43|9.03|10.47|9.07|10.43|9.03|0
1638308400000|2021-11-30 21:40:00|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1638308700000|2021-11-30 21:45:00|10.42|9.02|10.37|8.97|10.43|9.03|10.36|8.96|0
1638309000000|2021-11-30 21:50:00|10.36|8.96|10.39|8.99|10.4|9|10.36|8.96|0
1638309300000|2021-11-30 21:55:00|10.38|8.98|10.36|8.96|10.39|8.99|10.35|8.95|0
1638311100000|2021-11-30 22:25:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1638311400000|2021-11-30 22:30:00|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1638311700000|2021-11-30 22:35:00|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1638312000000|2021-11-30 22:40:00|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1638312300000|2021-11-30 22:45:00|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1638312600000|2021-11-30 22:50:00|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1638312900000|2021-11-30 22:55:00|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1638313200000|2021-11-30 23:00:00|10.31|8.91|10.23|8.83|10.31|8.91|10.18|8.78|0
1638313500000|2021-11-30 23:05:00|10.22|8.82|10.27|8.87|10.27|8.87|10.21|8.81|0
1638313800000|2021-11-30 23:10:00|10.26|8.86|10.29|8.89|10.3|8.9|10.25|8.85|0
1638314100000|2021-11-30 23:15:00|10.28|8.88|10.32|8.92|10.32|8.92|10.27|8.87|0
1638314400000|2021-11-30 23:20:00|10.29|8.89|10.31|8.91|10.33|8.93|10.28|8.88|0
1638314700000|2021-11-30 23:25:00|10.3|8.9|10.31|8.91|10.31|8.91|10.27|8.87|0
1638315000000|2021-11-30 23:30:00|10.3|8.9|10.28|8.88|10.3|8.9|10.25|8.85|0
1638315300000|2021-11-30 23:35:00|10.27|8.87|10.3|8.9|10.31|8.91|10.26|8.86|0
1638315600000|2021-11-30 23:40:00|10.29|8.89|10.38|8.98|10.38|8.98|10.29|8.89|0
1638315900000|2021-11-30 23:45:00|10.37|8.97|10.4|9|10.43|9.03|10.32|8.92|0
1638316200000|2021-11-30 23:50:00|10.39|8.99|10.37|8.97|10.4|9|10.35|8.95|0
1638316500000|2021-11-30 23:55:00|10.36|8.96|10.36|8.96|10.39|8.99|10.35|8.95|0
1638316800000|2021-12-01 00:00:00|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1638317100000|2021-12-01 00:05:00|10.28|8.88|10.3|8.9|10.3|8.9|10.23|8.83|0
1638317400000|2021-12-01 00:10:00|10.29|8.89|10.38|8.98|10.4|9|10.29|8.89|0
1638317700000|2021-12-01 00:15:00|10.39|8.99|10.5|9.1|10.53|9.13|10.37|8.97|0
1638318000000|2021-12-01 00:20:00|10.51|9.11|10.46|9.06|10.54|9.14|10.46|9.06|0
1638318300000|2021-12-01 00:25:00|10.47|9.07|10.51|9.11|10.55|9.15|10.46|9.06|0
1638318600000|2021-12-01 00:30:00|10.5|9.1|10.49|9.09|10.51|9.11|10.47|9.07|0
1638318900000|2021-12-01 00:35:00|10.5|9.1|10.51|9.11|10.56|9.16|10.5|9.1|0
1638319200000|2021-12-01 00:40:00|10.5|9.1|10.43|9.03|10.51|9.11|10.42|9.02|0
1638319500000|2021-12-01 00:45:00|10.42|9.02|10.39|8.99|10.42|9.02|10.36|8.96|0
1638319800000|2021-12-01 00:50:00|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1638320100000|2021-12-01 00:55:00|10.4|9|10.45|9.05|10.48|9.08|10.4|9|0
1638320400000|2021-12-01 01:00:00|10.46|9.06|10.45|9.05|10.53|9.13|10.45|9.05|0
1638320700000|2021-12-01 01:05:00|10.46|9.06|10.39|8.99|10.46|9.06|10.37|8.97|0
1638321000000|2021-12-01 01:10:00|10.4|9|10.32|8.92|10.41|9.01|10.3|8.9|0
1638321300000|2021-12-01 01:15:00|10.33|8.93|10.28|8.88|10.35|8.95|10.26|8.86|0
1638321600000|2021-12-01 01:20:00|10.27|8.87|10.3|8.9|10.32|8.92|10.25|8.85|0
1638321900000|2021-12-01 01:25:00|10.31|8.91|10.25|8.85|10.31|8.91|10.25|8.85|0
1638322200000|2021-12-01 01:30:00|10.26|8.86|10.3|8.9|10.33|8.93|10.24|8.84|0
1638322500000|2021-12-01 01:35:00|10.29|8.89|10.27|8.87|10.29|8.89|10.26|8.86|0
1638322800000|2021-12-01 01:40:00|10.26|8.86|10.25|8.85|10.32|8.92|10.25|8.85|0
1638323100000|2021-12-01 01:45:00|10.26|8.86|10.26|8.86|10.27|8.87|10.23|8.83|0
1638323400000|2021-12-01 01:50:00|10.27|8.87|10.2|8.8|10.27|8.87|10.17|8.77|0
1638323700000|2021-12-01 01:55:00|10.19|8.79|10.21|8.81|10.22|8.82|10.17|8.77|0
1638324000000|2021-12-01 02:00:00|10.2|8.8|10.12|8.72|10.21|8.81|10.11|8.71|0
1638324300000|2021-12-01 02:05:00|10.13|8.73|10.12|8.72|10.14|8.74|10.09|8.69|0
1638324600000|2021-12-01 02:10:00|10.11|8.71|10.15|8.75|10.15|8.75|10.1|8.7|0
1638324900000|2021-12-01 02:15:00|10.16|8.76|10.13|8.73|10.16|8.76|10.12|8.72|0
1638325200000|2021-12-01 02:20:00|10.14|8.74|10.13|8.73|10.15|8.75|10.11|8.71|0
1638325500000|2021-12-01 02:25:00|10.14|8.74|10.09|8.69|10.14|8.74|10.08|8.68|0
1638325800000|2021-12-01 02:30:00|10.08|8.68|10.1|8.7|10.1|8.7|10.06|8.66|0
1638326100000|2021-12-01 02:35:00|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1638326400000|2021-12-01 02:40:00|10.07|8.67|10.07|8.67|10.08|8.68|10.06|8.66|0
1638326700000|2021-12-01 02:45:00|10.08|8.68|10.09|8.69|10.09|8.69|10.07|8.67|0
1638327000000|2021-12-01 02:50:00|10.1|8.7|10.06|8.66|10.1|8.7|10.06|8.66|0
1638327300000|2021-12-01 02:55:00|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1638327600000|2021-12-01 03:00:00|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1638327900000|2021-12-01 03:05:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1638328200000|2021-12-01 03:10:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1638328500000|2021-12-01 03:15:00|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1638328800000|2021-12-01 03:20:00|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1638329100000|2021-12-01 03:25:00|10.07|8.67|10.06|8.66|10.08|8.68|10.05|8.65|0
1638329400000|2021-12-01 03:30:00|10.05|8.65|10.06|8.66|10.08|8.68|10.05|8.65|0
1638329700000|2021-12-01 03:35:00|10.05|8.65|10.09|8.69|10.09|8.69|10.05|8.65|0
1638330000000|2021-12-01 03:40:00|10.08|8.68|10.17|8.77|10.19|8.79|10.08|8.68|0
1638330300000|2021-12-01 03:45:00|10.18|8.78|10.15|8.75|10.18|8.78|10.12|8.72|0
1638330600000|2021-12-01 03:50:00|10.14|8.74|10.12|8.72|10.14|8.74|10.11|8.71|0
1638330900000|2021-12-01 03:55:00|10.11|8.71|10.1|8.7|10.13|8.73|10.1|8.7|0
1638331200000|2021-12-01 04:00:00|10.09|8.69|10.05|8.65|10.09|8.69|10.04|8.64|0
1638331500000|2021-12-01 04:05:00|10.06|8.66|10.06|8.66|10.07|8.67|10.04|8.64|0
1638331800000|2021-12-01 04:10:00|10.05|8.65|10.04|8.64|10.06|8.66|10.04|8.64|0
1638332100000|2021-12-01 04:15:00|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1638332400000|2021-12-01 04:20:00|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1638332700000|2021-12-01 04:25:00|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1638333000000|2021-12-01 04:30:00|9.98|8.58|9.99|8.59|10.01|8.61|9.97|8.57|0
1638333300000|2021-12-01 04:35:00|10|8.6|9.94|8.54|10|8.6|9.94|8.54|0
1638333600000|2021-12-01 04:40:00|9.93|8.53|9.94|8.54|9.96|8.56|9.92|8.52|0
1638333900000|2021-12-01 04:45:00|9.93|8.53|9.94|8.54|9.94|8.54|9.91|8.51|0
1638334200000|2021-12-01 04:50:00|9.95|8.55|9.94|8.54|9.96|8.56|9.93|8.53|0
1638334500000|2021-12-01 04:55:00|9.93|8.53|9.92|8.52|9.95|8.55|9.91|8.51|0
1638334800000|2021-12-01 05:00:00|9.91|8.51|9.96|8.56|9.97|8.57|9.91|8.51|0
1638335100000|2021-12-01 05:05:00|9.95|8.55|9.96|8.56|9.97|8.57|9.95|8.55|0
1638335400000|2021-12-01 05:10:00|9.95|8.55|9.77|8.37|9.98|8.58|9.28|7.88|0
1638335700000|2021-12-01 05:15:00|9.76|8.36|9.64|8.24|9.77|8.37|9.64|8.24|0
1638336000000|2021-12-01 05:20:00|9.63|8.23|9.61|8.21|9.64|8.24|9.61|8.21|0
1638336300000|2021-12-01 05:25:00|9.6|8.2|9.62|8.22|9.63|8.23|9.6|8.2|0
1638336600000|2021-12-01 05:30:00|9.63|8.23|9.67|8.27|9.67|8.27|9.63|8.23|0
1638336900000|2021-12-01 05:35:00|9.66|8.26|9.62|8.22|9.67|8.27|9.62|8.22|0
1638337200000|2021-12-01 05:40:00|9.61|8.21|9.63|8.23|9.64|8.24|9.61|8.21|0
1638337500000|2021-12-01 05:45:00|9.62|8.22|9.63|8.23|9.63|8.23|9.62|8.22|0
1638337800000|2021-12-01 05:50:00|9.64|8.24|9.65|8.25|9.65|8.25|9.63|8.23|0
1638338100000|2021-12-01 05:55:00|9.66|8.26|9.65|8.25|9.67|8.27|9.64|8.24|0
1638338400000|2021-12-01 06:00:00|9.66|8.26|9.66|8.26|9.7|8.3|9.64|8.24|0
1638338700000|2021-12-01 06:05:00|9.67|8.27|9.58|8.18|9.67|8.27|9.57|8.17|0
1638339000000|2021-12-01 06:10:00|9.57|8.17|9.53|8.13|9.57|8.17|9.52|8.12|0
1638339300000|2021-12-01 06:15:00|9.52|8.12|9.55|8.15|9.55|8.15|9.5|8.1|0
1638339600000|2021-12-01 06:20:00|9.54|8.14|9.33|7.93|9.54|8.14|9.32|7.92|0
1638339900000|2021-12-01 06:25:00|9.34|7.94|9.32|7.92|9.36|7.96|9.32|7.92|0
1638340200000|2021-12-01 06:30:00|9.31|7.91|9.31|7.91|9.33|7.93|9.3|7.9|0
1638340500000|2021-12-01 06:35:00|9.32|7.92|9.34|7.94|9.35|7.95|9.3|7.9|0
1638340800000|2021-12-01 06:40:00|9.35|7.95|9.42|8.02|9.42|8.02|9.35|7.95|0
1638341100000|2021-12-01 06:45:00|9.41|8.01|9.4|8|9.42|8.02|9.39|7.99|0
1638341400000|2021-12-01 06:50:00|9.41|8.01|9.4|8|9.41|8.01|9.37|7.97|0
1638341700000|2021-12-01 06:55:00|9.39|7.99|9.38|7.98|9.4|8|9.37|7.97|0
1638342000000|2021-12-01 07:00:00|9.39|7.99|9.41|8.01|9.41|8.01|9.32|7.92|0
1638342300000|2021-12-01 07:05:00|9.42|8.02|9.36|7.96|9.43|8.03|9.33|7.93|0
1638342600000|2021-12-01 07:10:00|9.37|7.97|9.34|7.94|9.37|7.97|9.33|7.93|0
1638342900000|2021-12-01 07:15:00|9.33|7.93|9.36|7.96|9.36|7.96|9.32|7.92|0
1638343200000|2021-12-01 07:20:00|9.35|7.95|9.38|7.98|9.4|8|9.35|7.95|0
1638343500000|2021-12-01 07:25:00|9.39|7.99|9.39|7.99|9.41|8.01|9.38|7.98|0
1638343800000|2021-12-01 07:30:00|9.4|8|9.42|8.02|9.43|8.03|9.37|7.97|0
1638344100000|2021-12-01 07:35:00|9.43|8.03|9.41|8.01|9.43|8.03|9.37|7.97|0
1638344400000|2021-12-01 07:40:00|9.4|8|9.33|7.93|9.41|8.01|9.32|7.92|0
1638344700000|2021-12-01 07:45:00|9.32|7.92|9.38|7.98|10.09|8.69|9.32|7.92|0
1638345000000|2021-12-01 07:50:00|9.39|7.99|9.42|8.02|9.42|8.02|9.38|7.98|0
1638345300000|2021-12-01 07:55:00|9.41|8.01|9.43|8.03|9.45|8.05|9.41|8.01|0
1638345600000|2021-12-01 08:00:00|9.46|8.06|9.41|8.01|9.48|8.08|9.4|8|0
1638345900000|2021-12-01 08:05:00|9.4|8|9.45|8.05|9.46|8.06|9.39|7.99|0
1638346200000|2021-12-01 08:10:00|9.44|8.04|9.46|8.06|9.48|8.08|9.44|8.04|0
1638346500000|2021-12-01 08:15:00|9.47|8.07|9.38|7.98|9.47|8.07|9.38|7.98|0
1638346800000|2021-12-01 08:20:00|9.39|7.99|9.43|8.03|9.44|8.04|9.39|7.99|0
1638347100000|2021-12-01 08:25:00|9.44|8.04|9.47|8.07|9.48|8.08|9.42|8.02|0
1638347400000|2021-12-01 08:30:00|9.48|8.08|9.5|8.1|9.58|8.18|9.48|8.08|0
1638347700000|2021-12-01 08:35:00|9.49|8.09|9.52|8.12|9.55|8.15|9.49|8.09|0
1638348000000|2021-12-01 08:40:00|9.51|8.11|9.58|8.18|9.61|8.21|9.5|8.1|0
1638348300000|2021-12-01 08:45:00|9.59|8.19|9.54|8.14|9.59|8.19|9.54|8.14|0
1638348600000|2021-12-01 08:50:00|9.55|8.15|9.5|8.1|9.56|8.16|9.47|8.07|0
1638348900000|2021-12-01 08:55:00|9.51|8.11|9.41|8.01|9.52|8.12|9.41|8.01|0
1638349200000|2021-12-01 09:00:00|9.42|8.02|9.29|7.89|9.43|8.03|9.17|7.77|0
1638349500000|2021-12-01 09:05:00|9.28|7.88|9.2|7.8|9.28|7.88|9.18|7.78|0
1638349800000|2021-12-01 09:10:00|9.21|7.81|9.19|7.79|9.21|7.81|9.17|7.77|0
1638350100000|2021-12-01 09:15:00|9.18|7.78|9.16|7.76|9.19|7.79|9.14|7.74|0
1638350400000|2021-12-01 09:20:00|9.17|7.77|9.19|7.79|9.19|7.79|9.14|7.74|0
1638350700000|2021-12-01 09:25:00|9.2|7.8|9.16|7.76|9.2|7.8|9.16|7.76|0
1638351000000|2021-12-01 09:30:00|9.17|7.77|9.12|7.72|9.17|7.77|9.12|7.72|0
1638351300000|2021-12-01 09:35:00|9.11|7.71|9.06|7.66|9.13|7.73|9.06|7.66|0
1638351600000|2021-12-01 09:40:00|9.05|7.65|9.07|7.67|9.11|7.71|9.04|7.64|0
1638351900000|2021-12-01 09:45:00|9.06|7.66|9.09|7.69|9.12|7.72|9.06|7.66|0
1638352200000|2021-12-01 09:50:00|9.08|7.68|9.1|7.7|9.11|7.71|9.08|7.68|0
1638352500000|2021-12-01 09:55:00|9.09|7.69|9.09|7.69|9.11|7.71|9.09|7.69|0
1638352800000|2021-12-01 10:00:00|9.1|7.7|9.11|7.71|9.11|7.71|9.08|7.68|0
1638353100000|2021-12-01 10:05:00|9.1|7.7|9.13|7.73|9.15|7.75|9.1|7.7|0
1638353400000|2021-12-01 10:10:00|9.14|7.74|9.15|7.75|9.16|7.76|9.13|7.73|0
1638353700000|2021-12-01 10:15:00|9.16|7.76|9.13|7.73|9.17|7.77|9.13|7.73|0
1638354000000|2021-12-01 10:20:00|9.14|7.74|9.16|7.76|9.16|7.76|9.13|7.73|0
1638354300000|2021-12-01 10:25:00|9.15|7.75|9.14|7.74|9.15|7.75|9.12|7.72|0
1638354600000|2021-12-01 10:30:00|9.15|7.75|9.11|7.71|9.15|7.75|9.11|7.71|0
1638354900000|2021-12-01 10:35:00|9.12|7.72|9.12|7.72|9.12|7.72|9.1|7.7|0
1638355200000|2021-12-01 10:40:00|9.11|7.71|9.13|7.73|9.14|7.74|9.11|7.71|0
1638355500000|2021-12-01 10:45:00|9.12|7.72|9.09|7.69|9.14|7.74|9.09|7.69|0
1638355800000|2021-12-01 10:50:00|9.1|7.7|9.09|7.69|9.13|7.73|9.07|7.67|0
1638356100000|2021-12-01 10:55:00|9.1|7.7|9.1|7.7|9.11|7.71|9.09|7.69|0
1638356400000|2021-12-01 11:00:00|9.08|7.68|9.13|7.73|9.13|7.73|9.07|7.67|0
1638356700000|2021-12-01 11:05:00|9.12|7.72|9.11|7.71|9.14|7.74|9.1|7.7|0
1638357000000|2021-12-01 11:10:00|9.12|7.72|9.14|7.74|9.15|7.75|9.11|7.71|0
1638357300000|2021-12-01 11:15:00|9.15|7.75|9.16|7.76|9.19|7.79|9.15|7.75|0
1638357600000|2021-12-01 11:20:00|9.15|7.75|9.13|7.73|9.15|7.75|9.11|7.71|0
1638357900000|2021-12-01 11:25:00|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1638358200000|2021-12-01 11:30:00|9.11|7.71|9.12|7.72|9.14|7.74|9.11|7.71|0
1638358500000|2021-12-01 11:35:00|9.11|7.71|9.14|7.74|9.14|7.74|9.1|7.7|0
1638358800000|2021-12-01 11:40:00|9.13|7.73|9.12|7.72|9.15|7.75|9.12|7.72|0
1638359100000|2021-12-01 11:45:00|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1638359400000|2021-12-01 11:50:00|9.1|7.7|9.05|7.65|9.1|7.7|9.04|7.64|0
1638359700000|2021-12-01 11:55:00|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1638360000000|2021-12-01 12:00:00|9.05|7.65|9.07|7.67|9.07|7.67|9.03|7.63|0
1638360300000|2021-12-01 12:05:00|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1638360600000|2021-12-01 12:10:00|9.08|7.68|9.06|7.66|9.09|7.69|9.06|7.66|0
1638360900000|2021-12-01 12:15:00|9.07|7.67|9.04|7.64|9.09|7.69|9.01|7.61|0
1638361200000|2021-12-01 12:20:00|9.03|7.63|8.91|7.51|9.03|7.63|8.89|7.49|0
1638361500000|2021-12-01 12:25:00|8.92|7.52|9|7.6|9.22|7.82|8.91|7.51|0
1638361800000|2021-12-01 12:30:00|9.01|7.61|9.04|7.64|9.05|7.65|8.99|7.59|0
1638362100000|2021-12-01 12:35:00|9.03|7.63|9.02|7.62|9.05|7.65|9.01|7.61|0
1638362400000|2021-12-01 12:40:00|9.03|7.63|9.01|7.61|9.03|7.63|9|7.6|0
1638362700000|2021-12-01 12:45:00|9.02|7.62|9.03|7.63|9.04|7.64|9.01|7.61|0
1638363000000|2021-12-01 12:50:00|9.02|7.62|9|7.6|9.03|7.63|8.99|7.59|0
1638363300000|2021-12-01 12:55:00|9.01|7.61|9.02|7.62|9.02|7.62|9|7.6|0
1638363600000|2021-12-01 13:00:00|9.01|7.61|9.07|7.67|9.09|7.69|9.01|7.61|0
1638363900000|2021-12-01 13:05:00|9.06|7.66|9.07|7.67|9.09|7.69|9.05|7.65|0
1638364200000|2021-12-01 13:10:00|9.08|7.68|9.07|7.67|9.1|7.7|9.07|7.67|0
1638364500000|2021-12-01 13:15:00|9.08|7.68|9.04|7.64|9.08|7.68|9.03|7.63|0
1638364800000|2021-12-01 13:20:00|9.05|7.65|9.08|7.68|9.1|7.7|9.04|7.64|0
1638365100000|2021-12-01 13:25:00|9.09|7.69|9.11|7.71|9.12|7.72|9.05|7.65|0
1638365400000|2021-12-01 13:30:00|9.12|7.72|9.03|7.63|9.12|7.72|9.03|7.63|0
1638365700000|2021-12-01 13:35:00|9.04|7.64|9.02|7.62|9.04|7.64|9.01|7.61|0
1638366000000|2021-12-01 13:40:00|9.01|7.61|8.99|7.59|9.03|7.63|8.98|7.58|0
1638366300000|2021-12-01 13:45:00|8.98|7.58|9.01|7.61|9.02|7.62|8.98|7.58|0
1638366600000|2021-12-01 13:50:00|9|7.6|9.04|7.64|9.05|7.65|9|7.6|0
1638366900000|2021-12-01 13:55:00|9.05|7.65|9.05|7.65|9.07|7.67|9.03|7.63|0
1638367200000|2021-12-01 14:00:00|9.06|7.66|9.03|7.63|9.06|7.66|9.02|7.62|0
1638367500000|2021-12-01 14:05:00|9.04|7.64|9.02|7.62|9.04|7.64|9.01|7.61|0
1638367800000|2021-12-01 14:10:00|9.03|7.63|9.04|7.64|9.06|7.66|9.02|7.62|0
1638368100000|2021-12-01 14:15:00|9.05|7.65|9.07|7.67|9.07|7.67|9.01|7.61|0
1638368400000|2021-12-01 14:20:00|9.06|7.66|9.07|7.67|9.08|7.68|9.06|7.66|0
1638368700000|2021-12-01 14:25:00|9.08|7.68|9.06|7.66|9.09|7.69|9.05|7.65|0
1638369000000|2021-12-01 14:30:00|9.07|7.67|9.2|7.8|9.22|7.82|8.93|7.53|0
1638369300000|2021-12-01 14:35:00|9.22|7.82|9.17|7.77|9.22|7.82|9.14|7.74|0
1638369600000|2021-12-01 14:40:00|9.18|7.78|9.08|7.68|9.18|7.78|9.08|7.68|0
1638369900000|2021-12-01 14:45:00|9.12|7.72|9.09|7.69|9.14|7.74|9.03|7.63|0
1638370200000|2021-12-01 14:50:00|9.1|7.7|9.1|7.7|9.13|7.73|9.06|7.66|0
1638370500000|2021-12-01 14:55:00|9.11|7.71|9.02|7.62|9.11|7.71|8.99|7.59|0
1638370800000|2021-12-01 15:00:00|9|7.6|8.92|7.52|9|7.6|8.84|7.44|0
1638371100000|2021-12-01 15:05:00|8.91|7.51|8.82|7.42|8.91|7.51|8.8|7.4|0
1638371400000|2021-12-01 15:10:00|8.81|7.41|8.84|7.44|8.87|7.47|8.79|7.39|0
1638371700000|2021-12-01 15:15:00|8.83|7.43|8.78|7.38|8.83|7.43|8.76|7.36|0
1638372000000|2021-12-01 15:20:00|8.79|7.39|8.81|7.41|8.88|7.48|8.77|7.37|0
1638372300000|2021-12-01 15:25:00|8.82|7.42|8.88|7.48|8.89|7.49|8.79|7.39|0
1638372600000|2021-12-01 15:30:00|8.89|7.49|8.87|7.47|8.89|7.49|8.81|7.41|0
1638372900000|2021-12-01 15:35:00|8.88|7.48|8.96|7.56|8.96|7.56|8.84|7.44|0
1638373200000|2021-12-01 15:40:00|8.97|7.57|8.87|7.47|9.04|7.64|8.85|7.45|0
1638373500000|2021-12-01 15:45:00|8.85|7.45|8.78|7.38|8.87|7.47|8.77|7.37|0
1638373800000|2021-12-01 15:50:00|8.77|7.37|8.73|7.33|8.81|7.41|8.72|7.32|0
1638374100000|2021-12-01 15:55:00|8.74|7.34|8.72|7.32|8.77|7.37|8.7|7.3|0
1638374400000|2021-12-01 16:00:00|8.7|7.3|8.74|7.34|8.75|7.35|8.7|7.3|0
1638374700000|2021-12-01 16:05:00|8.75|7.35|8.71|7.31|8.75|7.35|8.7|7.3|0
1638375000000|2021-12-01 16:10:00|8.7|7.3|8.58|7.18|8.71|7.31|8.58|7.18|0
1638375300000|2021-12-01 16:15:00|8.59|7.19|8.68|7.28|9.1|7.7|8.58|7.18|0
1638375600000|2021-12-01 16:20:00|8.67|7.27|8.66|7.26|8.7|7.3|8.66|7.26|0
1638375900000|2021-12-01 16:25:00|8.67|7.27|8.7|7.3|8.7|7.3|8.64|7.24|0
1638376200000|2021-12-01 16:30:00|8.71|7.31|8.73|7.33|8.76|7.36|8.67|7.27|0
1638376500000|2021-12-01 16:35:00|8.72|7.32|8.75|7.35|8.77|7.37|8.7|7.3|0
1638376800000|2021-12-01 16:40:00|8.74|7.34|8.75|7.35|8.77|7.37|8.72|7.32|0
1638377100000|2021-12-01 16:45:00|8.76|7.36|8.76|7.36|8.83|7.43|8.75|7.35|0
1638377400000|2021-12-01 16:50:00|8.78|7.38|8.86|7.46|8.86|7.46|8.78|7.38|0
1638377700000|2021-12-01 16:55:00|8.87|7.47|9.11|7.71|9.16|7.76|8.68|7.28|0
1638378000000|2021-12-01 17:00:00|9.12|7.72|9.05|7.65|9.16|7.76|9.05|7.65|0
1638378300000|2021-12-01 17:05:00|9.06|7.66|9.07|7.67|9.1|7.7|9.02|7.62|0
1638378600000|2021-12-01 17:10:00|9.08|7.68|9.02|7.62|9.09|7.69|9.01|7.61|0
1638378900000|2021-12-01 17:15:00|9.03|7.63|8.99|7.59|9.03|7.63|8.95|7.55|0
1638379200000|2021-12-01 17:20:00|8.98|7.58|9.05|7.65|9.06|7.66|8.96|7.56|0
1638379500000|2021-12-01 17:25:00|9.06|7.66|9.13|7.73|9.14|7.74|9.03|7.63|0
1638379800000|2021-12-01 17:30:00|9.12|7.72|9.07|7.67|9.15|7.75|9.06|7.66|0
1638380100000|2021-12-01 17:35:00|9.09|7.69|9.08|7.68|9.16|7.76|9.08|7.68|0
1638380400000|2021-12-01 17:40:00|9.07|7.67|9.11|7.71|9.13|7.73|9.07|7.67|0
1638380700000|2021-12-01 17:45:00|9.12|7.72|9.15|7.75|9.16|7.76|9.1|7.7|0
1638381000000|2021-12-01 17:50:00|9.16|7.76|9.32|7.92|9.32|7.92|9.16|7.76|0
1638381300000|2021-12-01 17:55:00|9.31|7.91|9.45|8.05|9.48|8.08|9.31|7.91|0
1638381600000|2021-12-01 18:00:00|9.46|8.06|10.13|8.73|10.13|8.73|9.34|7.94|0
1638381900000|2021-12-01 18:05:00|10.11|8.71|9.99|8.59|10.13|8.73|9.7|8.3|0
1638382200000|2021-12-01 18:10:00|10|8.6|9.98|8.58|10.08|8.68|9.98|8.58|0
1638382500000|2021-12-01 18:15:00|9.99|8.59|10.13|8.73|10.13|8.73|9.92|8.52|0
1638382800000|2021-12-01 18:20:00|10.09|8.69|9.74|8.34|10.11|8.71|9.74|8.34|0
1638383100000|2021-12-01 18:25:00|9.75|8.35|9.68|8.28|9.76|8.36|9.66|8.26|0
1638383400000|2021-12-01 18:30:00|9.67|8.27|9.73|8.33|9.77|8.37|9.66|8.26|0
1638383700000|2021-12-01 18:35:00|9.71|8.31|9.74|8.34|9.78|8.38|9.7|8.3|0
1638384000000|2021-12-01 18:40:00|9.73|8.33|9.85|8.45|9.95|8.55|9.51|8.11|0
1638384300000|2021-12-01 18:45:00|9.87|8.47|10.14|8.74|10.14|8.74|9.87|8.47|0
1638384600000|2021-12-01 18:50:00|10.12|8.72|9.94|8.54|10.12|8.72|9.9|8.5|0
1638384900000|2021-12-01 18:55:00|9.93|8.53|9.86|8.46|9.95|8.55|9.83|8.43|0
1638385200000|2021-12-01 19:00:00|9.88|8.48|10.03|8.63|10.05|8.65|9.83|8.43|0
1638385500000|2021-12-01 19:05:00|10.05|8.65|10.13|8.73|10.14|8.74|10|8.6|0
1638385800000|2021-12-01 19:10:00|10.12|8.72|10.39|8.99|10.41|9.01|10.03|8.63|0
1638386100000|2021-12-01 19:15:00|10.4|9|10.41|9.01|10.44|9.04|10.24|8.84|0
1638386400000|2021-12-01 19:20:00|10.4|9|10.23|8.83|10.42|9.02|10.22|8.82|0
1638386700000|2021-12-01 19:25:00|10.24|8.84|10.02|8.62|10.34|8.94|9.99|8.59|0
1638387000000|2021-12-01 19:30:00|10.03|8.63|10.01|8.61|10.04|8.64|9.91|8.51|0
1638387300000|2021-12-01 19:35:00|10.02|8.62|10.03|8.63|10.13|8.73|9.99|8.59|0
1638387600000|2021-12-01 19:40:00|10.02|8.62|10.13|8.73|10.18|8.78|10.02|8.62|0
1638387900000|2021-12-01 19:45:00|10.14|8.74|10.06|8.66|10.17|8.77|10.02|8.62|0
1638388200000|2021-12-01 19:50:00|10.07|8.67|10.23|8.83|10.36|8.96|10|8.6|0
1638388500000|2021-12-01 19:55:00|10.22|8.82|10.22|8.82|10.24|8.84|10.13|8.73|0
1638388800000|2021-12-01 20:00:00|10.18|8.78|10.39|8.99|10.4|9|10.18|8.78|0
1638389100000|2021-12-01 20:05:00|10.4|9|10.5|9.1|10.51|9.11|9.99|8.59|0
1638389400000|2021-12-01 20:10:00|10.51|9.11|10.44|9.04|10.54|9.14|10.42|9.02|0
1638389700000|2021-12-01 20:15:00|10.47|9.07|10.77|9.37|11.18|9.78|10.46|9.06|0
1638390000000|2021-12-01 20:20:00|10.78|9.38|11.2|9.8|11.23|9.83|10.76|9.36|0
1638390300000|2021-12-01 20:25:00|11.21|9.81|11.17|9.77|11.3|9.9|11.06|9.66|0
1638390600000|2021-12-01 20:30:00|11.22|9.82|11.26|9.86|11.55|10.15|10.77|9.37|0
1638390900000|2021-12-01 20:35:00|11.29|9.89|11.64|10.24|12.07|10.67|11.29|9.89|0
1638391200000|2021-12-01 20:40:00|11.66|10.26|11.53|10.13|11.68|10.28|11.5|10.1|0
1638391500000|2021-12-01 20:45:00|11.52|10.12|11.95|10.55|11.96|10.56|11.5|10.1|0
1638391800000|2021-12-01 20:50:00|11.99|10.59|12.46|11.06|12.48|11.08|11.93|10.53|0
1638392100000|2021-12-01 20:55:00|12.47|11.07|13.32|11.92|13.33|11.93|12.47|11.07|0
1638392400000|2021-12-01 21:00:00|13.3|11.9|13.32|11.92|13.52|12.12|13.17|11.77|0
1638392700000|2021-12-01 21:05:00|13.33|11.93|13|11.6|13.37|11.97|12.99|11.59|0
1638393000000|2021-12-01 21:10:00|12.99|11.59|12.92|11.52|13|11.6|12.87|11.47|0
1638393300000|2021-12-01 21:15:00|12.99|11.59|13.03|11.63|13.07|11.67|12.98|11.58|0
1638393600000|2021-12-01 21:20:00|13.01|11.61|12.96|11.56|13.04|11.64|12.95|11.55|0
1638393900000|2021-12-01 21:25:00|12.97|11.57|13.02|11.62|13.05|11.65|12.96|11.56|0
1638394200000|2021-12-01 21:30:00|13.03|11.63|13.08|11.68|13.08|11.68|13.03|11.63|0
1638394500000|2021-12-01 21:35:00|13.09|11.69|13.06|11.66|13.09|11.69|13.02|11.62|0
1638394800000|2021-12-01 21:40:00|13.05|11.65|13.17|11.77|13.18|11.78|13.05|11.65|0
1638395100000|2021-12-01 21:45:00|13.15|11.75|13.05|11.65|13.17|11.77|13.04|11.64|0
1638395400000|2021-12-01 21:50:00|13.04|11.64|13.02|11.62|13.07|11.67|13.01|11.61|0
1638395700000|2021-12-01 21:55:00|13.01|11.61|13.05|11.65|13.06|11.66|12.97|11.57|0
1638396000000|2021-12-01 22:00:00|13.04|11.64|13.03|11.63|13.05|11.65|13.03|11.63|0
1638396300000|2021-12-01 22:05:00|13.04|11.64|13.03|11.63|13.04|11.64|13.02|11.62|0
1638396600000|2021-12-01 22:10:00|13.02|11.62|13.04|11.64|13.04|11.64|13.02|11.62|0
1638396900000|2021-12-01 22:15:00|13.05|11.65|13.04|11.64|13.05|11.65|13.04|11.64|0
1638397200000|2021-12-01 22:20:00|13.03|11.63|13.01|11.61|13.03|11.63|13.01|11.61|0
1638397500000|2021-12-01 22:25:00|13|11.6|13|11.6|13.01|11.61|13|11.6|0
1638397800000|2021-12-01 22:30:00|12.99|11.59|12.98|11.58|12.99|11.59|12.98|11.58|0
1638398100000|2021-12-01 22:35:00|12.99|11.59|12.99|11.59|12.99|11.59|12.98|11.58|0
1638398400000|2021-12-01 22:40:00|12.98|11.58|12.97|11.57|12.98|11.58|12.97|11.57|0
1638398700000|2021-12-01 22:45:00|12.98|11.58|12.97|11.57|12.98|11.58|12.97|11.57|0
1638399000000|2021-12-01 22:50:00|12.96|11.56|12.96|11.56|12.97|11.57|12.95|11.55|0
1638399300000|2021-12-01 22:55:00|12.95|11.55|12.96|11.56|12.96|11.56|12.95|11.55|0
1638399600000|2021-12-01 23:00:00|12.89|11.49|12.85|11.45|12.92|11.52|12.8|11.4|0
1638399900000|2021-12-01 23:05:00|12.86|11.46|12.79|11.39|12.88|11.48|12.78|11.38|0
1638400200000|2021-12-01 23:10:00|12.76|11.36|12.79|11.39|12.81|11.41|12.74|11.34|0
1638400500000|2021-12-01 23:15:00|12.81|11.41|12.9|11.5|12.91|11.51|12.8|11.4|0
1638400800000|2021-12-01 23:20:00|12.88|11.48|13.02|11.62|13.03|11.63|12.85|11.45|0
1638401100000|2021-12-01 23:25:00|13|11.6|12.92|11.52|13|11.6|12.91|11.51|0
1638401400000|2021-12-01 23:30:00|12.91|11.51|12.78|11.38|12.91|11.51|12.78|11.38|0
1638401700000|2021-12-01 23:35:00|12.77|11.37|12.77|11.37|12.8|11.4|12.74|11.34|0
1638402000000|2021-12-01 23:40:00|12.76|11.36|12.76|11.36|12.8|11.4|12.74|11.34|0
1638402300000|2021-12-01 23:45:00|12.75|11.35|12.69|11.29|12.75|11.35|12.67|11.27|0
1638402600000|2021-12-01 23:50:00|12.68|11.28|12.64|11.24|12.68|11.28|12.62|11.22|0
1638402900000|2021-12-01 23:55:00|12.63|11.23|12.63|11.23|12.64|11.24|12.6|11.2|0
1638403200000|2021-12-02 00:00:00|12.62|11.22|12.61|11.21|12.65|11.25|12.58|11.18|0
1638403500000|2021-12-02 00:05:00|12.62|11.22|12.62|11.22|12.63|11.23|12.58|11.18|0
1638403800000|2021-12-02 00:10:00|12.63|11.23|12.68|11.28|12.71|11.31|12.63|11.23|0
1638404100000|2021-12-02 00:15:00|12.67|11.27|12.63|11.23|12.71|11.31|12.6|11.2|0
1638404400000|2021-12-02 00:20:00|12.64|11.24|12.58|11.18|12.64|11.24|12.58|11.18|0
1638404700000|2021-12-02 00:25:00|12.57|11.17|12.54|11.14|12.58|11.18|12.54|11.14|0
1638405000000|2021-12-02 00:30:00|12.53|11.13|12.52|11.12|12.54|11.14|12.51|11.11|0
1638405300000|2021-12-02 00:35:00|12.53|11.13|12.53|11.13|12.54|11.14|12.51|11.11|0
1638405600000|2021-12-02 00:40:00|12.52|11.12|12.62|11.22|12.63|11.23|12.52|11.12|0
1638405900000|2021-12-02 00:45:00|12.63|11.23|12.72|11.32|12.78|11.38|12.63|11.23|0
1638406200000|2021-12-02 00:50:00|12.71|11.31|12.76|11.36|12.8|11.4|12.71|11.31|0
1638406500000|2021-12-02 00:55:00|12.75|11.35|12.69|11.29|12.75|11.35|12.66|11.26|0
1638406800000|2021-12-02 01:00:00|12.67|11.27|12.7|11.3|12.76|11.36|12.61|11.21|0
1638407100000|2021-12-02 01:05:00|12.71|11.31|12.29|10.89|12.73|11.33|12.28|10.88|0
1638407400000|2021-12-02 01:10:00|12.28|10.88|11.95|10.55|12.28|10.88|11.93|10.53|0
1638407700000|2021-12-02 01:15:00|11.94|10.54|12.05|10.65|12.05|10.65|11.92|10.52|0
1638408000000|2021-12-02 01:20:00|12.03|10.63|12.03|10.63|12.05|10.65|11.98|10.58|0
1638408300000|2021-12-02 01:25:00|12.02|10.62|11.96|10.56|12.02|10.62|11.9|10.5|0
1638408600000|2021-12-02 01:30:00|11.98|10.58|11.95|10.55|11.99|10.59|11.93|10.53|0
1638408900000|2021-12-02 01:35:00|11.94|10.54|11.97|10.57|12|10.6|11.93|10.53|0
1638409200000|2021-12-02 01:40:00|11.96|10.56|11.98|10.58|11.99|10.59|11.92|10.52|0
1638409500000|2021-12-02 01:45:00|11.97|10.57|11.94|10.54|11.99|10.59|11.92|10.52|0
1638409800000|2021-12-02 01:50:00|11.95|10.55|11.9|10.5|11.97|10.57|11.88|10.48|0
1638410100000|2021-12-02 01:55:00|11.91|10.51|11.74|10.34|11.92|10.52|11.72|10.32|0
1638410400000|2021-12-02 02:00:00|11.75|10.35|11.82|10.42|11.87|10.47|11.75|10.35|0
1638410700000|2021-12-02 02:05:00|11.83|10.43|11.79|10.39|11.86|10.46|11.78|10.38|0
1638411000000|2021-12-02 02:10:00|11.78|10.38|11.81|10.41|11.81|10.41|11.74|10.34|0
1638411300000|2021-12-02 02:15:00|11.8|10.4|11.84|10.44|11.86|10.46|11.8|10.4|0
1638411600000|2021-12-02 02:20:00|11.85|10.45|11.8|10.4|11.87|10.47|11.79|10.39|0
1638411900000|2021-12-02 02:25:00|11.81|10.41|11.81|10.41|11.83|10.43|11.77|10.37|0
1638412200000|2021-12-02 02:30:00|11.8|10.4|11.76|10.36|11.81|10.41|11.75|10.35|0
1638412500000|2021-12-02 02:35:00|11.77|10.37|11.77|10.37|11.78|10.38|11.75|10.35|0
1638412800000|2021-12-02 02:40:00|11.76|10.36|11.65|10.25|11.76|10.36|11.64|10.24|0
1638413100000|2021-12-02 02:45:00|11.66|10.26|11.68|10.28|11.71|10.31|11.64|10.24|0
1638413400000|2021-12-02 02:50:00|11.67|10.27|11.65|10.25|11.7|10.3|11.65|10.25|0
1638413700000|2021-12-02 02:55:00|11.66|10.26|11.58|10.18|11.66|10.26|11.57|10.17|0
1638414000000|2021-12-02 03:00:00|11.59|10.19|11.63|10.23|11.64|10.24|11.59|10.19|0
1638414300000|2021-12-02 03:05:00|11.64|10.24|11.63|10.23|11.66|10.26|11.62|10.22|0
1638414600000|2021-12-02 03:10:00|11.62|10.22|11.67|10.27|11.7|10.3|11.62|10.22|0
1638414900000|2021-12-02 03:15:00|11.68|10.28|11.71|10.31|11.74|10.34|11.68|10.28|0
1638415200000|2021-12-02 03:20:00|11.72|10.32|11.72|10.32|11.72|10.32|11.68|10.28|0
1638415500000|2021-12-02 03:25:00|11.71|10.31|11.7|10.3|11.75|10.35|11.69|10.29|0
1638415800000|2021-12-02 03:30:00|11.69|10.29|11.68|10.28|11.7|10.3|11.66|10.26|0
1638416100000|2021-12-02 03:35:00|11.69|10.29|11.73|10.33|11.77|10.37|11.68|10.28|0
1638416400000|2021-12-02 03:40:00|11.74|10.34|11.73|10.33|11.76|10.36|11.72|10.32|0
1638416700000|2021-12-02 03:45:00|11.72|10.32|11.69|10.29|11.78|10.38|11.68|10.28|0
1638417000000|2021-12-02 03:50:00|11.7|10.3|11.69|10.29|11.71|10.31|11.67|10.27|0
1638417300000|2021-12-02 03:55:00|11.7|10.3|11.69|10.29|11.72|10.32|11.68|10.28|0
1638417600000|2021-12-02 04:00:00|11.67|10.27|11.6|10.2|11.67|10.27|11.59|10.19|0
1638417900000|2021-12-02 04:05:00|11.59|10.19|11.65|10.25|11.67|10.27|11.59|10.19|0
1638418200000|2021-12-02 04:10:00|11.66|10.26|11.65|10.25|11.66|10.26|11.64|10.24|0
1638418500000|2021-12-02 04:15:00|11.66|10.26|11.68|10.28|11.69|10.29|11.63|10.23|0
1638418800000|2021-12-02 04:20:00|11.69|10.29|11.68|10.28|11.7|10.3|11.67|10.27|0
1638419100000|2021-12-02 04:25:00|11.69|10.29|11.35|9.95|11.7|10.3|11.35|9.95|0
1638419400000|2021-12-02 04:30:00|11.34|9.94|11.31|9.91|11.4|10|11.3|9.9|0
1638419700000|2021-12-02 04:35:00|11.32|9.92|11.33|9.93|11.36|9.96|11.31|9.91|0
1638420000000|2021-12-02 04:40:00|11.34|9.94|11.33|9.93|11.34|9.94|11.3|9.9|0
1638420300000|2021-12-02 04:45:00|11.34|9.94|11.32|9.92|11.35|9.95|11.31|9.91|0
1638420600000|2021-12-02 04:50:00|11.33|9.93|11.38|9.98|11.38|9.98|11.33|9.93|0
1638420900000|2021-12-02 04:55:00|11.37|9.97|11.37|9.97|11.4|10|11.36|9.96|0
1638421200000|2021-12-02 05:00:00|11.38|9.98|11.4|10|11.41|10.01|11.35|9.95|0
1638421500000|2021-12-02 05:05:00|11.41|10.01|11.4|10|11.42|10.02|11.38|9.98|0
1638421800000|2021-12-02 05:10:00|11.39|9.99|11.4|10|11.42|10.02|11.39|9.99|0
1638422100000|2021-12-02 05:15:00|11.41|10.01|11.37|9.97|11.42|10.02|11.35|9.95|0
1638422400000|2021-12-02 05:20:00|11.38|9.98|11.35|9.95|11.4|10|11.35|9.95|0
1638422700000|2021-12-02 05:25:00|11.36|9.96|11.33|9.93|11.37|9.97|11.32|9.92|0
1638423000000|2021-12-02 05:30:00|11.34|9.94|11.34|9.94|11.37|9.97|11.32|9.92|0
1638423300000|2021-12-02 05:35:00|11.33|9.93|11.35|9.95|11.35|9.95|11.33|9.93|0
1638423600000|2021-12-02 05:40:00|11.34|9.94|11.34|9.94|11.36|9.96|11.33|9.93|0
1638423900000|2021-12-02 05:45:00|11.35|9.95|11.32|9.92|11.35|9.95|11.32|9.92|0
1638424200000|2021-12-02 05:50:00|11.3|9.9|11.28|9.88|11.3|9.9|11.27|9.87|0
1638424500000|2021-12-02 05:55:00|11.29|9.89|11.3|9.9|11.3|9.9|11.28|9.88|0
1638424800000|2021-12-02 06:00:00|11.29|9.89|11.34|9.94|11.35|9.95|11.29|9.89|0
1638425100000|2021-12-02 06:05:00|11.35|9.95|11.35|9.95|11.37|9.97|11.32|9.92|0
1638425400000|2021-12-02 06:10:00|11.36|9.96|11.31|9.91|11.36|9.96|11.31|9.91|0
1638425700000|2021-12-02 06:15:00|11.32|9.92|11.33|9.93|11.34|9.94|11.3|9.9|0
1638426000000|2021-12-02 06:20:00|11.32|9.92|11.36|9.96|11.37|9.97|11.32|9.92|0
1638426300000|2021-12-02 06:25:00|11.35|9.95|11.34|9.94|11.36|9.96|11.33|9.93|0
1638426600000|2021-12-02 06:30:00|11.33|9.93|11.26|9.86|11.33|9.93|11.26|9.86|0
1638426900000|2021-12-02 06:35:00|11.27|9.87|11.22|9.82|11.27|9.87|11.22|9.82|0
1638427200000|2021-12-02 06:40:00|11.23|9.83|11.22|9.82|11.25|9.85|11.19|9.79|0
1638427500000|2021-12-02 06:45:00|11.21|9.81|11.2|9.8|11.24|9.84|11.17|9.77|0
1638427800000|2021-12-02 06:50:00|11.19|9.79|11.21|9.81|11.23|9.83|11.19|9.79|0
1638428100000|2021-12-02 06:55:00|11.22|9.82|11.08|9.68|11.24|9.84|11.07|9.67|0
1638428400000|2021-12-02 07:00:00|11.07|9.67|11.08|9.68|11.14|9.74|11.05|9.65|0
1638428700000|2021-12-02 07:05:00|11.09|9.69|11.11|9.71|11.11|9.71|11.02|9.62|0
1638429000000|2021-12-02 07:10:00|11.1|9.7|11.1|9.7|11.15|9.75|11.09|9.69|0
1638429300000|2021-12-02 07:15:00|11.09|9.69|11.17|9.77|11.2|9.8|11.09|9.69|0
1638429600000|2021-12-02 07:20:00|11.18|9.78|11.24|9.84|11.25|9.85|11.18|9.78|0
1638429900000|2021-12-02 07:25:00|11.25|9.85|11.35|9.95|11.38|9.98|11.21|9.81|0
1638430200000|2021-12-02 07:30:00|11.34|9.94|11.35|9.95|11.35|9.95|11.28|9.88|0
1638430500000|2021-12-02 07:35:00|11.34|9.94|11.38|9.98|11.39|9.99|11.15|9.75|0
1638430800000|2021-12-02 07:40:00|11.39|9.99|11.37|9.97|11.42|10.02|11.37|9.97|0
1638431100000|2021-12-02 07:45:00|11.36|9.96|11.33|9.93|11.37|9.97|11.33|9.93|0
1638431400000|2021-12-02 07:50:00|11.32|9.92|11.32|9.92|11.34|9.94|11.28|9.88|0
1638431700000|2021-12-02 07:55:00|11.33|9.93|11.42|10.02|11.42|10.02|11.31|9.91|0
1638432000000|2021-12-02 08:00:00|11.4|10|11.41|10.01|11.44|10.04|11.32|9.92|0
1638432300000|2021-12-02 08:05:00|11.42|10.02|11.54|10.14|11.56|10.16|11.37|9.97|0
1638432600000|2021-12-02 08:10:00|11.56|10.16|11.57|10.17|11.62|10.22|11.55|10.15|0
1638432900000|2021-12-02 08:15:00|11.56|10.16|11.46|10.06|11.59|10.19|11.45|10.05|0
1638433200000|2021-12-02 08:20:00|11.48|10.08|11.36|9.96|11.49|10.09|11.35|9.95|0
1638433500000|2021-12-02 08:25:00|11.35|9.95|11.4|10|11.43|10.03|11.34|9.94|0
1638433800000|2021-12-02 08:30:00|11.41|10.01|11.56|10.16|11.59|10.19|11.41|10.01|0
1638434100000|2021-12-02 08:35:00|11.55|10.15|11.57|10.17|11.59|10.19|11.49|10.09|0
1638434400000|2021-12-02 08:40:00|11.58|10.18|11.49|10.09|11.59|10.19|11.47|10.07|0
1638434700000|2021-12-02 08:45:00|11.48|10.08|11.47|10.07|11.51|10.11|11.45|10.05|0
1638435000000|2021-12-02 08:50:00|11.46|10.06|11.38|9.98|11.47|10.07|11.37|9.97|0
1638435300000|2021-12-02 08:55:00|11.39|9.99|11.39|9.99|11.41|10.01|11.36|9.96|0
1638435600000|2021-12-02 09:00:00|11.4|10|11.05|9.65|11.44|10.04|11.05|9.65|0
1638435900000|2021-12-02 09:05:00|11.04|9.64|11.04|9.64|11.06|9.66|11.03|9.63|0
1638436200000|2021-12-02 09:10:00|11.03|9.63|10.97|9.57|11.05|9.65|10.96|9.56|0
1638436500000|2021-12-02 09:15:00|10.96|9.56|10.93|9.53|10.99|9.59|10.91|9.51|0
1638436800000|2021-12-02 09:20:00|11.25|9.85|10.8|9.4|11.26|9.86|10.8|9.4|0
1638437100000|2021-12-02 09:25:00|10.82|9.42|10.87|9.47|10.89|9.49|10.8|9.4|0
1638437400000|2021-12-02 09:30:00|10.88|9.48|10.95|9.55|10.96|9.56|10.88|9.48|0
1638437700000|2021-12-02 09:35:00|10.96|9.56|10.91|9.51|10.99|9.59|10.91|9.51|0
1638438000000|2021-12-02 09:40:00|10.9|9.5|10.93|9.53|10.96|9.56|10.88|9.48|0
1638438300000|2021-12-02 09:45:00|10.94|9.54|11|9.6|11|9.6|10.91|9.51|0
1638438600000|2021-12-02 09:50:00|10.98|9.58|11.05|9.65|11.08|9.68|10.84|9.44|0
1638438900000|2021-12-02 09:55:00|11.04|9.64|11.01|9.61|11.04|9.64|11|9.6|0
1638439200000|2021-12-02 10:00:00|11|9.6|11.04|9.64|11.07|9.67|10.99|9.59|0
1638439500000|2021-12-02 10:05:00|11.05|9.65|11.08|9.68|11.08|9.68|11.03|9.63|0
1638439800000|2021-12-02 10:10:00|11.09|9.69|11.24|9.84|11.24|9.84|11.08|9.68|0
1638440100000|2021-12-02 10:15:00|11.27|9.87|11.12|9.72|11.3|9.9|10.93|9.53|0
1638440400000|2021-12-02 10:20:00|11.09|9.69|11.04|9.64|11.18|9.78|11.03|9.63|0
1638440700000|2021-12-02 10:25:00|11.05|9.65|11.05|9.65|11.07|9.67|11|9.6|0
1638441000000|2021-12-02 10:30:00|11.06|9.66|11.02|9.62|11.09|9.69|11.01|9.61|0
1638441300000|2021-12-02 10:35:00|11.01|9.61|10.88|9.48|11.03|9.63|10.88|9.48|0
1638441600000|2021-12-02 10:40:00|10.87|9.47|10.94|9.54|11.25|9.85|10.79|9.39|0
1638441900000|2021-12-02 10:45:00|10.93|9.53|10.92|9.52|10.95|9.55|10.89|9.49|0
1638442200000|2021-12-02 10:50:00|10.93|9.53|10.92|9.52|10.99|9.59|10.89|9.49|0
1638442500000|2021-12-02 10:55:00|10.93|9.53|10.81|9.41|10.93|9.53|10.8|9.4|0
1638442800000|2021-12-02 11:00:00|10.82|9.42|10.88|9.48|10.9|9.5|10.8|9.4|0
1638443100000|2021-12-02 11:05:00|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1638443400000|2021-12-02 11:10:00|10.84|9.44|10.86|9.46|10.89|9.49|10.82|9.42|0
1638443700000|2021-12-02 11:15:00|10.87|9.47|10.93|9.53|10.94|9.54|10.86|9.46|0
1638444000000|2021-12-02 11:20:00|10.94|9.54|10.9|9.5|10.94|9.54|10.88|9.48|0
1638444300000|2021-12-02 11:25:00|10.91|9.51|10.9|9.5|10.93|9.53|10.87|9.47|0
1638444600000|2021-12-02 11:30:00|10.89|9.49|10.91|9.51|10.91|9.51|10.83|9.43|0
1638444900000|2021-12-02 11:35:00|10.9|9.5|10.92|9.52|10.95|9.55|10.9|9.5|0
1638445200000|2021-12-02 11:40:00|10.91|9.51|10.93|9.53|10.95|9.55|10.9|9.5|0
1638445500000|2021-12-02 11:45:00|10.92|9.52|10.88|9.48|10.93|9.53|10.86|9.46|0
1638445800000|2021-12-02 11:50:00|10.9|9.5|10.87|9.47|10.92|9.52|10.86|9.46|0
1638446100000|2021-12-02 11:55:00|10.86|9.46|10.87|9.47|10.88|9.48|10.83|9.43|0
1638446400000|2021-12-02 12:00:00|10.86|9.46|10.86|9.46|10.9|9.5|10.81|9.41|0
1638446700000|2021-12-02 12:05:00|10.87|9.47|11.02|9.62|11.02|9.62|10.87|9.47|0
1638447000000|2021-12-02 12:10:00|11.03|9.63|11.01|9.61|11.05|9.65|10.95|9.55|0
1638447300000|2021-12-02 12:15:00|11.02|9.62|11.08|9.68|11.11|9.71|11.01|9.61|0
1638447600000|2021-12-02 12:20:00|11.09|9.69|11.37|9.97|11.42|10.02|10.7|9.3|0
1638447900000|2021-12-02 12:25:00|11.38|9.98|11.48|10.08|11.55|10.15|11.37|9.97|0
1638448200000|2021-12-02 12:30:00|11.47|10.07|11.52|10.12|11.53|10.13|11.47|10.07|0
1638448500000|2021-12-02 12:35:00|11.51|10.11|11.51|10.11|11.53|10.13|11.47|10.07|0
1638448800000|2021-12-02 12:40:00|11.52|10.12|11.65|10.25|11.71|10.31|11.32|9.92|0
1638449100000|2021-12-02 12:45:00|11.66|10.26|11.61|10.21|11.66|10.26|11.6|10.2|0
1638449400000|2021-12-02 12:50:00|11.6|10.2|11.48|10.08|11.61|10.21|11.48|10.08|0
1638449700000|2021-12-02 12:55:00|11.49|10.09|11.44|10.04|11.49|10.09|11.42|10.02|0
1638450000000|2021-12-02 13:00:00|11.43|10.03|11.35|9.95|11.46|10.06|11.35|9.95|0
1638450300000|2021-12-02 13:05:00|11.36|9.96|11.28|9.88|11.39|9.99|11.27|9.87|0
1638450600000|2021-12-02 13:10:00|11.27|9.87|11.19|9.79|11.7|10.3|11.19|9.79|0
1638450900000|2021-12-02 13:15:00|11.21|9.81|11.27|9.87|11.28|9.88|11.16|9.76|0
1638451200000|2021-12-02 13:20:00|11.28|9.88|11.38|9.98|11.4|10|11.25|9.85|0
1638451500000|2021-12-02 13:25:00|11.37|9.97|11.31|9.91|11.41|10.01|11.3|9.9|0
1638451800000|2021-12-02 13:30:00|11.32|9.92|11.26|9.86|11.33|9.93|11.22|9.82|0
1638452100000|2021-12-02 13:35:00|11.27|9.87|11.36|9.96|11.37|9.97|11.23|9.83|0
1638452400000|2021-12-02 13:40:00|11.37|9.97|11.47|10.07|11.48|10.08|11.35|9.95|0
1638452700000|2021-12-02 13:45:00|11.48|10.08|11.45|10.05|11.51|10.11|11.42|10.02|0
1638453000000|2021-12-02 13:50:00|11.48|10.08|11.4|10|11.51|10.11|11.4|10|0
1638453300000|2021-12-02 13:55:00|11.39|9.99|11.42|10.02|11.42|10.02|11.37|9.97|0
1638453600000|2021-12-02 14:00:00|11.43|10.03|11.56|10.16|11.56|10.16|11.35|9.95|0
1638453900000|2021-12-02 14:05:00|11.55|10.15|11.55|10.15|11.65|10.25|11.54|10.14|0
1638454200000|2021-12-02 14:10:00|11.54|10.14|11.6|10.2|11.64|10.24|11.15|9.75|0
1638454500000|2021-12-02 14:15:00|11.59|10.19|11.64|10.24|11.67|10.27|11.55|10.15|0
1638454800000|2021-12-02 14:20:00|11.63|10.23|11.63|10.23|11.67|10.27|11.59|10.19|0
1638455100000|2021-12-02 14:25:00|11.62|10.22|11.64|10.24|11.64|10.24|11.54|10.14|0
1638455400000|2021-12-02 14:30:00|11.63|10.23|11.65|10.25|11.68|10.28|11.46|10.06|0
1638455700000|2021-12-02 14:35:00|11.61|10.21|11.26|9.86|11.69|10.29|11.25|9.85|0
1638456000000|2021-12-02 14:40:00|11.25|9.85|11.19|9.79|11.32|9.92|11.1|9.7|0
1638456300000|2021-12-02 14:45:00|11.18|9.78|10.96|9.56|11.55|10.15|10.87|9.47|0
1638456600000|2021-12-02 14:50:00|10.94|9.54|10.73|9.33|10.97|9.57|10.71|9.31|0
1638456900000|2021-12-02 14:55:00|10.74|9.34|10.72|9.32|10.82|9.42|10.7|9.3|0
1638457200000|2021-12-02 15:00:00|10.7|9.3|10.65|9.25|10.89|9.49|10.63|9.23|0
1638457500000|2021-12-02 15:05:00|10.66|9.26|11.24|9.84|11.27|9.87|10.65|9.25|0
1638457800000|2021-12-02 15:10:00|11.23|9.83|11.28|9.88|11.37|9.97|11.21|9.81|0
1638458100000|2021-12-02 15:15:00|11.26|9.86|11.6|10.2|11.65|10.25|11.19|9.79|0
1638458400000|2021-12-02 15:20:00|11.61|10.21|11.59|10.19|11.68|10.28|11.54|10.14|0
1638458700000|2021-12-02 15:25:00|11.6|10.2|11.54|10.14|11.73|10.33|11.47|10.07|0
1638459000000|2021-12-02 15:30:00|11.55|10.15|11.66|10.26|11.67|10.27|11.36|9.96|0
1638459300000|2021-12-02 15:35:00|11.67|10.27|11.84|10.44|11.9|10.5|11.64|10.24|0
1638459600000|2021-12-02 15:40:00|11.81|10.41|12.43|11.03|12.43|11.03|11.7|10.3|0
1638459900000|2021-12-02 15:45:00|12.42|11.02|12.16|10.76|12.48|11.08|12.12|10.72|0
1638460200000|2021-12-02 15:50:00|12.14|10.74|12.27|10.87|12.31|10.91|12.06|10.66|0
1638460500000|2021-12-02 15:55:00|12.26|10.86|12.12|10.72|12.53|11.13|12.11|10.71|0
1638460800000|2021-12-02 16:00:00|12.13|10.73|12.22|10.82|12.25|10.85|12.04|10.64|0
1638461100000|2021-12-02 16:05:00|12.2|10.8|11.59|10.19|12.22|10.82|11.31|9.91|0
1638461400000|2021-12-02 16:10:00|11.6|10.2|11.63|10.23|11.73|10.33|11.55|10.15|0
1638461700000|2021-12-02 16:15:00|11.62|10.22|11.53|10.13|11.63|10.23|11.48|10.08|0
1638462000000|2021-12-02 16:20:00|11.5|10.1|11.55|10.15|11.55|10.15|11.41|10.01|0
1638462300000|2021-12-02 16:25:00|11.54|10.14|11.39|9.99|11.56|10.16|11.39|9.99|0
1638462600000|2021-12-02 16:30:00|11.38|9.98|11.75|10.35|11.86|10.46|11.35|9.95|0
1638462900000|2021-12-02 16:35:00|11.78|10.38|11.7|10.3|11.8|10.4|11.6|10.2|0
1638463200000|2021-12-02 16:40:00|11.71|10.31|11.72|10.32|11.73|10.33|11.51|10.11|0
1638463500000|2021-12-02 16:45:00|11.73|10.33|11.56|10.16|11.8|10.4|11.55|10.15|0
1638463800000|2021-12-02 16:50:00|11.58|10.18|11.31|9.91|11.6|10.2|11.31|9.91|0
1638464100000|2021-12-02 16:55:00|11.32|9.92|11.2|9.8|11.44|10.04|11.15|9.75|0
1638464400000|2021-12-02 17:00:00|11.19|9.79|11.1|9.7|11.27|9.87|11.08|9.68|0
1638464700000|2021-12-02 17:05:00|11.11|9.71|11.05|9.65|11.17|9.77|11.04|9.64|0
1638465000000|2021-12-02 17:10:00|11.06|9.66|10.99|9.59|11.08|9.68|10.99|9.59|0
1638465300000|2021-12-02 17:15:00|11.01|9.61|10.92|9.52|11.29|9.89|10.79|9.39|0
1638465600000|2021-12-02 17:20:00|10.91|9.51|10.84|9.44|10.91|9.51|10.82|9.42|0
1638465900000|2021-12-02 17:25:00|10.83|9.43|10.84|9.44|10.87|9.47|10.82|9.42|0
1638466200000|2021-12-02 17:30:00|10.83|9.43|10.93|9.53|10.93|9.53|10.81|9.41|0
1638466500000|2021-12-02 17:35:00|10.92|9.52|10.93|9.53|11.02|9.62|10.88|9.48|0
1638466800000|2021-12-02 17:40:00|10.94|9.54|10.97|9.57|10.98|9.58|10.86|9.46|0
1638467100000|2021-12-02 17:45:00|10.94|9.54|10.81|9.41|10.95|9.55|10.81|9.41|0
1638467400000|2021-12-02 17:50:00|10.82|9.42|10.95|9.55|10.95|9.55|10.81|9.41|0
1638467700000|2021-12-02 17:55:00|10.94|9.54|11.15|9.75|11.2|9.8|10.88|9.48|0
1638468000000|2021-12-02 18:00:00|11.13|9.73|11.13|9.73|11.32|9.92|11.12|9.72|0
1638468300000|2021-12-02 18:05:00|11.11|9.71|11.2|9.8|11.27|9.87|11.08|9.68|0
1638468600000|2021-12-02 18:10:00|11.21|9.81|11.1|9.7|11.26|9.86|11.09|9.69|0
1638468900000|2021-12-02 18:15:00|11.09|9.69|11.15|9.75|11.18|9.78|11.07|9.67|0
1638469200000|2021-12-02 18:20:00|11.14|9.74|11.59|10.19|11.65|10.25|11.09|9.69|0
1638469500000|2021-12-02 18:25:00|11.58|10.18|11.61|10.21|11.64|10.24|11.53|10.13|0
1638469800000|2021-12-02 18:30:00|11.58|10.18|11.47|10.07|11.69|10.29|11.46|10.06|0
1638470100000|2021-12-02 18:35:00|11.48|10.08|11.43|10.03|11.53|10.13|11.42|10.02|0
1638470400000|2021-12-02 18:40:00|11.44|10.04|11.48|10.08|11.51|10.11|11.4|10|0
1638470700000|2021-12-02 18:45:00|11.49|10.09|11.56|10.16|11.63|10.23|11.48|10.08|0
1638471000000|2021-12-02 18:50:00|11.57|10.17|11.37|9.97|11.64|10.24|11.35|9.95|0
1638471300000|2021-12-02 18:55:00|11.36|9.96|11.29|9.89|11.37|9.97|11.28|9.88|0
1638471600000|2021-12-02 19:00:00|11.3|9.9|11.34|9.94|11.39|9.99|11.27|9.87|0
1638471900000|2021-12-02 19:05:00|11.33|9.93|11.33|9.93|11.4|10|11.28|9.88|0
1638472200000|2021-12-02 19:10:00|11.31|9.91|11.38|9.98|11.43|10.03|11.3|9.9|0
1638472500000|2021-12-02 19:15:00|11.36|9.96|11.27|9.87|11.38|9.98|11.25|9.85|0
1638472800000|2021-12-02 19:20:00|11.28|9.88|11.33|9.93|11.34|9.94|11.26|9.86|0
1638473100000|2021-12-02 19:25:00|11.32|9.92|11.22|9.82|11.37|9.97|11.22|9.82|0
1638473400000|2021-12-02 19:30:00|11.23|9.83|11.27|9.87|11.28|9.88|11.21|9.81|0
1638473700000|2021-12-02 19:35:00|11.26|9.86|11.07|9.67|11.35|9.95|11.05|9.65|0
1638474000000|2021-12-02 19:40:00|11.06|9.66|11.07|9.67|11.11|9.71|11.03|9.63|0
1638474300000|2021-12-02 19:45:00|11.08|9.68|11.2|9.8|11.2|9.8|11.05|9.65|0
1638474600000|2021-12-02 19:50:00|11.19|9.79|11.2|9.8|11.25|9.85|11.12|9.72|0
1638474900000|2021-12-02 19:55:00|11.18|9.78|11.16|9.76|11.21|9.81|11.08|9.68|0
1638475200000|2021-12-02 20:00:00|11.14|9.74|11.09|9.69|11.16|9.76|11.05|9.65|0
1638475500000|2021-12-02 20:05:00|11.08|9.68|11.07|9.67|11.14|9.74|11.01|9.61|0
1638475800000|2021-12-02 20:10:00|11.08|9.68|11.16|9.76|11.29|9.89|11.07|9.67|0
1638476100000|2021-12-02 20:15:00|11.14|9.74|11.19|9.79|11.23|9.83|11.11|9.71|0
1638476400000|2021-12-02 20:20:00|11.22|9.82|11.23|9.83|11.27|9.87|11.17|9.77|0
1638476700000|2021-12-02 20:25:00|11.24|9.84|11.2|9.8|11.26|9.86|11.12|9.72|0
1638477000000|2021-12-02 20:30:00|11.18|9.78|11.05|9.65|11.2|9.8|11.01|9.61|0
1638477300000|2021-12-02 20:35:00|11.06|9.66|10.79|9.39|11.39|9.99|10.77|9.37|0
1638477600000|2021-12-02 20:40:00|10.81|9.41|10.76|9.36|10.82|9.42|10.69|9.29|0
1638477900000|2021-12-02 20:45:00|10.77|9.37|10.78|9.38|10.91|9.51|10.73|9.33|0
1638478200000|2021-12-02 20:50:00|10.83|9.43|11.05|9.65|11.08|9.68|10.79|9.39|0
1638478500000|2021-12-02 20:55:00|11.06|9.66|11|9.6|11.17|9.77|10.95|9.55|0
1638478800000|2021-12-02 21:00:00|10.96|9.56|11|9.6|11.02|9.62|10.89|9.49|0
1638479100000|2021-12-02 21:05:00|10.99|9.59|10.78|9.38|10.99|9.59|10.76|9.36|0
1638479400000|2021-12-02 21:10:00|10.79|9.39|10.83|9.43|10.83|9.43|10.74|9.34|0
1638479700000|2021-12-02 21:15:00|10.82|9.42|10.74|9.34|10.83|9.43|10.73|9.33|0
1638480000000|2021-12-02 21:20:00|10.75|9.35|10.73|9.33|10.76|9.36|10.7|9.3|0
1638480300000|2021-12-02 21:25:00|10.74|9.34|10.72|9.32|10.75|9.35|10.72|9.32|0
1638480600000|2021-12-02 21:30:00|10.73|9.33|10.67|9.27|10.73|9.33|10.66|9.26|0
1638480900000|2021-12-02 21:35:00|10.66|9.26|10.65|9.25|10.69|9.29|10.65|9.25|0
1638481200000|2021-12-02 21:40:00|10.66|9.26|10.65|9.25|10.66|9.26|10.62|9.22|0
1638481500000|2021-12-02 21:45:00|10.66|9.26|10.65|9.25|10.66|9.26|10.61|9.21|0
1638481800000|2021-12-02 21:50:00|10.66|9.26|10.6|9.2|10.66|9.26|10.59|9.19|0
1638482100000|2021-12-02 21:55:00|10.59|9.19|10.6|9.2|10.63|9.23|10.59|9.19|0
1638482400000|2021-12-02 22:00:00|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1638482700000|2021-12-02 22:05:00|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1638483000000|2021-12-02 22:10:00|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1638483300000|2021-12-02 22:15:00|10.61|9.21|10.6|9.2|10.61|9.21|10.59|9.19|0
1638483900000|2021-12-02 22:25:00|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1638484200000|2021-12-02 22:30:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1638484500000|2021-12-02 22:35:00|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1638484800000|2021-12-02 22:40:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1638485100000|2021-12-02 22:45:00|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1638485400000|2021-12-02 22:50:00|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1638485700000|2021-12-02 22:55:00|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1638486000000|2021-12-02 23:00:00|10.57|9.17|10.56|9.16|10.6|9.2|10.53|9.13|0
1638486300000|2021-12-02 23:05:00|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1638486600000|2021-12-02 23:10:00|10.6|9.2|10.68|9.28|10.69|9.29|10.59|9.19|0
1638486900000|2021-12-02 23:15:00|10.67|9.27|10.76|9.36|10.8|9.4|10.66|9.26|0
1638487200000|2021-12-02 23:20:00|10.75|9.35|10.82|9.42|10.84|9.44|10.73|9.33|0
1638487500000|2021-12-02 23:25:00|10.81|9.41|11.06|9.66|11.06|9.66|10.78|9.38|0
1638487800000|2021-12-02 23:30:00|11.05|9.65|11.06|9.66|11.08|9.68|11.03|9.63|0
1638488100000|2021-12-02 23:35:00|11.04|9.64|11.06|9.66|11.06|9.66|11.02|9.62|0
1638488400000|2021-12-02 23:40:00|11.05|9.65|11.11|9.71|11.12|9.72|11.04|9.64|0
1638488700000|2021-12-02 23:45:00|11.1|9.7|11.1|9.7|11.12|9.72|11.07|9.67|0
1638489000000|2021-12-02 23:50:00|11.11|9.71|11.13|9.73|11.18|9.78|11.1|9.7|0
1638489300000|2021-12-02 23:55:00|11.12|9.72|11.21|9.81|11.24|9.84|11.11|9.71|0
1638489600000|2021-12-03 00:00:00|11.22|9.82|11.25|9.85|11.3|9.9|11.18|9.78|0
1638489900000|2021-12-03 00:05:00|11.24|9.84|11.2|9.8|11.26|9.86|11.2|9.8|0
1638490200000|2021-12-03 00:10:00|11.21|9.81|11.17|9.77|11.24|9.84|11.16|9.76|0
1638490500000|2021-12-03 00:15:00|11.18|9.78|11.14|9.74|11.23|9.83|11.14|9.74|0
1638490800000|2021-12-03 00:20:00|11.15|9.75|11.17|9.77|11.17|9.77|11.12|9.72|0
1638491100000|2021-12-03 00:25:00|11.16|9.76|11.1|9.7|11.16|9.76|11.08|9.68|0
1638491400000|2021-12-03 00:30:00|11.09|9.69|11.08|9.68|11.12|9.72|11.05|9.65|0
1638491700000|2021-12-03 00:35:00|11.09|9.69|11.1|9.7|11.13|9.73|11.06|9.66|0
1638492000000|2021-12-03 00:40:00|11.11|9.71|11.12|9.72|11.13|9.73|11.08|9.68|0
1638492300000|2021-12-03 00:45:00|11.11|9.71|11.15|9.75|11.16|9.76|11.1|9.7|0
1638492600000|2021-12-03 00:50:00|11.13|9.73|11.17|9.77|11.17|9.77|11.11|9.71|0
1638492900000|2021-12-03 00:55:00|11.16|9.76|11.13|9.73|11.17|9.77|11.12|9.72|0
1638493200000|2021-12-03 01:00:00|11.14|9.74|11.15|9.75|11.18|9.78|11.12|9.72|0
1638493500000|2021-12-03 01:05:00|11.14|9.74|11.02|9.62|11.14|9.74|11.02|9.62|0
1638493800000|2021-12-03 01:10:00|11.03|9.63|11.09|9.69|11.1|9.7|11.01|9.61|0
1638494100000|2021-12-03 01:15:00|11.1|9.7|11.07|9.67|11.11|9.71|11.07|9.67|0
1638494400000|2021-12-03 01:20:00|11.06|9.66|11.15|9.75|11.15|9.75|11.06|9.66|0
1638494700000|2021-12-03 01:25:00|11.16|9.76|11.21|9.81|11.22|9.82|11.14|9.74|0
1638495000000|2021-12-03 01:30:00|11.22|9.82|11.24|9.84|11.29|9.89|11.21|9.81|0
1638495300000|2021-12-03 01:35:00|11.25|9.85|11.32|9.92|11.34|9.94|11.25|9.85|0
1638495600000|2021-12-03 01:40:00|11.33|9.93|11.4|10|11.43|10.03|11.32|9.92|0
1638495900000|2021-12-03 01:45:00|11.42|10.02|11.45|10.05|11.51|10.11|11.41|10.01|0
1638496200000|2021-12-03 01:50:00|11.46|10.06|11.37|9.97|11.46|10.06|11.36|9.96|0
1638496500000|2021-12-03 01:55:00|11.38|9.98|11.33|9.93|11.39|9.99|11.32|9.92|0
1638496800000|2021-12-03 02:00:00|11.32|9.92|11.31|9.91|11.34|9.94|11.26|9.86|0
1638497100000|2021-12-03 02:05:00|11.32|9.92|11.32|9.92|11.34|9.94|11.28|9.88|0
1638497400000|2021-12-03 02:10:00|11.33|9.93|11.27|9.87|11.34|9.94|11.27|9.87|0
1638497700000|2021-12-03 02:15:00|11.28|9.88|11.33|9.93|11.33|9.93|11.26|9.86|0
1638498000000|2021-12-03 02:20:00|11.34|9.94|11.36|9.96|11.36|9.96|11.33|9.93|0
1638498300000|2021-12-03 02:25:00|11.35|9.95|11.32|9.92|11.37|9.97|11.32|9.92|0
1638498600000|2021-12-03 02:30:00|11.33|9.93|11.33|9.93|11.36|9.96|11.32|9.92|0
1638498900000|2021-12-03 02:35:00|11.34|9.94|11.36|9.96|11.37|9.97|11.33|9.93|0
1638499200000|2021-12-03 02:40:00|11.35|9.95|11.38|9.98|11.38|9.98|11.33|9.93|0
1638499500000|2021-12-03 02:45:00|11.37|9.97|11.29|9.89|11.37|9.97|11.27|9.87|0
1638499800000|2021-12-03 02:50:00|11.28|9.88|11.3|9.9|11.31|9.91|11.27|9.87|0
1638500100000|2021-12-03 02:55:00|11.29|9.89|11.26|9.86|11.3|9.9|11.25|9.85|0
1638500400000|2021-12-03 03:00:00|11.27|9.87|11.26|9.86|11.28|9.88|11.25|9.85|0
1638500700000|2021-12-03 03:05:00|11.27|9.87|11.25|9.85|11.27|9.87|11.24|9.84|0
1638501000000|2021-12-03 03:10:00|11.24|9.84|11.24|9.84|11.27|9.87|11.24|9.84|0
1638501300000|2021-12-03 03:15:00|11.23|9.83|11.21|9.81|11.23|9.83|11.2|9.8|0
1638501600000|2021-12-03 03:20:00|11.2|9.8|11.23|9.83|11.25|9.85|11.17|9.77|0
1638501900000|2021-12-03 03:25:00|11.22|9.82|11.2|9.8|11.24|9.84|11.2|9.8|0
1638502200000|2021-12-03 03:30:00|11.19|9.79|11.19|9.79|11.2|9.8|11.17|9.77|0
1638502500000|2021-12-03 03:35:00|11.2|9.8|11.1|9.7|11.2|9.8|11.09|9.69|0
1638502800000|2021-12-03 03:40:00|11.11|9.71|11.09|9.69|11.12|9.72|11.08|9.68|0
1638503100000|2021-12-03 03:45:00|11.1|9.7|11.05|9.65|11.1|9.7|11.04|9.64|0
1638503400000|2021-12-03 03:50:00|11.04|9.64|11.03|9.63|11.05|9.65|11.02|9.62|0
1638503700000|2021-12-03 03:55:00|11.04|9.64|11.05|9.65|11.08|9.68|11.04|9.64|0
1638504000000|2021-12-03 04:00:00|11.04|9.64|10.99|9.59|11.04|9.64|10.97|9.57|0
1638504300000|2021-12-03 04:05:00|11|9.6|10.97|9.57|11.01|9.61|10.92|9.52|0
1638504600000|2021-12-03 04:10:00|10.96|9.56|10.97|9.57|10.99|9.59|10.96|9.56|0
1638504900000|2021-12-03 04:15:00|10.96|9.56|10.99|9.59|11|9.6|10.96|9.56|0
1638505200000|2021-12-03 04:20:00|10.98|9.58|11.02|9.62|11.03|9.63|10.98|9.58|0
1638505500000|2021-12-03 04:25:00|11.01|9.61|11.02|9.62|11.03|9.63|10.99|9.59|0
1638505800000|2021-12-03 04:30:00|11.01|9.61|11|9.6|11.01|9.61|10.98|9.58|0
1638506100000|2021-12-03 04:35:00|11.01|9.61|11|9.6|11.01|9.61|10.98|9.58|0
1638506400000|2021-12-03 04:40:00|10.97|9.57|10.88|9.48|10.99|9.59|10.87|9.47|0
1638506700000|2021-12-03 04:45:00|10.87|9.47|10.92|9.52|10.92|9.52|10.87|9.47|0
1638507000000|2021-12-03 04:50:00|10.93|9.53|10.94|9.54|10.94|9.54|10.92|9.52|0
1638507300000|2021-12-03 04:55:00|10.95|9.55|10.92|9.52|10.95|9.55|10.91|9.51|0
1638507600000|2021-12-03 05:00:00|10.91|9.51|10.92|9.52|10.93|9.53|10.9|9.5|0
1638507900000|2021-12-03 05:05:00|10.93|9.53|10.96|9.56|10.97|9.57|10.93|9.53|0
1638508200000|2021-12-03 05:10:00|10.97|9.57|10.93|9.53|10.97|9.57|10.93|9.53|0
1638508500000|2021-12-03 05:15:00|10.92|9.52|10.91|9.51|10.93|9.53|10.88|9.48|0
1638508800000|2021-12-03 05:20:00|10.9|9.5|10.88|9.48|10.91|9.51|10.88|9.48|0
1638509100000|2021-12-03 05:25:00|10.89|9.49|10.88|9.48|10.9|9.5|10.85|9.45|0
1638509400000|2021-12-03 05:30:00|10.89|9.49|10.9|9.5|10.92|9.52|10.84|9.44|0
1638509700000|2021-12-03 05:35:00|10.89|9.49|10.82|9.42|10.9|9.5|10.82|9.42|0
1638510000000|2021-12-03 05:40:00|10.83|9.43|10.84|9.44|10.85|9.45|10.81|9.41|0
1638510300000|2021-12-03 05:45:00|10.83|9.43|10.51|9.11|10.84|9.44|10.39|8.99|0
1638510600000|2021-12-03 05:50:00|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1638510900000|2021-12-03 05:55:00|10.5|9.1|10.52|9.12|10.55|9.15|10.5|9.1|0
1638511200000|2021-12-03 06:00:00|10.51|9.11|10.56|9.16|10.57|9.17|10.48|9.08|0
1638511500000|2021-12-03 06:05:00|10.55|9.15|10.48|9.08|10.56|9.16|10.48|9.08|0
1638511800000|2021-12-03 06:10:00|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1638512100000|2021-12-03 06:15:00|10.45|9.05|10.48|9.08|10.48|9.08|10.45|9.05|0
1638512400000|2021-12-03 06:20:00|10.46|9.06|10.45|9.05|10.46|9.06|10.44|9.04|0
1638512700000|2021-12-03 06:25:00|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1638513000000|2021-12-03 06:30:00|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1638513300000|2021-12-03 06:35:00|10.46|9.06|10.51|9.11|10.52|9.12|10.45|9.05|0
1638513600000|2021-12-03 06:40:00|10.5|9.1|10.53|9.13|10.55|9.15|10.49|9.09|0
1638513900000|2021-12-03 06:45:00|10.54|9.14|10.46|9.06|10.55|9.15|10.45|9.05|0
1638514200000|2021-12-03 06:50:00|10.47|9.07|10.47|9.07|10.5|9.1|10.46|9.06|0
1638514500000|2021-12-03 06:55:00|10.48|9.08|10.51|9.11|10.56|9.16|10.48|9.08|0
1638514800000|2021-12-03 07:00:00|10.5|9.1|10.56|9.16|10.59|9.19|10.5|9.1|0
1638515100000|2021-12-03 07:05:00|10.57|9.17|10.58|9.18|10.58|9.18|10.56|9.16|0
1638515400000|2021-12-03 07:10:00|10.57|9.17|10.6|9.2|10.6|9.2|10.56|9.16|0
1638515700000|2021-12-03 07:15:00|10.58|9.18|10.62|9.22|10.62|9.22|10.56|9.16|0
1638516000000|2021-12-03 07:20:00|10.63|9.23|10.63|9.23|10.64|9.24|10.6|9.2|0
1638516300000|2021-12-03 07:25:00|10.62|9.22|10.55|9.15|10.62|9.22|10.55|9.15|0
1638516600000|2021-12-03 07:30:00|10.56|9.16|10.55|9.15|10.58|9.18|10.52|9.12|0
1638516900000|2021-12-03 07:35:00|10.54|9.14|10.54|9.14|10.56|9.16|10.52|9.12|0
1638517200000|2021-12-03 07:40:00|10.55|9.15|10.56|9.16|10.58|9.18|10.52|9.12|0
1638517500000|2021-12-03 07:45:00|10.57|9.17|10.51|9.11|10.58|9.18|10.51|9.11|0
1638517800000|2021-12-03 07:50:00|10.52|9.12|10.47|9.07|10.52|9.12|10.45|9.05|0
1638518100000|2021-12-03 07:55:00|10.49|9.09|10.43|9.03|10.49|9.09|10.42|9.02|0
1638518400000|2021-12-03 08:00:00|10.42|9.02|10.5|9.1|10.51|9.11|10.41|9.01|0
1638518700000|2021-12-03 08:05:00|10.49|9.09|10.45|9.05|10.51|9.11|10.45|9.05|0
1638519000000|2021-12-03 08:10:00|10.46|9.06|10.48|9.08|10.51|9.11|10.45|9.05|0
1638519300000|2021-12-03 08:15:00|10.49|9.09|10.48|9.08|10.52|9.12|10.46|9.06|0
1638519600000|2021-12-03 08:20:00|10.49|9.09|10.5|9.1|10.56|9.16|10.48|9.08|0
1638519900000|2021-12-03 08:25:00|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1638520200000|2021-12-03 08:30:00|10.55|9.15|10.63|9.23|10.65|9.25|10.55|9.15|0
1638520500000|2021-12-03 08:35:00|10.64|9.24|10.62|9.22|10.66|9.26|10.6|9.2|0
1638520800000|2021-12-03 08:40:00|10.63|9.23|10.7|9.3|10.72|9.32|10.58|9.18|0
1638521100000|2021-12-03 08:45:00|10.71|9.31|10.69|9.29|10.71|9.31|10.67|9.27|0
1638521400000|2021-12-03 08:50:00|10.68|9.28|10.72|9.32|10.74|9.34|10.68|9.28|0
1638521700000|2021-12-03 08:55:00|10.71|9.31|10.69|9.29|10.73|9.33|10.68|9.28|0
1638522000000|2021-12-03 09:00:00|10.68|9.28|10.68|9.28|10.72|9.32|10.66|9.26|0
1638522300000|2021-12-03 09:05:00|10.69|9.29|10.74|9.34|10.75|9.35|10.68|9.28|0
1638522600000|2021-12-03 09:10:00|10.75|9.35|10.64|9.24|10.75|9.35|10.64|9.24|0
1638522900000|2021-12-03 09:15:00|10.65|9.25|10.58|9.18|10.66|9.26|10.58|9.18|0
1638523200000|2021-12-03 09:20:00|10.57|9.17|10.66|9.26|10.66|9.26|10.57|9.17|0
1638523500000|2021-12-03 09:25:00|10.65|9.25|10.63|9.23|10.68|9.28|10.6|9.2|0
1638523800000|2021-12-03 09:30:00|10.62|9.22|10.66|9.26|10.66|9.26|10.6|9.2|0
1638524100000|2021-12-03 09:35:00|10.65|9.25|10.69|9.29|10.69|9.29|10.64|9.24|0
1638524400000|2021-12-03 09:40:00|10.7|9.3|10.64|9.24|10.7|9.3|10.64|9.24|0
1638524700000|2021-12-03 09:45:00|10.65|9.25|10.69|9.29|10.69|9.29|10.62|9.22|0
1638525000000|2021-12-03 09:50:00|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1638525300000|2021-12-03 09:55:00|10.71|9.31|10.7|9.3|10.73|9.33|10.67|9.27|0
1638525600000|2021-12-03 10:00:00|10.69|9.29|10.71|9.31|10.72|9.32|10.66|9.26|0
1638525900000|2021-12-03 10:05:00|10.7|9.3|10.68|9.28|10.72|9.32|10.68|9.28|0
1638526200000|2021-12-03 10:10:00|10.69|9.29|10.73|9.33|10.73|9.33|10.67|9.27|0
1638526500000|2021-12-03 10:15:00|10.74|9.34|10.78|9.38|10.81|9.41|10.74|9.34|0
1638526800000|2021-12-03 10:20:00|10.79|9.39|10.82|9.42|10.86|9.46|10.79|9.39|0
1638527100000|2021-12-03 10:25:00|10.81|9.41|10.58|9.18|10.82|9.42|10.58|9.18|0
1638527400000|2021-12-03 10:30:00|10.8|9.4|10.8|9.4|10.8|9.4|10.77|9.37|0
1638527700000|2021-12-03 10:35:00|10.81|9.41|10.91|9.51|10.92|9.52|10.81|9.41|0
1638528000000|2021-12-03 10:40:00|10.92|9.52|10.89|9.49|10.94|9.54|10.83|9.43|0
1638528300000|2021-12-03 10:45:00|10.9|9.5|10.99|9.59|10.99|9.59|10.86|9.46|0
1638528600000|2021-12-03 10:50:00|11|9.6|11.02|9.62|11.02|9.62|10.98|9.58|0
1638528900000|2021-12-03 10:55:00|11.03|9.63|10.96|9.56|11.03|9.63|10.94|9.54|0
1638529200000|2021-12-03 11:00:00|10.98|9.58|10.89|9.49|10.98|9.58|10.87|9.47|0
1638529500000|2021-12-03 11:05:00|10.91|9.51|10.91|9.51|10.93|9.53|10.89|9.49|0
1638529800000|2021-12-03 11:10:00|10.92|9.52|10.99|9.59|10.99|9.59|10.91|9.51|0
1638530100000|2021-12-03 11:15:00|10.98|9.58|10.95|9.55|10.98|9.58|10.94|9.54|0
1638530400000|2021-12-03 11:20:00|10.96|9.56|10.93|9.53|10.98|9.58|10.92|9.52|0
1638530700000|2021-12-03 11:25:00|10.94|9.54|10.9|9.5|10.95|9.55|10.89|9.49|0
1638531000000|2021-12-03 11:30:00|10.91|9.51|10.89|9.49|10.92|9.52|10.88|9.48|0
1638531300000|2021-12-03 11:35:00|10.9|9.5|10.88|9.48|10.9|9.5|10.87|9.47|0
1638531600000|2021-12-03 11:40:00|10.87|9.47|10.81|9.41|10.88|9.48|10.8|9.4|0
1638531900000|2021-12-03 11:45:00|10.8|9.4|10.8|9.4|10.84|9.44|10.8|9.4|0
1638532200000|2021-12-03 11:50:00|10.81|9.41|10.8|9.4|10.81|9.41|10.77|9.37|0
1638532500000|2021-12-03 11:55:00|10.79|9.39|10.74|9.34|10.79|9.39|10.73|9.33|0
1638532800000|2021-12-03 12:00:00|10.73|9.33|10.72|9.32|10.76|9.36|10.7|9.3|0
1638533100000|2021-12-03 12:05:00|10.73|9.33|10.77|9.37|10.78|9.38|10.73|9.33|0
1638533400000|2021-12-03 12:10:00|10.78|9.38|10.71|9.31|10.78|9.38|10.69|9.29|0
1638533700000|2021-12-03 12:15:00|10.72|9.32|10.71|9.31|10.76|9.36|10.69|9.29|0
1638534000000|2021-12-03 12:20:00|10.7|9.3|10.68|9.28|10.72|9.32|10.67|9.27|0
1638534300000|2021-12-03 12:25:00|10.69|9.29|10.68|9.28|10.7|9.3|10.68|9.28|0
1638534600000|2021-12-03 12:30:00|10.67|9.27|10.65|9.25|10.69|9.29|10.64|9.24|0
1638534900000|2021-12-03 12:35:00|10.64|9.24|10.67|9.27|10.68|9.28|10.64|9.24|0
1638535200000|2021-12-03 12:40:00|10.66|9.26|10.67|9.27|10.68|9.28|10.65|9.25|0
1638535500000|2021-12-03 12:45:00|10.68|9.28|10.75|9.35|10.98|9.58|10.61|9.21|0
1638535800000|2021-12-03 12:50:00|10.74|9.34|10.75|9.35|10.75|9.35|10.73|9.33|0
1638536100000|2021-12-03 12:55:00|10.76|9.36|10.77|9.37|10.8|9.4|10.76|9.36|0
1638536400000|2021-12-03 13:00:00|10.76|9.36|10.72|9.32|10.78|9.38|10.72|9.32|0
1638536700000|2021-12-03 13:05:00|10.73|9.33|10.64|9.24|10.73|9.33|10.63|9.23|0
1638537000000|2021-12-03 13:10:00|10.65|9.25|10.63|9.23|10.67|9.27|10.62|9.22|0
1638537300000|2021-12-03 13:15:00|10.64|9.24|10.48|9.08|10.65|9.25|10.41|9.01|0
1638537600000|2021-12-03 13:20:00|10.49|9.09|10.5|9.1|10.52|9.12|10.48|9.08|0
1638537900000|2021-12-03 13:25:00|10.49|9.09|10.46|9.06|10.5|9.1|10.42|9.02|0
1638538200000|2021-12-03 13:30:00|10.47|9.07|10.25|8.85|10.52|9.12|10.13|8.73|0
1638538500000|2021-12-03 13:35:00|10.26|8.86|10.2|8.8|10.26|8.86|10.16|8.76|0
1638538800000|2021-12-03 13:40:00|10.21|8.81|10.05|8.65|10.3|8.9|10.04|8.64|0
1638539100000|2021-12-03 13:45:00|10.06|8.66|10.1|8.7|10.16|8.76|10|8.6|0
1638539400000|2021-12-03 13:50:00|10.09|8.69|10.07|8.67|10.15|8.75|10.06|8.66|0
1638539700000|2021-12-03 13:55:00|10.06|8.66|10|8.6|10.06|8.66|9.92|8.52|0
1638540000000|2021-12-03 14:00:00|9.99|8.59|9.95|8.55|10.05|8.65|9.94|8.54|0
1638540300000|2021-12-03 14:05:00|9.96|8.56|9.95|8.55|9.96|8.56|9.89|8.49|0
1638540600000|2021-12-03 14:10:00|9.94|8.54|9.95|8.55|9.98|8.58|9.92|8.52|0
1638540900000|2021-12-03 14:15:00|9.94|8.54|9.93|8.53|9.98|8.58|9.92|8.52|0
1638541200000|2021-12-03 14:20:00|9.92|8.52|10.01|8.61|10.01|8.61|9.92|8.52|0
1638541500000|2021-12-03 14:25:00|10|8.6|9.96|8.56|10.01|8.61|9.94|8.54|0
1638541800000|2021-12-03 14:30:00|9.95|8.55|9.85|8.45|10.03|8.63|9.77|8.37|0
1638542100000|2021-12-03 14:35:00|9.9|8.5|10.19|8.79|10.19|8.79|9.9|8.5|0
1638542400000|2021-12-03 14:40:00|10.22|8.82|10.31|8.91|10.35|8.95|10.14|8.74|0
1638542700000|2021-12-03 14:45:00|10.3|8.9|10.81|9.41|10.81|9.41|9.9|8.5|0
1638543000000|2021-12-03 14:50:00|10.83|9.43|11.17|9.77|11.19|9.79|10.65|9.25|0
1638543300000|2021-12-03 14:55:00|11.19|9.79|11.35|9.95|11.42|10.02|11.03|9.63|0
1638543600000|2021-12-03 15:00:00|11.39|9.99|11.59|10.19|11.9|10.5|11.25|9.85|0
1638543900000|2021-12-03 15:05:00|11.57|10.17|11.67|10.27|11.67|10.27|11.38|9.98|0
1638544200000|2021-12-03 15:10:00|11.68|10.28|11.85|10.45|11.9|10.5|11.58|10.18|0
1638544500000|2021-12-03 15:15:00|11.86|10.46|11.68|10.28|11.86|10.46|11.57|10.17|0
1638544800000|2021-12-03 15:20:00|11.69|10.29|11.54|10.14|11.8|10.4|11.29|9.89|0
1638545100000|2021-12-03 15:25:00|11.55|10.15|11.48|10.08|11.73|10.33|11.42|10.02|0
1638545400000|2021-12-03 15:30:00|11.52|10.12|11.78|10.38|11.8|10.4|11.5|10.1|0
1638545700000|2021-12-03 15:35:00|11.8|10.4|11.77|10.37|11.88|10.48|11.65|10.25|0
1638546000000|2021-12-03 15:40:00|11.74|10.34|12.1|10.7|12.1|10.7|11.73|10.33|0
1638546300000|2021-12-03 15:45:00|12.09|10.69|12.37|10.97|12.46|11.06|11.52|10.12|0
1638546600000|2021-12-03 15:50:00|12.38|10.98|12.31|10.91|12.46|11.06|12.24|10.84|0
1638546900000|2021-12-03 15:55:00|12.32|10.92|12.35|10.95|12.41|11.01|12.2|10.8|0
1638547200000|2021-12-03 16:00:00|12.37|10.97|12.28|10.88|12.44|11.04|12.24|10.84|0
1638547500000|2021-12-03 16:05:00|12.31|10.91|12.4|11|12.56|11.16|12.31|10.91|0
1638547800000|2021-12-03 16:10:00|12.42|11.02|12.35|10.95|12.52|11.12|12.28|10.88|0
1638548100000|2021-12-03 16:15:00|12.36|10.96|12.63|11.23|12.64|11.24|12.3|10.9|0
1638548400000|2021-12-03 16:20:00|12.64|11.24|12.11|10.71|12.69|11.29|12.06|10.66|0
1638548700000|2021-12-03 16:25:00|12.14|10.74|12.05|10.65|12.16|10.76|12.02|10.62|0
1638549000000|2021-12-03 16:30:00|12.06|10.66|11.99|10.59|12.17|10.77|11.96|10.56|0
1638549300000|2021-12-03 16:35:00|12|10.6|12.11|10.71|12.14|10.74|11.98|10.58|0
1638549600000|2021-12-03 16:40:00|12.1|10.7|12.38|10.98|12.4|11|12.07|10.67|0
1638549900000|2021-12-03 16:45:00|12.37|10.97|12.56|11.16|12.67|11.27|12.13|10.73|0
1638550200000|2021-12-03 16:50:00|12.58|11.18|12.79|11.39|12.96|11.56|12.56|11.16|0
1638550500000|2021-12-03 16:55:00|12.75|11.35|12.95|11.55|12.95|11.55|12.75|11.35|0
1638550800000|2021-12-03 17:00:00|12.94|11.54|13.08|11.68|13.13|11.73|12.91|11.51|0
1638551100000|2021-12-03 17:05:00|13.1|11.7|12.95|11.55|13.11|11.71|12.93|11.53|0
1638551400000|2021-12-03 17:10:00|12.94|11.54|12.98|11.58|13.01|11.61|12.9|11.5|0
1638551700000|2021-12-03 17:15:00|12.99|11.59|12.79|11.39|12.99|11.59|12.75|11.35|0
1638552000000|2021-12-03 17:20:00|12.77|11.37|12.4|11|12.84|11.44|12.37|10.97|0
1638552300000|2021-12-03 17:25:00|12.41|11.01|12.42|11.02|12.46|11.06|12.38|10.98|0
1638552600000|2021-12-03 17:30:00|12.45|11.05|12.57|11.17|12.66|11.26|12.45|11.05|0
1638552900000|2021-12-03 17:35:00|12.56|11.16|12.3|10.9|12.6|11.2|12.28|10.88|0
1638553200000|2021-12-03 17:40:00|12.29|10.89|12.35|10.95|12.38|10.98|12.23|10.83|0
1638553500000|2021-12-03 17:45:00|12.36|10.96|12.4|11|12.5|11.1|12.32|10.92|0
1638553800000|2021-12-03 17:50:00|12.43|11.03|12.74|11.34|12.85|11.45|12.32|10.92|0
1638554100000|2021-12-03 17:55:00|12.73|11.33|12.76|11.36|12.85|11.45|12.73|11.33|0
1638554400000|2021-12-03 18:00:00|12.77|11.37|13.18|11.78|13.25|11.85|12.77|11.37|0
1638554700000|2021-12-03 18:05:00|13.19|11.79|13.03|11.63|13.21|11.81|13.02|11.62|0
1638555000000|2021-12-03 18:10:00|13.02|11.62|13.08|11.68|13.14|11.74|12.99|11.59|0
1638555300000|2021-12-03 18:15:00|13.07|11.67|12.81|11.41|13.34|11.94|12.78|11.38|0
1638555600000|2021-12-03 18:20:00|12.79|11.39|12.75|11.35|12.85|11.45|12.75|11.35|0
1638555900000|2021-12-03 18:25:00|12.76|11.36|12.96|11.56|12.97|11.57|12.74|11.34|0
1638556200000|2021-12-03 18:30:00|12.97|11.57|13.1|11.7|13.11|11.71|12.96|11.56|0
1638556500000|2021-12-03 18:35:00|13.09|11.69|13.42|12.02|13.58|12.18|12.95|11.55|0
1638556800000|2021-12-03 18:40:00|13.41|12.01|13.41|12.01|13.48|12.08|13.34|11.94|0
1638557100000|2021-12-03 18:45:00|13.39|11.99|13.47|12.07|13.57|12.17|13.34|11.94|0
1638557400000|2021-12-03 18:50:00|13.48|12.08|13.98|12.58|13.98|12.58|13.41|12.01|0
1638557700000|2021-12-03 18:55:00|13.97|12.57|14.18|12.78|14.19|12.79|13.93|12.53|0
1638558000000|2021-12-03 19:00:00|14.19|12.79|14.33|12.93|14.43|13.03|14.1|12.7|0
1638558300000|2021-12-03 19:05:00|14.34|12.94|14.44|13.04|14.47|13.07|14.29|12.89|0
1638558600000|2021-12-03 19:10:00|14.46|13.06|14.37|12.97|14.5|13.1|14.34|12.94|0
1638558900000|2021-12-03 19:15:00|14.4|13|14.56|13.16|14.56|13.16|14.37|12.97|0
1638559200000|2021-12-03 19:20:00|14.55|13.15|14.55|13.15|14.87|13.46|14.16|12.76|0
1638559500000|2021-12-03 19:25:00|14.53|13.13|14.66|13.26|14.7|13.3|14.52|13.12|0
1638559800000|2021-12-03 19:30:00|14.65|13.25|14.78|13.37|14.83|13.41|14.61|13.21|0
1638560100000|2021-12-03 19:35:00|14.74|13.34|15.03|13.6|15.08|13.64|14.71|13.31|0
1638560400000|2021-12-03 19:40:00|14.99|13.56|14.82|13.41|15.03|13.6|14.77|13.37|0
1638560700000|2021-12-03 19:45:00|14.79|13.38|14.67|13.27|14.9|13.48|14.53|13.13|0
1638561000000|2021-12-03 19:50:00|14.68|13.28|14.92|13.5|14.94|13.51|14.6|13.2|0
1638561300000|2021-12-03 19:55:00|14.94|13.52|15.15|13.71|15.15|13.71|14.77|13.36|0
1638561600000|2021-12-03 20:00:00|15.17|13.72|15.14|13.7|15.39|13.92|15.11|13.67|0
1638561900000|2021-12-03 20:05:00|15.16|13.71|15.6|14.11|15.63|14.14|14.77|13.36|0
1638562200000|2021-12-03 20:10:00|15.58|14.09|15.38|13.92|15.58|14.09|15.35|13.88|0
1638562500000|2021-12-03 20:15:00|15.4|13.93|15.44|13.97|15.51|14.04|15.3|13.85|0
1638562800000|2021-12-03 20:20:00|15.42|13.95|14.73|13.33|15.42|13.95|14.43|13.03|0
1638563100000|2021-12-03 20:25:00|14.72|13.32|14.7|13.3|14.73|13.33|14.55|13.15|0
1638563400000|2021-12-03 20:30:00|14.68|13.28|14.43|13.03|14.69|13.29|14.41|13.01|0
1638563700000|2021-12-03 20:35:00|14.45|13.05|14.3|12.9|14.94|13.52|14.29|12.89|0
1638564000000|2021-12-03 20:40:00|14.29|12.89|14.16|12.76|14.6|13.2|14.04|12.64|0
1638564300000|2021-12-03 20:45:00|14.15|12.75|14.21|12.81|14.34|12.94|14.15|12.75|0
1638564600000|2021-12-03 20:50:00|14.18|12.78|13.94|12.54|14.25|12.85|13.87|12.47|0
1638564900000|2021-12-03 20:55:00|13.91|12.51|13.32|11.92|14.04|12.64|13.27|11.87|0
1638565200000|2021-12-03 21:00:00|13.33|11.93|13.23|11.83|13.37|11.97|13.2|11.8|0
1638565500000|2021-12-03 21:05:00|13.24|11.84|13.32|11.92|13.37|11.97|13.24|11.84|0
1638565800000|2021-12-03 21:10:00|13.33|11.93|13.45|12.05|13.51|12.11|13.3|11.9|0
1638777900000|2021-12-06 08:05:00|11.39|9.99|11.44|10.04|11.44|10.04|11.37|9.97|0
1638778200000|2021-12-06 08:10:00|11.41|10.01|11.44|10.04|11.46|10.06|11.38|9.98|0
1638778500000|2021-12-06 08:15:00|11.43|10.03|11.45|10.05|11.47|10.07|11.41|10.01|0
1638778800000|2021-12-06 08:20:00|11.44|10.04|11.51|10.11|11.51|10.11|11.42|10.02|0
1638779100000|2021-12-06 08:25:00|11.5|10.1|11.47|10.07|11.58|10.18|11.46|10.06|0
1638779400000|2021-12-06 08:30:00|11.46|10.06|11.51|10.11|11.52|10.12|11.43|10.03|0
1638779700000|2021-12-06 08:35:00|11.49|10.09|11.42|10.02|11.49|10.09|11.4|10|0
1638780000000|2021-12-06 08:40:00|11.43|10.03|11.48|10.08|11.48|10.08|11.41|10.01|0
1638780300000|2021-12-06 08:45:00|11.47|10.07|11.48|10.08|11.5|10.1|11.45|10.05|0
1638780600000|2021-12-06 08:50:00|11.47|10.07|11.44|10.04|11.47|10.07|11.43|10.03|0
1638780900000|2021-12-06 08:55:00|11.45|10.05|11.44|10.04|11.47|10.07|11.43|10.03|0
1638781200000|2021-12-06 09:00:00|11.43|10.03|11.27|9.87|11.45|10.05|11.21|9.81|0
1638781500000|2021-12-06 09:05:00|11.26|9.86|11.29|9.89|11.34|9.94|11.24|9.84|0
1638781800000|2021-12-06 09:10:00|11.3|9.9|11.26|9.86|11.34|9.94|11.25|9.85|0
1638782100000|2021-12-06 09:15:00|11.27|9.87|11.28|9.88|11.29|9.89|11.24|9.84|0
1638782400000|2021-12-06 09:20:00|11.27|9.87|11.29|9.89|11.31|9.91|11.27|9.87|0
1638782700000|2021-12-06 09:25:00|11.28|9.88|11.26|9.86|11.29|9.89|11.24|9.84|0
1638783000000|2021-12-06 09:30:00|11.27|9.87|11.29|9.89|11.3|9.9|11.24|9.84|0
1638783300000|2021-12-06 09:35:00|11.28|9.88|11.39|9.99|11.39|9.99|11.25|9.85|0
1638783600000|2021-12-06 09:40:00|11.4|10|11.46|10.06|11.46|10.06|11.38|9.98|0
1638783900000|2021-12-06 09:45:00|11.47|10.07|11.5|10.1|11.55|10.15|11.46|10.06|0
1638784200000|2021-12-06 09:50:00|11.51|10.11|11.54|10.14|11.55|10.15|11.49|10.09|0
1638784500000|2021-12-06 09:55:00|11.53|10.13|11.65|10.25|11.69|10.29|11.53|10.13|0
1638784800000|2021-12-06 10:00:00|11.64|10.24|11.67|10.27|11.69|10.29|11.62|10.22|0
1638785100000|2021-12-06 10:05:00|11.68|10.28|11.68|10.28|11.69|10.29|11.64|10.24|0
1638785400000|2021-12-06 10:10:00|11.69|10.29|11.72|10.32|11.72|10.32|11.29|9.89|0
1638785700000|2021-12-06 10:15:00|11.71|10.31|11.71|10.31|11.75|10.35|11.69|10.29|0
1638786000000|2021-12-06 10:20:00|11.72|10.32|11.83|10.43|11.83|10.43|11.72|10.32|0
1638786300000|2021-12-06 10:25:00|11.82|10.42|11.96|10.56|11.99|10.59|11.72|10.32|0
1638786600000|2021-12-06 10:30:00|11.97|10.57|12.02|10.62|12.14|10.74|11.95|10.55|0
1638786900000|2021-12-06 10:35:00|12.04|10.64|12.06|10.66|12.07|10.67|12.01|10.61|0
1638787200000|2021-12-06 10:40:00|12.07|10.67|12.1|10.7|12.15|10.75|12.06|10.66|0
1638787500000|2021-12-06 10:45:00|12.09|10.69|12.09|10.69|12.1|10.7|12.04|10.64|0
1638787800000|2021-12-06 10:50:00|12.08|10.68|12.12|10.72|12.14|10.74|12.06|10.66|0
1638788100000|2021-12-06 10:55:00|12.11|10.71|12.14|10.74|12.17|10.77|12.09|10.69|0
1638788400000|2021-12-06 11:00:00|12.13|10.73|12.06|10.66|12.15|10.75|12.05|10.65|0
1638788700000|2021-12-06 11:05:00|12.07|10.67|11.99|10.59|12.09|10.69|11.98|10.58|0
1638789000000|2021-12-06 11:10:00|11.98|10.58|11.98|10.58|12.03|10.63|11.97|10.57|0
1638789300000|2021-12-06 11:15:00|11.99|10.59|11.92|10.52|11.99|10.59|11.91|10.51|0
1638789600000|2021-12-06 11:20:00|11.91|10.51|11.9|10.5|11.92|10.52|11.87|10.47|0
1638789900000|2021-12-06 11:25:00|11.89|10.49|11.93|10.53|11.96|10.56|11.89|10.49|0
1638790200000|2021-12-06 11:30:00|11.94|10.54|11.88|10.48|11.94|10.54|11.82|10.42|0
1638790500000|2021-12-06 11:35:00|11.87|10.47|11.85|10.45|11.88|10.48|11.84|10.44|0
1638790800000|2021-12-06 11:40:00|11.86|10.46|11.77|10.37|11.87|10.47|11.76|10.36|0
1638791100000|2021-12-06 11:45:00|11.76|10.36|11.8|10.4|11.8|10.4|11.72|10.32|0
1638791400000|2021-12-06 11:50:00|11.81|10.41|11.74|10.34|11.81|10.41|11.73|10.33|0
1638791700000|2021-12-06 11:55:00|11.73|10.33|11.53|10.13|12.03|10.63|11.52|10.12|0
1638792000000|2021-12-06 12:00:00|11.52|10.12|11.55|10.15|11.56|10.16|11.49|10.09|0
1638792300000|2021-12-06 12:05:00|11.54|10.14|11.58|10.18|11.61|10.21|11.52|10.12|0
1638792600000|2021-12-06 12:10:00|11.59|10.19|11.58|10.18|11.61|10.21|11.55|10.15|0
1638792900000|2021-12-06 12:15:00|11.59|10.19|11.66|10.26|11.66|10.26|11.59|10.19|0
1638793200000|2021-12-06 12:20:00|11.67|10.27|11.63|10.23|11.7|10.3|11.63|10.23|0
1638793500000|2021-12-06 12:25:00|11.62|10.22|11.66|10.26|11.66|10.26|11.62|10.22|0
1638793800000|2021-12-06 12:30:00|11.68|10.28|11.68|10.28|11.69|10.29|11.66|10.26|0
1638794100000|2021-12-06 12:35:00|11.67|10.27|11.62|10.22|11.68|10.28|11.61|10.21|0
1638794400000|2021-12-06 12:40:00|11.6|10.2|11.61|10.21|11.61|10.21|11.59|10.19|0
1638794700000|2021-12-06 12:45:00|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1638795000000|2021-12-06 12:50:00|11.61|10.21|11.64|10.24|11.69|10.29|11.58|10.18|0
1638795300000|2021-12-06 12:55:00|11.65|10.25|11.64|10.24|11.65|10.25|11.61|10.21|0
1638795600000|2021-12-06 13:00:00|11.62|10.22|11.64|10.24|11.65|10.25|11.6|10.2|0
1638795900000|2021-12-06 13:05:00|11.65|10.25|11.58|10.18|11.66|10.26|11.57|10.17|0
1638796200000|2021-12-06 13:10:00|11.57|10.17|11.55|10.15|11.6|10.2|11.53|10.13|0
1638796500000|2021-12-06 13:15:00|11.56|10.16|11.53|10.13|11.57|10.17|11.51|10.11|0
1638796800000|2021-12-06 13:20:00|11.54|10.14|11.57|10.17|11.59|10.19|11.52|10.12|0
1638797100000|2021-12-06 13:25:00|11.56|10.16|11.57|10.17|11.58|10.18|11.53|10.13|0
1638797400000|2021-12-06 13:30:00|11.58|10.18|11.61|10.21|11.64|10.24|11.57|10.17|0
1638797700000|2021-12-06 13:35:00|11.62|10.22|11.51|10.11|11.63|10.23|11.49|10.09|0
1638798000000|2021-12-06 13:40:00|11.5|10.1|11.29|9.89|11.52|10.12|11.29|9.89|0
1638798300000|2021-12-06 13:45:00|11.3|9.9|11.35|9.95|11.35|9.95|11.29|9.89|0
1638798600000|2021-12-06 13:50:00|11.34|9.94|11.32|9.92|11.34|9.94|11.3|9.9|0
1638798900000|2021-12-06 13:55:00|11.31|9.91|11.24|9.84|11.32|9.92|11.24|9.84|0
1638799200000|2021-12-06 14:00:00|11.23|9.83|11.24|9.84|11.3|9.9|11.22|9.82|0
1638799500000|2021-12-06 14:05:00|11.23|9.83|11.21|9.81|11.26|9.86|11.21|9.81|0
1638799800000|2021-12-06 14:10:00|11.2|9.8|11.17|9.77|11.21|9.81|11.15|9.75|0
1638800100000|2021-12-06 14:15:00|11.16|9.76|11.12|9.72|11.18|9.78|11.11|9.71|0
1638800400000|2021-12-06 14:20:00|11.13|9.73|11.13|9.73|11.16|9.76|11.12|9.72|0
1638800700000|2021-12-06 14:25:00|11.14|9.74|11.12|9.72|11.17|9.77|11.12|9.72|0
1638801000000|2021-12-06 14:30:00|11.1|9.7|11.36|9.96|11.38|9.98|11.02|9.62|0
1638801300000|2021-12-06 14:35:00|11.37|9.97|11.77|10.37|11.85|10.45|11.19|9.79|0
1638801600000|2021-12-06 14:40:00|11.78|10.38|11.41|10.01|11.84|10.44|11.38|9.98|0
1638801900000|2021-12-06 14:45:00|11.42|10.02|11.23|9.83|11.83|10.43|11.15|9.75|0
1638802200000|2021-12-06 14:50:00|11.24|9.84|11.31|9.91|11.31|9.91|11.13|9.73|0
1638802500000|2021-12-06 14:55:00|11.28|9.88|11.22|9.82|11.49|10.09|11.22|9.82|0
1638802800000|2021-12-06 15:00:00|11.23|9.83|11.41|10.01|11.47|10.07|11.22|9.82|0
1638803100000|2021-12-06 15:05:00|11.35|9.95|11.28|9.88|11.49|10.09|11.26|9.86|0
1638803400000|2021-12-06 15:10:00|11.29|9.89|10.74|9.34|11.32|9.92|10.72|9.32|0
1638803700000|2021-12-06 15:15:00|10.73|9.33|10.71|9.31|10.74|9.34|10.65|9.25|0
1638804000000|2021-12-06 15:20:00|10.74|9.34|10.7|9.3|10.76|9.36|10.66|9.26|0
1638804300000|2021-12-06 15:25:00|10.71|9.31|10.78|9.38|11.09|9.69|10.64|9.24|0
1638804600000|2021-12-06 15:30:00|10.77|9.37|10.81|9.41|10.86|9.46|10.72|9.32|0
1638804900000|2021-12-06 15:35:00|10.83|9.43|10.82|9.42|10.93|9.53|10.81|9.41|0
1638805200000|2021-12-06 15:40:00|10.81|9.41|10.96|9.56|10.98|9.58|10.74|9.34|0
1638805500000|2021-12-06 15:45:00|10.93|9.53|10.99|9.59|11.07|9.67|10.72|9.32|0
1638805800000|2021-12-06 15:50:00|11|9.6|10.98|9.58|11.09|9.69|10.96|9.56|0
1638806100000|2021-12-06 15:55:00|11|9.6|10.83|9.43|11|9.6|10.82|9.42|0
1638806400000|2021-12-06 16:00:00|10.82|9.42|10.92|9.52|10.96|9.56|10.81|9.41|0
1638806700000|2021-12-06 16:05:00|10.94|9.54|10.93|9.53|10.96|9.56|10.88|9.48|0
1638807000000|2021-12-06 16:10:00|10.94|9.54|11.08|9.68|11.09|9.69|10.86|9.46|0
1638807300000|2021-12-06 16:15:00|11.1|9.7|10.96|9.56|11.14|9.74|10.94|9.54|0
1638807600000|2021-12-06 16:20:00|10.97|9.57|10.98|9.58|11.05|9.65|10.96|9.56|0
1638807900000|2021-12-06 16:25:00|10.99|9.59|11.26|9.86|11.27|9.87|10.91|9.51|0
1638808200000|2021-12-06 16:30:00|11.27|9.87|11.2|9.8|11.34|9.94|11.15|9.75|0
1638808500000|2021-12-06 16:35:00|11.19|9.79|11.17|9.77|11.25|9.85|11.15|9.75|0
1638808800000|2021-12-06 16:40:00|11.19|9.79|11.11|9.71|11.23|9.83|11.11|9.71|0
1638809100000|2021-12-06 16:45:00|11.12|9.72|11.32|9.92|11.32|9.92|11.12|9.72|0
1638809400000|2021-12-06 16:50:00|11.3|9.9|11.26|9.86|11.33|9.93|11.23|9.83|0
1638809700000|2021-12-06 16:55:00|11.25|9.85|11.28|9.88|11.33|9.93|11.22|9.82|0
1638810000000|2021-12-06 17:00:00|11.27|9.87|11.2|9.8|11.28|9.88|11.18|9.78|0
1638810300000|2021-12-06 17:05:00|11.21|9.81|11.19|9.79|11.28|9.88|11.18|9.78|0
1638810600000|2021-12-06 17:10:00|11.2|9.8|11.08|9.68|11.41|10.01|11.07|9.67|0
1638810900000|2021-12-06 17:15:00|11.09|9.69|11.13|9.73|11.6|10.2|10.97|9.57|0
1638811200000|2021-12-06 17:20:00|11.14|9.74|11.12|9.72|11.17|9.77|11.09|9.69|0
1638811500000|2021-12-06 17:25:00|11.13|9.73|11.1|9.7|11.13|9.73|11.06|9.66|0
1638811800000|2021-12-06 17:30:00|11.09|9.69|11.05|9.65|11.11|9.71|11.03|9.63|0
1638812100000|2021-12-06 17:35:00|11.04|9.64|11.09|9.69|11.1|9.7|11.03|9.63|0
1638812400000|2021-12-06 17:40:00|11.08|9.68|11.11|9.71|11.15|9.75|11.05|9.65|0
1638812700000|2021-12-06 17:45:00|11.1|9.7|11.01|9.61|11.1|9.7|11.01|9.61|0
1638813000000|2021-12-06 17:50:00|11.02|9.62|11|9.6|11.05|9.65|11|9.6|0
1638813300000|2021-12-06 17:55:00|11.01|9.61|10.92|9.52|11.03|9.63|10.92|9.52|0
1638813600000|2021-12-06 18:00:00|10.89|9.49|10.87|9.47|10.98|9.58|10.87|9.47|0
1638813900000|2021-12-06 18:05:00|10.88|9.48|10.9|9.5|10.92|9.52|10.87|9.47|0
1638814200000|2021-12-06 18:10:00|10.89|9.49|10.96|9.56|10.96|9.56|10.87|9.47|0
1638814500000|2021-12-06 18:15:00|10.94|9.54|10.91|9.51|10.95|9.55|10.9|9.5|0
1638814800000|2021-12-06 18:20:00|10.92|9.52|10.91|9.51|10.97|9.57|10.91|9.51|0
1638815100000|2021-12-06 18:25:00|10.9|9.5|10.64|9.24|11.26|9.86|10.38|8.98|0
1638815400000|2021-12-06 18:30:00|10.63|9.23|10.67|9.27|10.67|9.27|10.63|9.23|0
1638815700000|2021-12-06 18:35:00|10.66|9.26|10.67|9.27|10.69|9.29|10.64|9.24|0
1638816000000|2021-12-06 18:40:00|10.66|9.26|10.66|9.26|10.69|9.29|10.62|9.22|0
1638816300000|2021-12-06 18:45:00|10.67|9.27|10.63|9.23|10.68|9.28|10.61|9.21|0
1638816600000|2021-12-06 18:50:00|10.64|9.24|10.63|9.23|10.66|9.26|10.62|9.22|0
1638816900000|2021-12-06 18:55:00|10.62|9.22|10.63|9.23|10.67|9.27|10.6|9.2|0
1638817200000|2021-12-06 19:00:00|10.64|9.24|10.61|9.21|10.64|9.24|10.56|9.16|0
1638817500000|2021-12-06 19:05:00|10.62|9.22|10.67|9.27|10.68|9.28|10.62|9.22|0
1638817800000|2021-12-06 19:10:00|10.65|9.25|10.63|9.23|10.65|9.25|10.59|9.19|0
1638818100000|2021-12-06 19:15:00|10.62|9.22|10.65|9.25|10.65|9.25|10.59|9.19|0
1638818400000|2021-12-06 19:20:00|10.66|9.26|10.65|9.25|10.67|9.27|10.62|9.22|0
1638818700000|2021-12-06 19:25:00|10.64|9.24|10.65|9.25|10.68|9.28|10.62|9.22|0
1638819000000|2021-12-06 19:30:00|10.64|9.24|10.65|9.25|10.66|9.26|10.61|9.21|0
1638819300000|2021-12-06 19:35:00|10.64|9.24|10.69|9.29|10.69|9.29|10.64|9.24|0
1638819600000|2021-12-06 19:40:00|10.7|9.3|10.82|9.42|10.82|9.42|10.67|9.27|0
1638819900000|2021-12-06 19:45:00|10.8|9.4|10.83|9.43|10.86|9.46|10.76|9.36|0
1638820200000|2021-12-06 19:50:00|10.84|9.44|10.86|9.46|10.88|9.48|10.84|9.44|0
1638820500000|2021-12-06 19:55:00|10.88|9.48|10.88|9.48|10.9|9.5|10.84|9.44|0
1638820800000|2021-12-06 20:00:00|10.87|9.47|10.93|9.53|10.94|9.54|10.8|9.4|0
1638821100000|2021-12-06 20:05:00|10.92|9.52|10.86|9.46|10.93|9.53|10.85|9.45|0
1638821400000|2021-12-06 20:10:00|10.87|9.47|10.83|9.43|10.91|9.51|10.82|9.42|0
1638821700000|2021-12-06 20:15:00|10.82|9.42|10.75|9.35|10.82|9.42|10.75|9.35|0
1638822000000|2021-12-06 20:20:00|10.76|9.36|10.83|9.43|10.84|9.44|10.75|9.35|0
1638822300000|2021-12-06 20:25:00|10.84|9.44|10.85|9.45|10.92|9.52|10.83|9.43|0
1638822600000|2021-12-06 20:30:00|10.86|9.46|10.85|9.45|10.93|9.53|10.8|9.4|0
1638822900000|2021-12-06 20:35:00|10.86|9.46|10.86|9.46|10.92|9.52|10.85|9.45|0
1638823200000|2021-12-06 20:40:00|10.87|9.47|10.81|9.41|10.92|9.52|10.79|9.39|0
1638823500000|2021-12-06 20:45:00|10.83|9.43|10.71|9.31|10.97|9.57|10.51|9.11|0
1638823800000|2021-12-06 20:50:00|10.74|9.34|10.6|9.2|10.75|9.35|10.59|9.19|0
1638824100000|2021-12-06 20:55:00|10.61|9.21|10.75|9.35|10.76|9.36|10.61|9.21|0
1638824400000|2021-12-06 21:00:00|10.73|9.33|10.75|9.35|10.77|9.37|10.71|9.31|0
1638824700000|2021-12-06 21:05:00|10.74|9.34|10.72|9.32|10.76|9.36|10.71|9.31|0
1638825000000|2021-12-06 21:10:00|10.71|9.31|10.73|9.33|10.74|9.34|10.7|9.3|0
1638825300000|2021-12-06 21:15:00|10.72|9.32|10.69|9.29|10.73|9.33|10.69|9.29|0
1638825600000|2021-12-06 21:20:00|10.68|9.28|10.71|9.31|10.71|9.31|10.67|9.27|0
1638825900000|2021-12-06 21:25:00|10.72|9.32|10.67|9.27|10.72|9.32|10.67|9.27|0
1638826200000|2021-12-06 21:30:00|10.68|9.28|10.67|9.27|10.68|9.28|10.65|9.25|0
1638826500000|2021-12-06 21:35:00|10.68|9.28|10.67|9.27|10.68|9.28|10.66|9.26|0
1638826800000|2021-12-06 21:40:00|10.68|9.28|10.67|9.27|10.68|9.28|10.65|9.25|0
1638827100000|2021-12-06 21:45:00|10.66|9.26|10.66|9.26|10.67|9.27|10.65|9.25|0
1638827400000|2021-12-06 21:50:00|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1638827700000|2021-12-06 21:55:00|10.65|9.25|10.64|9.24|10.66|9.26|10.64|9.24|0
1638828000000|2021-12-06 22:00:00|10.65|9.25|10.65|9.25|10.65|9.25|10.64|9.24|0
1638828300000|2021-12-06 22:05:00|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1638828600000|2021-12-06 22:10:00|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1638829200000|2021-12-06 22:20:00|10.65|9.25|10.65|9.25|10.65|9.25|10.64|9.24|0
1638829500000|2021-12-06 22:25:00|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1638829800000|2021-12-06 22:30:00|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1638830100000|2021-12-06 22:35:00|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1638830400000|2021-12-06 22:40:00|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1638830700000|2021-12-06 22:45:00|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1638831000000|2021-12-06 22:50:00|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1638831300000|2021-12-06 22:55:00|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1638831600000|2021-12-06 23:00:00|10.64|9.24|10.61|9.21|10.64|9.24|10.59|9.19|0
1638831900000|2021-12-06 23:05:00|10.62|9.22|10.44|9.04|10.64|9.24|10.43|9.03|0
1638832200000|2021-12-06 23:10:00|10.43|9.03|10.48|9.08|10.48|9.08|10.43|9.03|0
1638832500000|2021-12-06 23:15:00|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1638832800000|2021-12-06 23:20:00|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1638833100000|2021-12-06 23:25:00|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1638833400000|2021-12-06 23:30:00|10.45|9.05|10.48|9.08|10.5|9.1|10.45|9.05|0
1638833700000|2021-12-06 23:35:00|10.47|9.07|10.48|9.08|10.49|9.09|10.47|9.07|0
1638834000000|2021-12-06 23:40:00|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1638834300000|2021-12-06 23:45:00|10.44|9.04|10.48|9.08|10.48|9.08|10.44|9.04|0
1638834600000|2021-12-06 23:50:00|10.47|9.07|10.48|9.08|10.49|9.09|10.46|9.06|0
1638834900000|2021-12-06 23:55:00|10.47|9.07|10.44|9.04|10.47|9.07|10.42|9.02|0
1638835200000|2021-12-07 00:00:00|10.42|9.02|10.47|9.07|10.48|9.08|10.42|9.02|0
1638835500000|2021-12-07 00:05:00|10.48|9.08|10.45|9.05|10.49|9.09|10.44|9.04|0
1638835800000|2021-12-07 00:10:00|10.46|9.06|10.48|9.08|10.49|9.09|10.43|9.03|0
1638836100000|2021-12-07 00:15:00|10.47|9.07|10.53|9.13|10.53|9.13|10.47|9.07|0
1638836400000|2021-12-07 00:20:00|10.51|9.11|10.53|9.13|10.53|9.13|10.5|9.1|0
1638836700000|2021-12-07 00:25:00|10.52|9.12|10.49|9.09|10.52|9.12|10.48|9.08|0
1638837000000|2021-12-07 00:30:00|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1638837300000|2021-12-07 00:35:00|10.49|9.09|10.47|9.07|10.51|9.11|10.47|9.07|0
1638837600000|2021-12-07 00:40:00|10.48|9.08|10.45|9.05|10.48|9.08|10.44|9.04|0
1638837900000|2021-12-07 00:45:00|10.46|9.06|10.47|9.07|10.47|9.07|10.44|9.04|0
1638838200000|2021-12-07 00:50:00|10.46|9.06|10.47|9.07|10.47|9.07|10.44|9.04|0
1638838500000|2021-12-07 00:55:00|10.46|9.06|10.43|9.03|10.47|9.07|10.42|9.02|0
1638838800000|2021-12-07 01:00:00|10.42|9.02|10.35|8.95|10.44|9.04|10.33|8.93|0
1638839100000|2021-12-07 01:05:00|10.34|8.94|10.33|8.93|10.36|8.96|10.33|8.93|0
1638839400000|2021-12-07 01:10:00|10.32|8.92|10.29|8.89|10.34|8.94|10.28|8.88|0
1638839700000|2021-12-07 01:15:00|10.28|8.88|10.3|8.9|10.31|8.91|10.28|8.88|0
1638840000000|2021-12-07 01:20:00|10.31|8.91|10.3|8.9|10.31|8.91|10.28|8.88|0
1638840300000|2021-12-07 01:25:00|10.29|8.89|10.32|8.92|10.32|8.92|10.28|8.88|0
1638840600000|2021-12-07 01:30:00|10.31|8.91|10.34|8.94|10.36|8.96|10.31|8.91|0
1638840900000|2021-12-07 01:35:00|10.35|8.95|10.28|8.88|10.36|8.96|10.28|8.88|0
1638841200000|2021-12-07 01:40:00|10.29|8.89|10.27|8.87|10.3|8.9|10.24|8.84|0
1638841500000|2021-12-07 01:45:00|10.26|8.86|10.17|8.77|10.27|8.87|10.16|8.76|0
1638841800000|2021-12-07 01:50:00|10.16|8.76|10.18|8.78|10.2|8.8|10.16|8.76|0
1638842100000|2021-12-07 01:55:00|10.19|8.79|10.19|8.79|10.2|8.8|10.16|8.76|0
1638842400000|2021-12-07 02:00:00|10.2|8.8|10.18|8.78|10.21|8.81|10.18|8.78|0
1638842700000|2021-12-07 02:05:00|10.19|8.79|10.23|8.83|10.23|8.83|10.18|8.78|0
1638843000000|2021-12-07 02:10:00|10.24|8.84|10.27|8.87|10.29|8.89|10.23|8.83|0
1638843300000|2021-12-07 02:15:00|10.26|8.86|10.23|8.83|10.28|8.88|10.23|8.83|0
1638843600000|2021-12-07 02:20:00|10.22|8.82|10.21|8.81|10.24|8.84|10.21|8.81|0
1638843900000|2021-12-07 02:25:00|10.22|8.82|10.22|8.82|10.24|8.84|10.2|8.8|0
1638844200000|2021-12-07 02:30:00|10.23|8.83|10.26|8.86|10.27|8.87|10.23|8.83|0
1638844500000|2021-12-07 02:35:00|10.25|8.85|10.25|8.85|10.26|8.86|10.23|8.83|0
1638844800000|2021-12-07 02:40:00|10.24|8.84|10.23|8.83|10.25|8.85|10.22|8.82|0
1638845100000|2021-12-07 02:45:00|10.22|8.82|10.26|8.86|10.26|8.86|10.22|8.82|0
1638845400000|2021-12-07 02:50:00|10.27|8.87|10.27|8.87|10.29|8.89|10.26|8.86|0
1638845700000|2021-12-07 02:55:00|10.28|8.88|10.27|8.87|10.29|8.89|10.26|8.86|0
1638846000000|2021-12-07 03:00:00|10.28|8.88|10.27|8.87|10.28|8.88|10.26|8.86|0
1638846300000|2021-12-07 03:05:00|10.26|8.86|10.3|8.9|10.3|8.9|10.24|8.84|0
1638846600000|2021-12-07 03:10:00|10.29|8.89|10.25|8.85|10.3|8.9|10.25|8.85|0
1638846900000|2021-12-07 03:15:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1638847200000|2021-12-07 03:20:00|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1638847500000|2021-12-07 03:25:00|10.22|8.82|10.22|8.82|10.23|8.83|10.2|8.8|0
1638847800000|2021-12-07 03:30:00|10.21|8.81|10.21|8.81|10.22|8.82|10.19|8.79|0
1638848100000|2021-12-07 03:35:00|10.2|8.8|10.19|8.79|10.2|8.8|10.18|8.78|0
1638848400000|2021-12-07 03:40:00|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1638848700000|2021-12-07 03:45:00|10.17|8.77|10.16|8.76|10.18|8.78|10.16|8.76|0
1638849000000|2021-12-07 03:50:00|10.15|8.75|10.16|8.76|10.17|8.77|10.15|8.75|0
1638849300000|2021-12-07 03:55:00|10.17|8.77|10.15|8.75|10.17|8.77|10.15|8.75|0
1638849600000|2021-12-07 04:00:00|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1638849900000|2021-12-07 04:05:00|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1638850200000|2021-12-07 04:10:00|10.1|8.7|10.05|8.65|10.11|8.71|10.05|8.65|0
1638850500000|2021-12-07 04:15:00|10.06|8.66|10.07|8.67|10.08|8.68|10.06|8.66|0
1638850800000|2021-12-07 04:20:00|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1638851100000|2021-12-07 04:25:00|10.07|8.67|10.05|8.65|10.07|8.67|10.04|8.64|0
1638851400000|2021-12-07 04:30:00|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1638851700000|2021-12-07 04:35:00|10.04|8.64|10.06|8.66|10.06|8.66|10.03|8.63|0
1638852000000|2021-12-07 04:40:00|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1638852300000|2021-12-07 04:45:00|10.05|8.65|10.08|8.68|10.08|8.68|10.04|8.64|0
1638852600000|2021-12-07 04:50:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1638852900000|2021-12-07 04:55:00|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1638853200000|2021-12-07 05:00:00|10.06|8.66|10.06|8.66|10.07|8.67|10.05|8.65|0
1638853500000|2021-12-07 05:05:00|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1638853800000|2021-12-07 05:10:00|10.04|8.64|10.01|8.61|10.04|8.64|10|8.6|0
1638854100000|2021-12-07 05:15:00|10|8.6|9.8|8.4|10.01|8.61|9.8|8.4|0
1638854400000|2021-12-07 05:20:00|9.81|8.41|9.8|8.4|9.81|8.41|9.79|8.39|0
1638854700000|2021-12-07 05:25:00|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1638855000000|2021-12-07 05:30:00|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1638855300000|2021-12-07 05:35:00|9.79|8.39|9.75|8.35|9.8|8.4|9.73|8.33|0
1638855600000|2021-12-07 05:40:00|9.76|8.36|9.73|8.33|9.76|8.36|9.72|8.32|0
1638855900000|2021-12-07 05:45:00|9.72|8.32|9.72|8.32|9.75|8.35|9.72|8.32|0
1638856200000|2021-12-07 05:50:00|9.71|8.31|9.67|8.27|9.72|8.32|9.67|8.27|0
1638856500000|2021-12-07 05:55:00|9.68|8.28|9.64|8.24|9.68|8.28|9.64|8.24|0
1638856800000|2021-12-07 06:00:00|9.65|8.25|9.7|8.3|9.71|8.31|9.64|8.24|0
1638857100000|2021-12-07 06:05:00|9.69|8.29|9.69|8.29|9.7|8.3|9.67|8.27|0
1638857400000|2021-12-07 06:10:00|9.7|8.3|9.68|8.28|9.7|8.3|9.67|8.27|0
1638857700000|2021-12-07 06:15:00|9.69|8.29|9.67|8.27|9.69|8.29|9.66|8.26|0
1638858000000|2021-12-07 06:20:00|9.68|8.28|9.66|8.26|9.68|8.28|9.65|8.25|0
1638858300000|2021-12-07 06:25:00|9.67|8.27|9.69|8.29|9.69|8.29|9.66|8.26|0
1638858600000|2021-12-07 06:30:00|9.68|8.28|9.67|8.27|9.69|8.29|9.67|8.27|0
1638858900000|2021-12-07 06:35:00|9.68|8.28|9.67|8.27|9.68|8.28|9.66|8.26|0
1638859200000|2021-12-07 06:40:00|9.66|8.26|9.66|8.26|9.67|8.27|9.64|8.24|0
1638859500000|2021-12-07 06:45:00|9.67|8.27|9.65|8.25|9.67|8.27|9.64|8.24|0
1638859800000|2021-12-07 06:50:00|9.66|8.26|9.62|8.22|9.66|8.26|9.61|8.21|0
1638860100000|2021-12-07 06:55:00|9.63|8.23|9.63|8.23|9.65|8.25|9.63|8.23|0
1638860400000|2021-12-07 07:00:00|9.62|8.22|9.59|8.19|9.64|8.24|9.57|8.17|0
1638860700000|2021-12-07 07:05:00|9.58|8.18|9.58|8.18|9.6|8.2|9.55|8.15|0
1638861000000|2021-12-07 07:10:00|9.59|8.19|9.59|8.19|9.6|8.2|9.58|8.18|0
1638861300000|2021-12-07 07:15:00|9.6|8.2|9.57|8.17|9.6|8.2|9.55|8.15|0
1638861600000|2021-12-07 07:20:00|9.56|8.16|9.58|8.18|9.59|8.19|9.56|8.16|0
1638861900000|2021-12-07 07:25:00|9.59|8.19|9.6|8.2|9.6|8.2|9.57|8.17|0
1638862200000|2021-12-07 07:30:00|9.61|8.21|9.61|8.21|9.61|8.21|9.56|8.16|0
1638862500000|2021-12-07 07:35:00|9.6|8.2|9.59|8.19|9.61|8.21|9.57|8.17|0
1638862800000|2021-12-07 07:40:00|9.58|8.18|9.6|8.2|9.6|8.2|9.57|8.17|0
1638863100000|2021-12-07 07:45:00|9.59|8.19|9.59|8.19|9.6|8.2|9.56|8.16|0
1638863400000|2021-12-07 07:50:00|9.58|8.18|9.52|8.12|9.59|8.19|9.51|8.11|0
1638863700000|2021-12-07 07:55:00|9.51|8.11|9|7.6|10.22|8.82|9|7.6|0
1638864000000|2021-12-07 08:00:00|9.03|7.63|9|7.6|9.04|7.64|8.98|7.58|0
1638864300000|2021-12-07 08:05:00|9.01|7.61|8.98|7.58|9.04|7.64|8.97|7.57|0
1638864600000|2021-12-07 08:10:00|8.97|7.57|8.93|7.53|9.05|7.65|8.92|7.52|0
1638864900000|2021-12-07 08:15:00|8.94|7.54|8.93|7.53|8.98|7.58|8.93|7.53|0
1638865200000|2021-12-07 08:20:00|8.92|7.52|8.93|7.53|8.95|7.55|8.91|7.51|0
1638865500000|2021-12-07 08:25:00|8.92|7.52|8.89|7.49|9.01|7.61|8.8|7.4|0
1638865800000|2021-12-07 08:30:00|8.9|7.5|8.88|7.48|8.92|7.52|8.88|7.48|0
1638866100000|2021-12-07 08:35:00|8.89|7.49|8.87|7.47|8.9|7.5|8.86|7.46|0
1638866400000|2021-12-07 08:40:00|8.88|7.48|8.84|7.44|8.89|7.49|8.84|7.44|0
1638866700000|2021-12-07 08:45:00|8.85|7.45|8.81|7.41|8.85|7.45|8.8|7.4|0
1638867000000|2021-12-07 08:50:00|8.8|7.4|8.83|7.43|8.83|7.43|8.79|7.39|0
1638867300000|2021-12-07 08:55:00|8.81|7.41|8.8|7.4|8.81|7.41|8.78|7.38|0
1638867600000|2021-12-07 09:00:00|8.79|7.39|8.78|7.38|8.8|7.4|8.76|7.36|0
1638867900000|2021-12-07 09:05:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1638868200000|2021-12-07 09:10:00|8.77|7.37|8.76|7.36|8.79|7.39|8.75|7.35|0
1638868500000|2021-12-07 09:15:00|8.77|7.37|8.78|7.38|9.06|7.66|8.74|7.34|0
1638868800000|2021-12-07 09:20:00|8.79|7.39|8.75|7.35|8.79|7.39|8.74|7.34|0
1638869100000|2021-12-07 09:25:00|8.76|7.36|8.78|7.38|8.78|7.38|8.74|7.34|0
1638869400000|2021-12-07 09:30:00|8.79|7.39|8.84|7.44|8.84|7.44|8.78|7.38|0
1638869700000|2021-12-07 09:35:00|8.85|7.45|8.86|7.46|8.86|7.46|8.82|7.42|0
1638870000000|2021-12-07 09:40:00|8.85|7.45|8.81|7.41|8.86|7.46|8.8|7.4|0
1638870300000|2021-12-07 09:45:00|8.8|7.4|8.79|7.39|8.82|7.42|8.79|7.39|0
1638870600000|2021-12-07 09:50:00|8.8|7.4|8.8|7.4|8.81|7.41|8.78|7.38|0
1638870900000|2021-12-07 09:55:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1638871200000|2021-12-07 10:00:00|8.79|7.39|8.76|7.36|8.8|7.4|8.75|7.35|0
1638871500000|2021-12-07 10:05:00|8.77|7.37|8.76|7.36|8.79|7.39|8.76|7.36|0
1638871800000|2021-12-07 10:10:00|8.77|7.37|8.73|7.33|8.77|7.37|8.73|7.33|0
1638872100000|2021-12-07 10:15:00|8.72|7.32|8.71|7.31|8.73|7.33|8.71|7.31|0
1638872400000|2021-12-07 10:20:00|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1638872700000|2021-12-07 10:25:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1638873000000|2021-12-07 10:30:00|8.71|7.31|8.73|7.33|8.74|7.34|8.71|7.31|0
1638873300000|2021-12-07 10:35:00|8.72|7.32|8.72|7.32|8.74|7.34|8.72|7.32|0
1638873600000|2021-12-07 10:40:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1638873900000|2021-12-07 10:45:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1638874200000|2021-12-07 10:50:00|8.69|7.29|8.64|7.24|8.69|7.29|8.59|7.19|0
1638874500000|2021-12-07 10:55:00|8.65|7.25|8.69|7.29|8.8|7.4|8.62|7.22|0
1638874800000|2021-12-07 11:00:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1638875100000|2021-12-07 11:05:00|8.7|7.3|8.7|7.3|8.72|7.32|8.69|7.29|0
1638875400000|2021-12-07 11:10:00|8.71|7.31|8.73|7.33|8.74|7.34|8.69|7.29|0
1638875700000|2021-12-07 11:15:00|8.72|7.32|8.71|7.31|8.73|7.33|8.7|7.3|0
1638876000000|2021-12-07 11:20:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1638876300000|2021-12-07 11:25:00|8.75|7.35|8.73|7.33|8.76|7.36|8.71|7.31|0
1638876600000|2021-12-07 11:30:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1638876900000|2021-12-07 11:35:00|8.71|7.31|8.69|7.29|8.72|7.32|8.69|7.29|0
1638877200000|2021-12-07 11:40:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1638877500000|2021-12-07 11:45:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1638877800000|2021-12-07 11:50:00|8.69|7.29|8.7|7.3|8.7|7.3|8.68|7.28|0
1638878100000|2021-12-07 11:55:00|8.69|7.29|8.7|7.3|8.71|7.31|8.68|7.28|0
1638878400000|2021-12-07 12:00:00|8.71|7.31|8.75|7.35|8.76|7.36|8.69|7.29|0
1638878700000|2021-12-07 12:05:00|8.74|7.34|8.73|7.33|8.77|7.37|8.72|7.32|0
1638879000000|2021-12-07 12:10:00|8.72|7.32|8.73|7.33|8.74|7.34|8.71|7.31|0
1638879300000|2021-12-07 12:15:00|8.74|7.34|8.72|7.32|8.74|7.34|8.71|7.31|0
1638879600000|2021-12-07 12:20:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1638879900000|2021-12-07 12:25:00|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1638880200000|2021-12-07 12:30:00|8.72|7.32|8.72|7.32|8.74|7.34|8.71|7.31|0
1638880500000|2021-12-07 12:35:00|8.73|7.33|8.73|7.33|8.73|7.33|8.71|7.31|0
1638880800000|2021-12-07 12:40:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1638881100000|2021-12-07 12:45:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1638881400000|2021-12-07 12:50:00|8.71|7.31|8.7|7.3|8.72|7.32|8.7|7.3|0
1638881700000|2021-12-07 12:55:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1638882000000|2021-12-07 13:00:00|8.7|7.3|8.72|7.32|8.73|7.33|8.69|7.29|0
1638882300000|2021-12-07 13:05:00|8.73|7.33|8.72|7.32|8.74|7.34|8.71|7.31|0
1638882600000|2021-12-07 13:10:00|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1638882900000|2021-12-07 13:15:00|8.71|7.31|8.7|7.3|8.71|7.31|8.69|7.29|0
1638883200000|2021-12-07 13:20:00|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1638883500000|2021-12-07 13:25:00|8.7|7.3|8.69|7.29|8.71|7.31|8.67|7.27|0
1638883800000|2021-12-07 13:30:00|8.7|7.3|8.69|7.29|8.71|7.31|8.68|7.28|0
1638884100000|2021-12-07 13:35:00|8.7|7.3|8.67|7.27|8.7|7.3|8.65|7.25|0
1638884400000|2021-12-07 13:40:00|8.66|7.26|8.68|7.28|8.69|7.29|8.66|7.26|0
1638884700000|2021-12-07 13:45:00|8.67|7.27|8.68|7.28|8.69|7.29|8.67|7.27|0
1638885000000|2021-12-07 13:50:00|8.69|7.29|8.72|7.32|8.73|7.33|8.69|7.29|0
1638885300000|2021-12-07 13:55:00|8.73|7.33|8.74|7.34|8.75|7.35|8.71|7.31|0
1638885600000|2021-12-07 14:00:00|8.75|7.35|8.64|7.24|8.75|7.35|8.63|7.23|0
1638885900000|2021-12-07 14:05:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1638886200000|2021-12-07 14:10:00|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1638886500000|2021-12-07 14:15:00|8.67|7.27|8.7|7.3|8.71|7.31|8.67|7.27|0
1638886800000|2021-12-07 14:20:00|8.71|7.31|8.68|7.28|8.71|7.31|8.66|7.26|0
1638887100000|2021-12-07 14:25:00|8.67|7.27|8.64|7.24|8.67|7.27|8.63|7.23|0
1638887400000|2021-12-07 14:30:00|8.62|7.22|8.58|7.18|8.64|7.24|8.51|7.11|0
1638887700000|2021-12-07 14:35:00|8.56|7.16|8.55|7.15|8.57|7.17|8.48|7.08|0
1638888000000|2021-12-07 14:40:00|8.54|7.14|8.44|7.04|8.56|7.16|8.44|7.04|0
1638888300000|2021-12-07 14:45:00|8.42|7.02|8.36|6.96|8.42|7.02|8.36|6.96|0
1638888600000|2021-12-07 14:50:00|8.35|6.95|8.3|6.9|8.39|6.99|8.28|6.88|0
1638888900000|2021-12-07 14:55:00|8.32|6.92|8.22|6.82|8.64|7.24|8.22|6.82|0
1638889200000|2021-12-07 15:00:00|8.21|6.81|8.24|6.84|8.25|6.85|8.19|6.79|0
1638889500000|2021-12-07 15:05:00|8.23|6.83|8.19|6.79|8.25|6.85|8.19|6.79|0
1638889800000|2021-12-07 15:10:00|8.2|6.8|8.12|6.72|8.2|6.8|8.12|6.72|0
1638890100000|2021-12-07 15:15:00|8.11|6.71|8.33|6.93|8.33|6.93|8.1|6.7|0
1638890400000|2021-12-07 15:20:00|8.32|6.92|8.02|6.62|8.32|6.92|7.96|6.56|0
1638890700000|2021-12-07 15:25:00|8.01|6.61|8.04|6.64|8.04|6.64|7.99|6.59|0
1638891000000|2021-12-07 15:30:00|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1638891300000|2021-12-07 15:35:00|8.01|6.61|7.98|6.58|8.01|6.61|7.97|6.57|0
1638891600000|2021-12-07 15:40:00|7.97|6.57|7.92|6.52|7.99|6.59|7.92|6.52|0
1638891900000|2021-12-07 15:45:00|7.93|6.53|7.92|6.52|7.95|6.55|7.91|6.51|0
1638892200000|2021-12-07 15:50:00|7.91|6.51|7.91|6.51|7.93|6.53|7.88|6.48|0
1638892500000|2021-12-07 15:55:00|7.92|6.52|7.91|6.51|7.93|6.53|7.9|6.5|0
1638892800000|2021-12-07 16:00:00|7.9|6.5|7.87|6.47|7.9|6.5|7.86|6.46|0
1638893100000|2021-12-07 16:05:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1638893400000|2021-12-07 16:10:00|7.87|6.47|7.94|6.54|7.95|6.55|7.87|6.47|0
1638893700000|2021-12-07 16:15:00|7.95|6.55|7.92|6.52|7.96|6.56|7.91|6.51|0
1638894000000|2021-12-07 16:20:00|7.93|6.53|7.94|6.54|7.96|6.56|7.91|6.51|0
1638894300000|2021-12-07 16:25:00|7.93|6.53|7.92|6.52|7.95|6.55|7.92|6.52|0
1638894600000|2021-12-07 16:30:00|7.93|6.53|7.91|6.51|7.96|6.56|7.9|6.5|0
1638894900000|2021-12-07 16:35:00|7.92|6.52|7.9|6.5|7.92|6.52|7.89|6.49|0
1638895200000|2021-12-07 16:40:00|7.89|6.49|7.91|6.51|7.92|6.52|7.88|6.48|0
1638895500000|2021-12-07 16:45:00|7.92|6.52|7.95|6.55|7.95|6.55|7.91|6.51|0
1638895800000|2021-12-07 16:50:00|7.94|6.54|7.94|6.54|7.95|6.55|7.91|6.51|0
1638896100000|2021-12-07 16:55:00|7.93|6.53|7.94|6.54|7.95|6.55|7.92|6.52|0
1638896400000|2021-12-07 17:00:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1638896700000|2021-12-07 17:05:00|7.92|6.52|7.93|6.53|7.95|6.55|7.9|6.5|0
1638897000000|2021-12-07 17:10:00|7.92|6.52|7.91|6.51|7.93|6.53|7.91|6.51|0
1638897300000|2021-12-07 17:15:00|7.92|6.52|7.95|6.55|7.96|6.56|7.9|6.5|0
1638897600000|2021-12-07 17:20:00|7.94|6.54|7.94|6.54|7.96|6.56|7.93|6.53|0
1638897900000|2021-12-07 17:25:00|7.93|6.53|7.94|6.54|7.95|6.55|7.92|6.52|0
1638898200000|2021-12-07 17:30:00|7.93|6.53|7.92|6.52|7.94|6.54|7.91|6.51|0
1638898500000|2021-12-07 17:35:00|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1638898800000|2021-12-07 17:40:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1638899100000|2021-12-07 17:45:00|7.91|6.51|7.91|6.51|7.92|6.52|7.9|6.5|0
1638899400000|2021-12-07 17:50:00|7.9|6.5|7.9|6.5|7.91|6.51|7.89|6.49|0
1638899700000|2021-12-07 17:55:00|7.89|6.49|7.7|6.3|7.9|6.5|7.7|6.3|0
1638900000000|2021-12-07 18:00:00|7.71|6.31|7.47|6.07|7.71|6.31|7.44|6.04|0
1638900300000|2021-12-07 18:05:00|7.46|6.06|7.5|6.1|7.5|6.1|7.45|6.05|0
1638900600000|2021-12-07 18:10:00|7.51|6.11|7.52|6.12|7.54|6.14|7.5|6.1|0
1638900900000|2021-12-07 18:15:00|7.51|6.11|7.48|6.08|7.52|6.12|7.48|6.08|0
1638901200000|2021-12-07 18:20:00|7.47|6.07|7.56|6.16|7.56|6.16|7.47|6.07|0
1638901500000|2021-12-07 18:25:00|7.57|6.17|7.56|6.16|7.57|6.17|7.55|6.15|0
1638901800000|2021-12-07 18:30:00|7.55|6.15|7.55|6.15|7.58|6.18|7.55|6.15|0
1638902100000|2021-12-07 18:35:00|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1638902400000|2021-12-07 18:40:00|7.56|6.16|7.53|6.13|7.56|6.16|7.52|6.12|0
1638902700000|2021-12-07 18:45:00|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1638903000000|2021-12-07 18:50:00|7.52|6.12|7.52|6.12|7.53|6.13|7.49|6.09|0
1638903300000|2021-12-07 18:55:00|7.53|6.13|7.52|6.12|7.53|6.13|7.52|6.12|0
1638903600000|2021-12-07 19:00:00|7.53|6.13|7.55|6.15|7.57|6.17|7.53|6.13|0
1638903900000|2021-12-07 19:05:00|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1638904200000|2021-12-07 19:10:00|7.56|6.16|7.55|6.15|7.56|6.16|7.54|6.14|0
1638904500000|2021-12-07 19:15:00|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1638904800000|2021-12-07 19:20:00|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1638905100000|2021-12-07 19:25:00|7.54|6.14|7.54|6.14|7.55|6.15|7.52|6.12|0
1638905400000|2021-12-07 19:30:00|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1638905700000|2021-12-07 19:35:00|7.55|6.15|7.59|6.19|7.6|6.2|7.55|6.15|0
1638906000000|2021-12-07 19:40:00|7.58|6.18|7.55|6.15|7.59|6.19|7.55|6.15|0
1638906300000|2021-12-07 19:45:00|7.54|6.14|7.56|6.16|7.59|6.19|7.54|6.14|0
1638906600000|2021-12-07 19:50:00|7.57|6.17|7.54|6.14|7.57|6.17|7.53|6.13|0
1638906900000|2021-12-07 19:55:00|7.55|6.15|7.56|6.16|7.57|6.17|7.53|6.13|0
1638907200000|2021-12-07 20:00:00|7.57|6.17|7.72|6.32|7.72|6.32|7.54|6.14|0
1638907500000|2021-12-07 20:05:00|7.71|6.31|7.73|6.33|7.74|6.34|7.69|6.29|0
1638907800000|2021-12-07 20:10:00|7.74|6.34|7.81|6.41|7.82|6.42|7.73|6.33|0
1638908100000|2021-12-07 20:15:00|7.8|6.4|7.81|6.41|7.81|6.41|7.78|6.38|0
1638908400000|2021-12-07 20:20:00|7.82|6.42|7.87|6.47|7.87|6.47|7.79|6.39|0
1638908700000|2021-12-07 20:25:00|7.86|6.46|7.89|6.49|7.89|6.49|7.85|6.45|0
1638909000000|2021-12-07 20:30:00|7.88|6.48|8.02|6.62|8.03|6.63|7.86|6.46|0
1638909300000|2021-12-07 20:35:00|8.03|6.63|8.07|6.67|8.07|6.67|8.01|6.61|0
1638909600000|2021-12-07 20:40:00|8.06|6.66|8.03|6.63|8.08|6.68|8.01|6.61|0
1638909900000|2021-12-07 20:45:00|8.02|6.62|8.04|6.64|8.08|6.68|8.01|6.61|0
1638910200000|2021-12-07 20:50:00|8.05|6.65|8|6.6|8.15|6.75|8|6.6|0
1638910500000|2021-12-07 20:55:00|8.01|6.61|7.79|6.39|8.03|6.63|7.76|6.36|0
1638910800000|2021-12-07 21:00:00|7.77|6.37|7.74|6.34|7.77|6.37|7.7|6.3|0
1638911100000|2021-12-07 21:05:00|7.73|6.33|7.69|6.29|7.74|6.34|7.67|6.27|0
1638911400000|2021-12-07 21:10:00|7.7|6.3|7.69|6.29|7.71|6.31|7.67|6.27|0
1638911700000|2021-12-07 21:15:00|7.7|6.3|7.59|6.19|7.7|6.3|7.58|6.18|0
1638912000000|2021-12-07 21:20:00|7.6|6.2|7.6|6.2|7.61|6.21|7.59|6.19|0
1638912300000|2021-12-07 21:25:00|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1638912600000|2021-12-07 21:30:00|7.59|6.19|7.59|6.19|7.59|6.19|7.58|6.18|0
1638912900000|2021-12-07 21:35:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1638913200000|2021-12-07 21:40:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1638913500000|2021-12-07 21:45:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1638913800000|2021-12-07 21:50:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1638914100000|2021-12-07 21:55:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1638914700000|2021-12-07 22:05:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1638915000000|2021-12-07 22:10:00|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1638915300000|2021-12-07 22:15:00|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1638915600000|2021-12-07 22:20:00|7.59|6.19|7.58|6.18|7.59|6.19|7.57|6.17|0
1638915900000|2021-12-07 22:25:00|7.57|6.17|7.57|6.17|7.58|6.18|7.57|6.17|0
1638916200000|2021-12-07 22:30:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1638916500000|2021-12-07 22:35:00|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1638917100000|2021-12-07 22:45:00|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1638917400000|2021-12-07 22:50:00|7.57|6.17|7.57|6.17|7.58|6.18|7.56|6.16|0
1638917700000|2021-12-07 22:55:00|7.56|6.16|7.57|6.17|7.57|6.17|7.56|6.16|0
1638918000000|2021-12-07 23:00:00|7.56|6.16|7.64|6.24|7.65|6.25|7.56|6.16|0
1638918300000|2021-12-07 23:05:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1638918600000|2021-12-07 23:10:00|7.65|6.25|7.66|6.26|7.68|6.28|7.65|6.25|0
1638918900000|2021-12-07 23:15:00|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1638919200000|2021-12-07 23:20:00|7.66|6.26|7.65|6.25|7.67|6.27|7.64|6.24|0
1638919500000|2021-12-07 23:25:00|7.66|6.26|7.66|6.26|7.67|6.27|7.65|6.25|0
1638919800000|2021-12-07 23:30:00|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1638920100000|2021-12-07 23:35:00|7.67|6.27|7.64|6.24|7.67|6.27|7.64|6.24|0
1638920400000|2021-12-07 23:40:00|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1638920700000|2021-12-07 23:45:00|7.65|6.25|7.64|6.24|7.65|6.25|7.62|6.22|0
1638921000000|2021-12-07 23:50:00|7.63|6.23|7.63|6.23|7.64|6.24|7.63|6.23|0
1638921300000|2021-12-07 23:55:00|7.62|6.22|7.64|6.24|7.66|6.26|7.62|6.22|0
1638921600000|2021-12-08 00:00:00|7.65|6.25|7.66|6.26|7.67|6.27|7.64|6.24|0
1638921900000|2021-12-08 00:05:00|7.67|6.27|7.67|6.27|7.69|6.29|7.66|6.26|0
1638922200000|2021-12-08 00:10:00|7.68|6.28|7.69|6.29|7.7|6.3|7.67|6.27|0
1638922500000|2021-12-08 00:15:00|7.7|6.3|7.69|6.29|7.71|6.31|7.68|6.28|0
1638922800000|2021-12-08 00:20:00|7.7|6.3|7.71|6.31|7.72|6.32|7.69|6.29|0
1638923100000|2021-12-08 00:25:00|7.7|6.3|7.66|6.26|7.7|6.3|7.66|6.26|0
1638923400000|2021-12-08 00:30:00|7.65|6.25|7.62|6.22|7.66|6.26|7.62|6.22|0
1638923700000|2021-12-08 00:35:00|7.63|6.23|7.63|6.23|7.64|6.24|7.62|6.22|0
1638924000000|2021-12-08 00:40:00|7.64|6.24|7.6|6.2|7.64|6.24|7.6|6.2|0
1638924300000|2021-12-08 00:45:00|7.61|6.21|7.6|6.2|7.61|6.21|7.58|6.18|0
1638924600000|2021-12-08 00:50:00|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1638924900000|2021-12-08 00:55:00|7.56|6.16|7.5|6.1|7.56|6.16|7.5|6.1|0
1638925200000|2021-12-08 01:00:00|7.49|6.09|7.54|6.14|7.55|6.15|7.49|6.09|0
1638925500000|2021-12-08 01:05:00|7.55|6.15|7.56|6.16|7.58|6.18|7.54|6.14|0
1638925800000|2021-12-08 01:10:00|7.55|6.15|7.55|6.15|7.57|6.17|7.54|6.14|0
1638926100000|2021-12-08 01:15:00|7.54|6.14|7.55|6.15|7.56|6.16|7.54|6.14|0
1638926400000|2021-12-08 01:20:00|7.56|6.16|7.57|6.17|7.58|6.18|7.56|6.16|0
1638926700000|2021-12-08 01:25:00|7.58|6.18|7.57|6.17|7.58|6.18|7.56|6.16|0
1638927000000|2021-12-08 01:30:00|7.56|6.16|7.59|6.19|7.61|6.21|7.56|6.16|0
1638927300000|2021-12-08 01:35:00|7.58|6.18|7.58|6.18|7.59|6.19|7.56|6.16|0
1638927600000|2021-12-08 01:40:00|7.57|6.17|7.57|6.17|7.58|6.18|7.55|6.15|0
1638927900000|2021-12-08 01:45:00|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1638928200000|2021-12-08 01:50:00|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1638928500000|2021-12-08 01:55:00|7.56|6.16|7.56|6.16|7.56|6.16|7.55|6.15|0
1638928800000|2021-12-08 02:00:00|7.55|6.15|7.52|6.12|7.56|6.16|7.52|6.12|0
1638929100000|2021-12-08 02:05:00|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1638929400000|2021-12-08 02:10:00|7.52|6.12|7.51|6.11|7.53|6.13|7.5|6.1|0
1638929700000|2021-12-08 02:15:00|7.5|6.1|7.46|6.06|7.51|6.11|7.43|6.03|0
1638930000000|2021-12-08 02:20:00|7.47|6.07|7.49|6.09|7.49|6.09|7.46|6.06|0
1638930300000|2021-12-08 02:25:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1638930600000|2021-12-08 02:30:00|7.5|6.1|7.48|6.08|7.52|6.12|7.48|6.08|0
1638930900000|2021-12-08 02:35:00|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1638931200000|2021-12-08 02:40:00|7.48|6.08|7.47|6.07|7.5|6.1|7.46|6.06|0
1638931500000|2021-12-08 02:45:00|7.46|6.06|7.45|6.05|7.47|6.07|7.43|6.03|0
1638931800000|2021-12-08 02:50:00|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1638932100000|2021-12-08 02:55:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1638932400000|2021-12-08 03:00:00|7.47|6.07|7.47|6.07|7.49|6.09|7.46|6.06|0
1638932700000|2021-12-08 03:05:00|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1638933000000|2021-12-08 03:10:00|7.48|6.08|7.47|6.07|7.48|6.08|7.46|6.06|0
1638933300000|2021-12-08 03:15:00|7.46|6.06|7.46|6.06|7.47|6.07|7.44|6.04|0
1638933600000|2021-12-08 03:20:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1638933900000|2021-12-08 03:25:00|7.47|6.07|7.47|6.07|7.48|6.08|7.45|6.05|0
1638934200000|2021-12-08 03:30:00|7.48|6.08|7.44|6.04|7.48|6.08|7.44|6.04|0
1638934500000|2021-12-08 03:35:00|7.45|6.05|7.43|6.03|7.45|6.05|7.42|6.02|0
1638934800000|2021-12-08 03:40:00|7.41|6.01|7.43|6.03|7.43|6.03|7.41|6.01|0
1638935100000|2021-12-08 03:45:00|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1638935400000|2021-12-08 03:50:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1638935700000|2021-12-08 03:55:00|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1638936000000|2021-12-08 04:00:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1638936300000|2021-12-08 04:05:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1638936600000|2021-12-08 04:10:00|7.44|6.04|7.42|6.02|7.44|6.04|7.41|6.01|0
1638936900000|2021-12-08 04:15:00|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1638937200000|2021-12-08 04:20:00|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1638937500000|2021-12-08 04:25:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1638937800000|2021-12-08 04:30:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1638938100000|2021-12-08 04:35:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1638938400000|2021-12-08 04:40:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1638938700000|2021-12-08 04:45:00|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1638939000000|2021-12-08 04:50:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1638939300000|2021-12-08 04:55:00|7.45|6.05|7.44|6.04|7.46|6.06|7.43|6.03|0
1638939600000|2021-12-08 05:00:00|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1638939900000|2021-12-08 05:05:00|7.45|6.05|7.46|6.06|7.47|6.07|7.45|6.05|0
1638940200000|2021-12-08 05:10:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1638940500000|2021-12-08 05:15:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1638940800000|2021-12-08 05:20:00|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1638941100000|2021-12-08 05:25:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1638941400000|2021-12-08 05:30:00|7.46|6.06|7.48|6.08|7.49|6.09|7.46|6.06|0
1638941700000|2021-12-08 05:35:00|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1638942000000|2021-12-08 05:40:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1638942300000|2021-12-08 05:45:00|7.48|6.08|7.48|6.08|7.49|6.09|7.47|6.07|0
1638942600000|2021-12-08 05:50:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1638942900000|2021-12-08 05:55:00|7.45|6.05|7.41|6.01|7.45|6.05|7.41|6.01|0
1638943200000|2021-12-08 06:00:00|7.42|6.02|7.42|6.02|7.44|6.04|7.41|6.01|0
1638943500000|2021-12-08 06:05:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1638943800000|2021-12-08 06:10:00|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1638944100000|2021-12-08 06:15:00|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1638944400000|2021-12-08 06:20:00|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1638944700000|2021-12-08 06:25:00|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1638945000000|2021-12-08 06:30:00|7.42|6.02|7.43|6.03|7.44|6.04|7.42|6.02|0
1638945300000|2021-12-08 06:35:00|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1638945600000|2021-12-08 06:40:00|7.47|6.07|7.46|6.06|7.47|6.07|7.45|6.05|0
1638945900000|2021-12-08 06:45:00|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1638946200000|2021-12-08 06:50:00|7.46|6.06|7.46|6.06|7.47|6.07|7.44|6.04|0
1638946500000|2021-12-08 06:55:00|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1638946800000|2021-12-08 07:00:00|7.45|6.05|7.47|6.07|7.48|6.08|7.43|6.03|0
1638947100000|2021-12-08 07:05:00|7.48|6.08|7.51|6.11|7.51|6.11|7.45|6.05|0
1638947400000|2021-12-08 07:10:00|7.52|6.12|7.49|6.09|7.53|6.13|7.49|6.09|0
1638947700000|2021-12-08 07:15:00|7.5|6.1|7.63|6.23|7.71|6.31|7.49|6.09|0
1638948000000|2021-12-08 07:20:00|7.64|6.24|7.57|6.17|7.64|6.24|7.55|6.15|0
1638948300000|2021-12-08 07:25:00|7.58|6.18|7.58|6.18|7.6|6.2|7.56|6.16|0
1638948600000|2021-12-08 07:30:00|7.59|6.19|7.58|6.18|7.59|6.19|7.57|6.17|0
1638948900000|2021-12-08 07:35:00|7.57|6.17|7.57|6.17|7.58|6.18|7.55|6.15|0
1638949200000|2021-12-08 07:40:00|7.58|6.18|7.57|6.17|7.59|6.19|7.57|6.17|0
1638949500000|2021-12-08 07:45:00|7.58|6.18|7.13|5.73|7.58|6.18|7.12|5.72|0
1638949800000|2021-12-08 07:50:00|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1638950100000|2021-12-08 07:55:00|7.13|5.73|7.11|5.71|7.13|5.73|7.1|5.7|0
1638950400000|2021-12-08 08:00:00|7.13|5.73|7.1|5.7|7.13|5.73|7.07|5.67|0
1638950700000|2021-12-08 08:05:00|7.09|5.69|7.09|5.69|7.1|5.7|7.07|5.67|0
1638951000000|2021-12-08 08:10:00|7.1|5.7|7.13|5.73|7.13|5.73|7.07|5.67|0
1638951300000|2021-12-08 08:15:00|7.12|5.72|7.13|5.73|7.16|5.76|7.12|5.72|0
1638951600000|2021-12-08 08:20:00|7.14|5.74|7.11|5.71|7.16|5.76|7.11|5.71|0
1638951900000|2021-12-08 08:25:00|7.12|5.72|7.09|5.69|7.12|5.72|7.08|5.68|0
1638952200000|2021-12-08 08:30:00|7.1|5.7|7.06|5.66|7.11|5.71|7.05|5.65|0
1638952500000|2021-12-08 08:35:00|7.05|5.65|7.06|5.66|7.07|5.67|7.04|5.64|0
1638952800000|2021-12-08 08:40:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1638953100000|2021-12-08 08:45:00|7.07|5.67|7.08|5.68|7.08|5.68|7.05|5.65|0
1638953400000|2021-12-08 08:50:00|7.09|5.69|7.07|5.67|7.1|5.7|7.06|5.66|0
1638953700000|2021-12-08 08:55:00|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1638954000000|2021-12-08 09:00:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1638954300000|2021-12-08 09:05:00|7.07|5.67|7.05|5.65|7.07|5.67|7.04|5.64|0
1638954600000|2021-12-08 09:10:00|7.06|5.66|7.07|5.67|7.08|5.68|7.06|5.66|0
1638954900000|2021-12-08 09:15:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1638955200000|2021-12-08 09:20:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1638955500000|2021-12-08 09:25:00|7.09|5.69|7.11|5.71|7.12|5.72|7.09|5.69|0
1638955800000|2021-12-08 09:30:00|7.12|5.72|7.13|5.73|7.14|5.74|7.11|5.71|0
1638956100000|2021-12-08 09:35:00|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1638956400000|2021-12-08 09:40:00|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1638956700000|2021-12-08 09:45:00|7.11|5.71|7.12|5.72|7.14|5.74|7.11|5.71|0
1638957000000|2021-12-08 09:50:00|7.11|5.71|7.12|5.72|7.13|5.73|7.11|5.71|0
1638957300000|2021-12-08 09:55:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1638957600000|2021-12-08 10:00:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1638957900000|2021-12-08 10:05:00|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1638958200000|2021-12-08 10:10:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1638958500000|2021-12-08 10:15:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1638958800000|2021-12-08 10:20:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1638959100000|2021-12-08 10:25:00|7.11|5.71|7.13|5.73|7.13|5.73|7.1|5.7|0
1638959400000|2021-12-08 10:30:00|7.14|5.74|7.15|5.75|7.16|5.76|7.13|5.73|0
1638959700000|2021-12-08 10:35:00|7.16|5.76|7.21|5.81|7.21|5.81|7.16|5.76|0
1638960000000|2021-12-08 10:40:00|7.2|5.8|7.19|5.79|7.22|5.82|7.18|5.78|0
1638960300000|2021-12-08 10:45:00|7.2|5.8|7.2|5.8|7.22|5.82|7.18|5.78|0
1638960600000|2021-12-08 10:50:00|7.19|5.79|7.2|5.8|7.21|5.81|7.18|5.78|0
1638960900000|2021-12-08 10:55:00|7.19|5.79|7.22|5.82|7.22|5.82|7.19|5.79|0
1638961200000|2021-12-08 11:00:00|7.23|5.83|7.19|5.79|7.4|6|7.16|5.76|0
1638961500000|2021-12-08 11:05:00|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1638961800000|2021-12-08 11:10:00|7.16|5.76|7.11|5.71|7.16|5.76|7.09|5.69|0
1638962100000|2021-12-08 11:15:00|7.12|5.72|7.12|5.72|7.13|5.73|7.1|5.7|0
1638962400000|2021-12-08 11:20:00|7.11|5.71|7.13|5.73|7.13|5.73|7.08|5.68|0
1638962700000|2021-12-08 11:25:00|7.12|5.72|7.13|5.73|7.14|5.74|7.12|5.72|0
1638963000000|2021-12-08 11:30:00|7.12|5.72|7.11|5.71|7.13|5.73|7.1|5.7|0
1638963300000|2021-12-08 11:35:00|7.12|5.72|7.1|5.7|7.13|5.73|7.1|5.7|0
1638963600000|2021-12-08 11:40:00|7.11|5.71|7.08|5.68|7.11|5.71|7.08|5.68|0
1638963900000|2021-12-08 11:45:00|7.09|5.69|6.96|5.56|7.13|5.73|6.88|5.48|0
1638964200000|2021-12-08 11:50:00|6.97|5.57|6.63|5.23|6.98|5.58|6.62|5.22|0
1638964500000|2021-12-08 11:55:00|6.62|5.22|6.69|5.29|6.69|5.29|6.59|5.19|0
1638964800000|2021-12-08 12:00:00|6.67|5.27|6.64|5.24|6.68|5.28|6.61|5.21|0
1638965100000|2021-12-08 12:05:00|6.63|5.23|6.72|5.32|6.72|5.32|6.63|5.23|0
1638965400000|2021-12-08 12:10:00|6.71|5.31|6.73|5.33|6.76|5.36|6.71|5.31|0
1638965700000|2021-12-08 12:15:00|6.74|5.34|6.74|5.34|6.78|5.38|6.73|5.33|0
1638966000000|2021-12-08 12:20:00|6.75|5.35|6.76|5.36|6.76|5.36|6.73|5.33|0
1638966300000|2021-12-08 12:25:00|6.75|5.35|6.73|5.33|6.76|5.36|6.72|5.32|0
1638966600000|2021-12-08 12:30:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1638966900000|2021-12-08 12:35:00|6.72|5.32|6.74|5.34|6.75|5.35|6.72|5.32|0
1638967200000|2021-12-08 12:40:00|6.73|5.33|6.78|5.38|6.79|5.39|6.73|5.33|0
1638967500000|2021-12-08 12:45:00|6.79|5.39|6.8|5.4|6.82|5.42|6.78|5.38|0
1638967800000|2021-12-08 12:50:00|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1638968100000|2021-12-08 12:55:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1638968400000|2021-12-08 13:00:00|6.76|5.36|6.79|5.39|6.8|5.4|6.76|5.36|0
1638968700000|2021-12-08 13:05:00|6.8|5.4|6.79|5.39|6.8|5.4|6.76|5.36|0
1638969000000|2021-12-08 13:10:00|6.78|5.38|6.76|5.36|6.78|5.38|6.75|5.35|0
1638969300000|2021-12-08 13:15:00|6.77|5.37|6.77|5.37|6.77|5.37|6.75|5.35|0
1638969600000|2021-12-08 13:20:00|6.78|5.38|6.8|5.4|6.8|5.4|6.77|5.37|0
1638969900000|2021-12-08 13:25:00|6.79|5.39|6.78|5.38|6.8|5.4|6.76|5.36|0
1638970200000|2021-12-08 13:30:00|6.79|5.39|6.79|5.39|6.8|5.4|6.78|5.38|0
1638970500000|2021-12-08 13:35:00|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1638970800000|2021-12-08 13:40:00|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1638971100000|2021-12-08 13:45:00|6.8|5.4|6.8|5.4|6.81|5.41|6.78|5.38|0
1638971400000|2021-12-08 13:50:00|6.79|5.39|6.8|5.4|6.82|5.42|6.79|5.39|0
1638971700000|2021-12-08 13:55:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1638972000000|2021-12-08 14:00:00|6.8|5.4|6.83|5.43|6.83|5.43|6.79|5.39|0
1638972300000|2021-12-08 14:05:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1638972600000|2021-12-08 14:10:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1638972900000|2021-12-08 14:15:00|6.84|5.44|6.84|5.44|6.84|5.44|6.82|5.42|0
1638973200000|2021-12-08 14:20:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1638973500000|2021-12-08 14:25:00|6.82|5.42|6.82|5.42|6.83|5.43|6.81|5.41|0
1638973800000|2021-12-08 14:30:00|6.8|5.4|6.84|5.44|6.92|5.52|6.79|5.39|0
1638974100000|2021-12-08 14:35:00|6.85|5.45|6.93|5.53|6.95|5.55|6.82|5.42|0
1638974400000|2021-12-08 14:40:00|6.92|5.52|6.85|5.45|6.93|5.53|6.82|5.42|0
1638974700000|2021-12-08 14:45:00|6.84|5.44|6.8|5.4|6.87|5.47|6.8|5.4|0
1638975000000|2021-12-08 14:50:00|6.81|5.41|6.79|5.39|6.82|5.42|6.74|5.34|0
1638975300000|2021-12-08 14:55:00|6.8|5.4|6.87|5.47|6.88|5.48|6.8|5.4|0
1638975600000|2021-12-08 15:00:00|6.88|5.48|6.84|5.44|6.88|5.48|6.8|5.4|0
1638975900000|2021-12-08 15:05:00|6.85|5.45|6.88|5.48|6.9|5.5|6.8|5.4|0
1638976200000|2021-12-08 15:10:00|6.87|5.47|6.87|5.47|6.89|5.49|6.82|5.42|0
1638976500000|2021-12-08 15:15:00|6.86|5.46|6.86|5.46|6.87|5.47|6.83|5.43|0
1638976800000|2021-12-08 15:20:00|6.85|5.45|6.82|5.42|6.85|5.45|6.8|5.4|0
1638977100000|2021-12-08 15:25:00|6.81|5.41|6.79|5.39|6.82|5.42|6.66|5.26|0
1638977400000|2021-12-08 15:30:00|6.78|5.38|6.76|5.36|6.78|5.38|6.7|5.3|0
1638977700000|2021-12-08 15:35:00|6.77|5.37|6.77|5.37|6.79|5.39|6.76|5.36|0
1638978000000|2021-12-08 15:40:00|6.78|5.38|6.75|5.35|6.83|5.43|6.55|5.15|0
1638978300000|2021-12-08 15:45:00|6.74|5.34|6.75|5.35|6.81|5.41|6.74|5.34|0
1638978600000|2021-12-08 15:50:00|6.76|5.36|6.78|5.38|6.79|5.39|6.74|5.34|0
1638978900000|2021-12-08 15:55:00|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1638979200000|2021-12-08 16:00:00|6.82|5.42|6.82|5.42|6.84|5.44|6.81|5.41|0
1638979500000|2021-12-08 16:05:00|6.81|5.41|6.78|5.38|6.84|5.44|6.78|5.38|0
1638979800000|2021-12-08 16:10:00|6.79|5.39|6.75|5.35|6.79|5.39|6.74|5.34|0
1638980100000|2021-12-08 16:15:00|6.74|5.34|6.66|5.26|6.78|5.38|6.66|5.26|0
1638980400000|2021-12-08 16:20:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1638980700000|2021-12-08 16:25:00|6.64|5.24|6.61|5.21|6.64|5.24|6.61|5.21|0
1638981000000|2021-12-08 16:30:00|6.6|5.2|6.63|5.23|6.65|5.25|6.58|5.18|0
1638981300000|2021-12-08 16:35:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1638981600000|2021-12-08 16:40:00|6.63|5.23|6.63|5.23|6.65|5.25|6.61|5.21|0
1638981900000|2021-12-08 16:45:00|6.62|5.22|6.49|5.09|6.63|5.23|6.48|5.08|0
1638982200000|2021-12-08 16:50:00|6.48|5.08|6.47|5.07|6.5|5.1|6.45|5.05|0
1638982500000|2021-12-08 16:55:00|6.48|5.08|6.47|5.07|6.49|5.09|6.46|5.06|0
1638982800000|2021-12-08 17:00:00|6.48|5.08|6.48|5.08|6.5|5.1|6.46|5.06|0
1638983100000|2021-12-08 17:05:00|6.49|5.09|6.48|5.08|6.5|5.1|6.47|5.07|0
1638983400000|2021-12-08 17:10:00|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1638983700000|2021-12-08 17:15:00|6.48|5.08|6.5|5.1|6.5|5.1|6.47|5.07|0
1638984000000|2021-12-08 17:20:00|6.51|5.11|6.5|5.1|6.53|5.13|6.49|5.09|0
1638984300000|2021-12-08 17:25:00|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1638984600000|2021-12-08 17:30:00|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1638984900000|2021-12-08 17:35:00|6.48|5.08|6.46|5.06|6.5|5.1|6.46|5.06|0
1638985200000|2021-12-08 17:40:00|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1638985500000|2021-12-08 17:45:00|6.43|5.03|6.41|5.01|6.55|5.15|6.41|5.01|0
1638985800000|2021-12-08 17:50:00|6.42|5.02|6.4|5|6.42|5.02|6.39|4.99|0
1638986100000|2021-12-08 17:55:00|6.41|5.01|6.42|5.02|6.42|5.02|6.39|4.99|0
1638986400000|2021-12-08 18:00:00|6.41|5.01|6.41|5.01|6.43|5.03|6.4|5|0
1638986700000|2021-12-08 18:05:00|6.42|5.02|6.41|5.01|6.43|5.03|6.4|5|0
1638987000000|2021-12-08 18:10:00|6.4|5|6.4|5|6.42|5.02|6.39|4.99|0
1638987300000|2021-12-08 18:15:00|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1638987600000|2021-12-08 18:20:00|6.39|4.99|6.39|4.99|6.4|5|6.38|4.98|0
1638987900000|2021-12-08 18:25:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1638988200000|2021-12-08 18:30:00|6.39|4.99|6.39|4.99|6.4|5|6.38|4.98|0
1638988500000|2021-12-08 18:35:00|6.38|4.98|6.37|4.97|6.39|4.99|6.36|4.96|0
1638988800000|2021-12-08 18:40:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1638989100000|2021-12-08 18:45:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1638989400000|2021-12-08 18:50:00|6.33|4.93|6.34|4.94|6.35|4.95|6.33|4.93|0
1638989700000|2021-12-08 18:55:00|6.33|4.93|6.36|4.96|6.37|4.97|6.33|4.93|0
1638990000000|2021-12-08 19:00:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1638990300000|2021-12-08 19:05:00|6.35|4.95|6.35|4.95|6.37|4.97|6.34|4.94|0
1638990600000|2021-12-08 19:10:00|6.36|4.96|6.39|4.99|6.39|4.99|6.35|4.95|0
1638990900000|2021-12-08 19:15:00|6.38|4.98|6.38|4.98|6.41|5.01|6.37|4.97|0
1638991200000|2021-12-08 19:20:00|6.39|4.99|6.35|4.95|6.39|4.99|6.35|4.95|0
1638991500000|2021-12-08 19:25:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1638991800000|2021-12-08 19:30:00|6.35|4.95|6.34|4.94|6.36|4.96|6.33|4.93|0
1638992100000|2021-12-08 19:35:00|6.35|4.95|6.36|4.96|6.37|4.97|6.34|4.94|0
1638992400000|2021-12-08 19:40:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1638992700000|2021-12-08 19:45:00|6.36|4.96|6.36|4.96|6.36|4.96|6.34|4.94|0
1638993000000|2021-12-08 19:50:00|6.35|4.95|6.34|4.94|6.36|4.96|6.33|4.93|0
1638993300000|2021-12-08 19:55:00|6.33|4.93|6.31|4.91|6.34|4.94|6.3|4.9|0
1638993600000|2021-12-08 20:00:00|6.3|4.9|6.31|4.91|6.32|4.92|6.29|4.89|0
1638993900000|2021-12-08 20:05:00|6.32|4.92|6.32|4.92|6.32|4.92|6.3|4.9|0
1638994200000|2021-12-08 20:10:00|6.31|4.91|6.31|4.91|6.32|4.92|6.29|4.89|0
1638994500000|2021-12-08 20:15:00|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1638994800000|2021-12-08 20:20:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1638995100000|2021-12-08 20:25:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1638995400000|2021-12-08 20:30:00|6.27|4.87|6.26|4.86|6.28|4.88|6.25|4.85|0
1638995700000|2021-12-08 20:35:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1638996000000|2021-12-08 20:40:00|6.29|4.89|6.29|4.89|6.3|4.9|6.26|4.86|0
1638996300000|2021-12-08 20:45:00|6.28|4.88|6.27|4.87|6.28|4.88|6.26|4.86|0
1638996600000|2021-12-08 20:50:00|6.24|4.84|6.24|4.84|6.38|4.98|6.14|4.74|0
1638996900000|2021-12-08 20:55:00|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1638997200000|2021-12-08 21:00:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1638997500000|2021-12-08 21:05:00|6.29|4.89|6.28|4.88|6.29|4.89|6.26|4.86|0
1638997800000|2021-12-08 21:10:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1638998100000|2021-12-08 21:15:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1638998400000|2021-12-08 21:20:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1638999000000|2021-12-08 21:30:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1638999300000|2021-12-08 21:35:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1638999600000|2021-12-08 21:40:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1638999900000|2021-12-08 21:45:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1639000200000|2021-12-08 21:50:00|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1639000500000|2021-12-08 21:55:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1639001100000|2021-12-08 22:05:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639001400000|2021-12-08 22:10:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1639001700000|2021-12-08 22:15:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1639002000000|2021-12-08 22:20:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1639003200000|2021-12-08 22:40:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1639003800000|2021-12-08 22:50:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1639004100000|2021-12-08 22:55:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1639004400000|2021-12-08 23:00:00|6.26|4.86|6.27|4.87|6.27|4.87|6.25|4.85|0
1639004700000|2021-12-08 23:05:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1639005000000|2021-12-08 23:10:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1639005300000|2021-12-08 23:15:00|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1639005600000|2021-12-08 23:20:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1639005900000|2021-12-08 23:25:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1639006200000|2021-12-08 23:30:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1639006500000|2021-12-08 23:35:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1639006800000|2021-12-08 23:40:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1639007100000|2021-12-08 23:45:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1639007400000|2021-12-08 23:50:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1639007700000|2021-12-08 23:55:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1639008000000|2021-12-09 00:00:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1639008300000|2021-12-09 00:05:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1639008600000|2021-12-09 00:10:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1639008900000|2021-12-09 00:15:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1639009200000|2021-12-09 00:20:00|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1639009500000|2021-12-09 00:25:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1639009800000|2021-12-09 00:30:00|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1639010100000|2021-12-09 00:35:00|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1639010400000|2021-12-09 00:40:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639010700000|2021-12-09 00:45:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639011000000|2021-12-09 00:50:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1639011300000|2021-12-09 00:55:00|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1639011600000|2021-12-09 01:00:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1639011900000|2021-12-09 01:05:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1639012500000|2021-12-09 01:15:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1639012800000|2021-12-09 01:20:00|6.26|4.86|6.26|4.86|6.27|4.87|6.25|4.85|0
1639013100000|2021-12-09 01:25:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1639013400000|2021-12-09 01:30:00|6.26|4.86|6.26|4.86|6.28|4.88|6.25|4.85|0
1639013700000|2021-12-09 01:35:00|6.25|4.85|6.24|4.84|6.25|4.85|6.23|4.83|0
1639014000000|2021-12-09 01:40:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1639014300000|2021-12-09 01:45:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1639014600000|2021-12-09 01:50:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1639014900000|2021-12-09 01:55:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1639015200000|2021-12-09 02:00:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1639015500000|2021-12-09 02:05:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1639015800000|2021-12-09 02:10:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1639016100000|2021-12-09 02:15:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1639016700000|2021-12-09 02:25:00|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1639017000000|2021-12-09 02:30:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1639017300000|2021-12-09 02:35:00|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1639017600000|2021-12-09 02:40:00|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1639017900000|2021-12-09 02:45:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1639018200000|2021-12-09 02:50:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1639018500000|2021-12-09 02:55:00|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1639018800000|2021-12-09 03:00:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1639019100000|2021-12-09 03:05:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1639019400000|2021-12-09 03:10:00|6.17|4.77|6.15|4.75|6.17|4.77|6.14|4.74|0
1639019700000|2021-12-09 03:15:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1639020000000|2021-12-09 03:20:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1639020300000|2021-12-09 03:25:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1639020600000|2021-12-09 03:30:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1639020900000|2021-12-09 03:35:00|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1639021200000|2021-12-09 03:40:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1639021500000|2021-12-09 03:45:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1639021800000|2021-12-09 03:50:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1639022100000|2021-12-09 03:55:00|6.2|4.8|6.29|4.89|6.3|4.9|6.2|4.8|0
1639022400000|2021-12-09 04:00:00|6.31|4.91|6.28|4.88|6.33|4.93|6.28|4.88|0
1639022700000|2021-12-09 04:05:00|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1639023000000|2021-12-09 04:10:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1639023300000|2021-12-09 04:15:00|6.28|4.88|6.27|4.87|6.28|4.88|6.26|4.86|0
1639023600000|2021-12-09 04:20:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1639023900000|2021-12-09 04:25:00|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1639024200000|2021-12-09 04:30:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639024500000|2021-12-09 04:35:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1639024800000|2021-12-09 04:40:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1639025100000|2021-12-09 04:45:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1639025400000|2021-12-09 04:50:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1639025700000|2021-12-09 04:55:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1639026000000|2021-12-09 05:00:00|6.28|4.88|6.28|4.88|6.29|4.89|6.27|4.87|0
1639026300000|2021-12-09 05:05:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639026600000|2021-12-09 05:10:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1639026900000|2021-12-09 05:15:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1639027200000|2021-12-09 05:20:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1639027500000|2021-12-09 05:25:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1639027800000|2021-12-09 05:30:00|6.28|4.88|6.27|4.87|6.28|4.88|6.26|4.86|0
1639028100000|2021-12-09 05:35:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1639028400000|2021-12-09 05:40:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1639028700000|2021-12-09 05:45:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1639029000000|2021-12-09 05:50:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1639029300000|2021-12-09 05:55:00|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1639029600000|2021-12-09 06:00:00|6.29|4.89|6.28|4.88|6.29|4.89|6.26|4.86|0
1639029900000|2021-12-09 06:05:00|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1639030200000|2021-12-09 06:10:00|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1639030500000|2021-12-09 06:15:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1639030800000|2021-12-09 06:20:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1639031100000|2021-12-09 06:25:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1639031400000|2021-12-09 06:30:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1639031700000|2021-12-09 06:35:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1639032300000|2021-12-09 06:45:00|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1639032600000|2021-12-09 06:50:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1639033200000|2021-12-09 07:00:00|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1639033500000|2021-12-09 07:05:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1639033800000|2021-12-09 07:10:00|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1639034100000|2021-12-09 07:15:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1639034400000|2021-12-09 07:20:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1639034700000|2021-12-09 07:25:00|6.19|4.79|6.19|4.79|6.21|4.81|6.19|4.79|0
1639035000000|2021-12-09 07:30:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1639035300000|2021-12-09 07:35:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1639035600000|2021-12-09 07:40:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1639035900000|2021-12-09 07:45:00|6.19|4.79|6.19|4.79|6.2|4.8|6.18|4.78|0
1639036200000|2021-12-09 07:50:00|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1639036500000|2021-12-09 07:55:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1639036800000|2021-12-09 08:00:00|6.19|4.79|6.24|4.84|6.24|4.84|6.19|4.79|0
1639037100000|2021-12-09 08:05:00|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1639037400000|2021-12-09 08:10:00|6.29|4.89|6.13|4.73|6.3|4.9|6.07|4.67|0
1639037700000|2021-12-09 08:15:00|6.12|4.72|6.09|4.69|6.13|4.73|6.09|4.69|0
1639038000000|2021-12-09 08:20:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1639038300000|2021-12-09 08:25:00|6.08|4.68|6.09|4.69|6.1|4.7|6.08|4.68|0
1639038600000|2021-12-09 08:30:00|6.1|4.7|6.17|4.77|6.17|4.77|6.08|4.68|0
1639038900000|2021-12-09 08:35:00|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1639039200000|2021-12-09 08:40:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1639039500000|2021-12-09 08:45:00|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1639039800000|2021-12-09 08:50:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1639040100000|2021-12-09 08:55:00|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1639040400000|2021-12-09 09:00:00|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1639040700000|2021-12-09 09:05:00|6.22|4.82|6.23|4.83|6.23|4.83|6.2|4.8|0
1639041000000|2021-12-09 09:10:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1639041300000|2021-12-09 09:15:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1639041600000|2021-12-09 09:20:00|6.22|4.82|6.21|4.81|6.22|4.82|6.2|4.8|0
1639041900000|2021-12-09 09:25:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1639042200000|2021-12-09 09:30:00|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1639042500000|2021-12-09 09:35:00|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1639042800000|2021-12-09 09:40:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1639043100000|2021-12-09 09:45:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1639043400000|2021-12-09 09:50:00|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1639043700000|2021-12-09 09:55:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1639044000000|2021-12-09 10:00:00|6.21|4.81|6.23|4.83|6.23|4.83|6.2|4.8|0
1639044300000|2021-12-09 10:05:00|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1639044600000|2021-12-09 10:10:00|6.24|4.84|6.26|4.86|6.26|4.86|6.23|4.83|0
1639044900000|2021-12-09 10:15:00|6.25|4.85|6.17|4.77|6.25|4.85|6.12|4.72|0
1639045200000|2021-12-09 10:20:00|6.18|4.78|6.25|4.85|6.31|4.91|6.16|4.76|0
1639045500000|2021-12-09 10:25:00|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1639045800000|2021-12-09 10:30:00|6.23|4.83|6.23|4.83|6.24|4.84|6.21|4.81|0
1639046100000|2021-12-09 10:35:00|6.22|4.82|6.21|4.81|6.22|4.82|6.2|4.8|0
1639046400000|2021-12-09 10:40:00|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1639046700000|2021-12-09 10:45:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1639047000000|2021-12-09 10:50:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1639047300000|2021-12-09 10:55:00|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1639047600000|2021-12-09 11:00:00|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1639047900000|2021-12-09 11:05:00|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1639048200000|2021-12-09 11:10:00|6.2|4.8|6.27|4.87|6.28|4.88|6.2|4.8|0
1639048500000|2021-12-09 11:15:00|6.26|4.86|6.23|4.83|6.27|4.87|6.23|4.83|0
1639048800000|2021-12-09 11:20:00|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1639049100000|2021-12-09 11:25:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1639049400000|2021-12-09 11:30:00|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1639049700000|2021-12-09 11:35:00|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1639050000000|2021-12-09 11:40:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1639050300000|2021-12-09 11:45:00|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1639050600000|2021-12-09 11:50:00|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1639050900000|2021-12-09 11:55:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1639051200000|2021-12-09 12:00:00|6.21|4.81|6.2|4.8|6.22|4.82|6.2|4.8|0
1639051500000|2021-12-09 12:05:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1639051800000|2021-12-09 12:10:00|6.18|4.78|6.19|4.79|6.21|4.81|6.18|4.78|0
1639052100000|2021-12-09 12:15:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1639052400000|2021-12-09 12:20:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1639052700000|2021-12-09 12:25:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1639053000000|2021-12-09 12:30:00|6.18|4.78|6.18|4.78|6.19|4.79|6.17|4.77|0
1639053300000|2021-12-09 12:35:00|6.19|4.79|6.26|4.86|6.27|4.87|6.18|4.78|0
1639053600000|2021-12-09 12:40:00|6.25|4.85|6.26|4.86|6.47|5.07|6.1|4.7|0
1639053900000|2021-12-09 12:45:00|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1639054200000|2021-12-09 12:50:00|6.28|4.88|5.67|4.27|6.28|4.88|5.67|4.27|0
1639054500000|2021-12-09 12:55:00|5.66|4.26|5.65|4.25|5.66|4.26|5.64|4.24|0
1639054800000|2021-12-09 13:00:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1639055100000|2021-12-09 13:05:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1639055400000|2021-12-09 13:10:00|5.68|4.28|5.7|4.3|5.71|4.31|5.67|4.27|0
1639055700000|2021-12-09 13:15:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1639056000000|2021-12-09 13:20:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1639056300000|2021-12-09 13:25:00|5.7|4.3|5.69|4.29|5.72|4.32|5.69|4.29|0
1639056600000|2021-12-09 13:30:00|5.68|4.28|5.72|4.32|5.73|4.33|5.68|4.28|0
1639056900000|2021-12-09 13:35:00|5.71|4.31|5.7|4.3|5.72|4.32|5.69|4.29|0
1639057200000|2021-12-09 13:40:00|5.69|4.29|5.67|4.27|5.7|4.3|5.67|4.27|0
1639057500000|2021-12-09 13:45:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1639057800000|2021-12-09 13:50:00|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1639058100000|2021-12-09 13:55:00|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1639058400000|2021-12-09 14:00:00|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1639058700000|2021-12-09 14:05:00|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1639059000000|2021-12-09 14:10:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1639059300000|2021-12-09 14:15:00|5.64|4.24|5.64|4.24|5.65|4.25|5.63|4.23|0
1639059600000|2021-12-09 14:20:00|5.63|4.23|5.65|4.25|5.66|4.26|5.63|4.23|0
1639059900000|2021-12-09 14:25:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1639060200000|2021-12-09 14:30:00|5.66|4.26|5.59|4.19|5.67|4.27|5.59|4.19|0
1639060500000|2021-12-09 14:35:00|5.58|4.18|5.52|4.12|5.72|4.32|5.5|4.1|0
1639060800000|2021-12-09 14:40:00|5.53|4.13|5.54|4.14|5.56|4.16|5.51|4.11|0
1639061100000|2021-12-09 14:45:00|5.53|4.13|5.58|4.18|5.58|4.18|5.51|4.11|0
1639061400000|2021-12-09 14:50:00|5.57|4.17|5.57|4.17|5.6|4.2|5.55|4.15|0
1639061700000|2021-12-09 14:55:00|5.58|4.18|5.58|4.18|5.62|4.22|5.57|4.17|0
1639062000000|2021-12-09 15:00:00|5.59|4.19|5.53|4.13|5.6|4.2|5.53|4.13|0
1639062300000|2021-12-09 15:05:00|5.54|4.14|5.57|4.17|5.59|4.19|5.53|4.13|0
1639062600000|2021-12-09 15:10:00|5.56|4.16|5.57|4.17|5.58|4.18|5.55|4.15|0
1639062900000|2021-12-09 15:15:00|5.56|4.16|5.48|4.08|5.58|4.18|5.41|4.01|0
1639063200000|2021-12-09 15:20:00|5.47|4.07|5.54|4.14|5.54|4.14|5.46|4.06|0
1639063500000|2021-12-09 15:25:00|5.55|4.15|5.58|4.18|5.58|4.18|5.52|4.12|0
1639063800000|2021-12-09 15:30:00|5.57|4.17|5.54|4.14|5.61|4.21|5.41|4.01|0
1639064100000|2021-12-09 15:35:00|5.53|4.13|5.55|4.15|5.57|4.17|5.52|4.12|0
1639064400000|2021-12-09 15:40:00|5.54|4.14|5.5|4.1|5.56|4.16|5.5|4.1|0
1639064700000|2021-12-09 15:45:00|5.49|4.09|5.47|4.07|5.5|4.1|5.46|4.06|0
1639065000000|2021-12-09 15:50:00|5.48|4.08|5.47|4.07|5.5|4.1|5.47|4.07|0
1639065300000|2021-12-09 15:55:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1639065600000|2021-12-09 16:00:00|5.47|4.07|5.5|4.1|5.5|4.1|5.45|4.05|0
1639065900000|2021-12-09 16:05:00|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1639066200000|2021-12-09 16:10:00|5.47|4.07|5.49|4.09|5.49|4.09|5.45|4.05|0
1639066500000|2021-12-09 16:15:00|5.48|4.08|5.48|4.08|5.52|4.12|5.48|4.08|0
1639066800000|2021-12-09 16:20:00|5.49|4.09|5.44|4.04|5.5|4.1|5.44|4.04|0
1639067100000|2021-12-09 16:25:00|5.43|4.03|5.57|4.17|5.57|4.17|5.42|4.02|0
1639067400000|2021-12-09 16:30:00|5.5|4.1|5.51|4.11|5.51|4.11|5.48|4.08|0
1639067700000|2021-12-09 16:35:00|5.5|4.1|5.52|4.12|5.53|4.13|5.5|4.1|0
1639068000000|2021-12-09 16:40:00|5.51|4.11|5.53|4.13|5.54|4.14|5.51|4.11|0
1639068300000|2021-12-09 16:45:00|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1639068600000|2021-12-09 16:50:00|5.56|4.16|5.55|4.15|5.57|4.17|5.54|4.14|0
1639068900000|2021-12-09 16:55:00|5.54|4.14|5.56|4.16|5.58|4.18|5.54|4.14|0
1639069200000|2021-12-09 17:00:00|5.57|4.17|5.58|4.18|5.59|4.19|5.54|4.14|0
1639069500000|2021-12-09 17:05:00|5.59|4.19|5.77|4.37|5.79|4.39|5.57|4.17|0
1639069800000|2021-12-09 17:10:00|5.78|4.38|5.76|4.36|5.78|4.38|5.75|4.35|0
1639070100000|2021-12-09 17:15:00|5.75|4.35|5.77|4.37|5.77|4.37|5.74|4.34|0
1639070400000|2021-12-09 17:20:00|5.78|4.38|5.73|4.33|5.78|4.38|5.73|4.33|0
1639070700000|2021-12-09 17:25:00|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1639071000000|2021-12-09 17:30:00|5.77|4.37|5.75|4.35|5.77|4.37|5.74|4.34|0
1639071300000|2021-12-09 17:35:00|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1639071600000|2021-12-09 17:40:00|5.72|4.32|5.71|4.31|5.72|4.32|5.7|4.3|0
1639071900000|2021-12-09 17:45:00|5.7|4.3|5.69|4.29|5.71|4.31|5.68|4.28|0
1639072200000|2021-12-09 17:50:00|5.68|4.28|5.55|4.15|5.69|4.29|5.54|4.14|0
1639072500000|2021-12-09 17:55:00|5.54|4.14|5.54|4.14|5.57|4.17|5.54|4.14|0
1639072800000|2021-12-09 18:00:00|5.55|4.15|5.57|4.17|5.58|4.18|5.55|4.15|0
1639073100000|2021-12-09 18:05:00|5.56|4.16|5.57|4.17|5.57|4.17|5.54|4.14|0
1639073400000|2021-12-09 18:10:00|5.56|4.16|5.57|4.17|5.58|4.18|5.55|4.15|0
1639073700000|2021-12-09 18:15:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1639074000000|2021-12-09 18:20:00|5.56|4.16|5.58|4.18|5.58|4.18|5.55|4.15|0
1639074300000|2021-12-09 18:25:00|5.57|4.17|5.58|4.18|5.59|4.19|5.57|4.17|0
1639074600000|2021-12-09 18:30:00|5.57|4.17|5.55|4.15|5.58|4.18|5.55|4.15|0
1639074900000|2021-12-09 18:35:00|5.56|4.16|5.53|4.13|5.56|4.16|5.52|4.12|0
1639075200000|2021-12-09 18:40:00|5.54|4.14|5.59|4.19|5.59|4.19|5.53|4.13|0
1639075500000|2021-12-09 18:45:00|5.58|4.18|5.68|4.28|5.69|4.29|5.57|4.17|0
1639075800000|2021-12-09 18:50:00|5.69|4.29|5.67|4.27|5.7|4.3|5.67|4.27|0
1639076100000|2021-12-09 18:55:00|5.66|4.26|5.65|4.25|5.67|4.27|5.62|4.22|0
1639076400000|2021-12-09 19:00:00|5.64|4.24|5.65|4.25|5.66|4.26|5.63|4.23|0
1639076700000|2021-12-09 19:05:00|5.64|4.24|5.65|4.25|5.66|4.26|5.63|4.23|0
1639077000000|2021-12-09 19:10:00|5.64|4.24|5.67|4.27|5.68|4.28|5.64|4.24|0
1639077300000|2021-12-09 19:15:00|5.66|4.26|5.65|4.25|5.68|4.28|5.65|4.25|0
1639077600000|2021-12-09 19:20:00|5.64|4.24|5.62|4.22|5.66|4.26|5.62|4.22|0
1639077900000|2021-12-09 19:25:00|5.63|4.23|5.68|4.28|5.68|4.28|5.63|4.23|0
1639078200000|2021-12-09 19:30:00|5.67|4.27|5.67|4.27|5.69|4.29|5.66|4.26|0
1639078500000|2021-12-09 19:35:00|5.68|4.28|5.68|4.28|5.7|4.3|5.67|4.27|0
1639078800000|2021-12-09 19:40:00|5.69|4.29|5.83|4.43|5.85|4.45|5.68|4.28|0
1639079100000|2021-12-09 19:45:00|5.82|4.42|5.84|4.44|5.85|4.45|5.82|4.42|0
1639079400000|2021-12-09 19:50:00|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1639079700000|2021-12-09 19:55:00|5.86|4.46|5.89|4.49|5.91|4.51|5.72|4.32|0
1639080000000|2021-12-09 20:00:00|5.88|4.48|5.81|4.41|5.9|4.5|5.73|4.33|0
1639080300000|2021-12-09 20:05:00|6.03|4.63|6.09|4.69|6.09|4.69|6.02|4.62|0
1639080600000|2021-12-09 20:10:00|6.08|4.68|6.17|4.77|6.19|4.79|6.07|4.67|0
1639080900000|2021-12-09 20:15:00|6.16|4.76|6.17|4.77|6.19|4.79|6.15|4.75|0
1639081200000|2021-12-09 20:20:00|6.18|4.78|6.22|4.82|6.22|4.82|6.16|4.76|0
1639081500000|2021-12-09 20:25:00|6.21|4.81|6.17|4.77|6.23|4.83|6.15|4.75|0
1639081800000|2021-12-09 20:30:00|6.18|4.78|6.15|4.75|6.18|4.78|6.13|4.73|0
1639082100000|2021-12-09 20:35:00|6.16|4.76|6.14|4.74|6.18|4.78|6.12|4.72|0
1639082400000|2021-12-09 20:40:00|6.15|4.75|6.12|4.72|6.16|4.76|6.09|4.69|0
1639082700000|2021-12-09 20:45:00|6.11|4.71|5.97|4.57|6.13|4.73|5.95|4.55|0
1639083000000|2021-12-09 20:50:00|5.99|4.59|6.02|4.62|6.03|4.63|5.96|4.56|0
1639083300000|2021-12-09 20:55:00|6.01|4.61|6.09|4.69|6.1|4.7|6.01|4.61|0
1639083600000|2021-12-09 21:00:00|6.1|4.7|6.13|4.73|6.17|4.77|5.96|4.56|0
1639083900000|2021-12-09 21:05:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1639084200000|2021-12-09 21:10:00|6.15|4.75|6.14|4.74|6.16|4.76|6.13|4.73|0
1639084500000|2021-12-09 21:15:00|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1639084800000|2021-12-09 21:20:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1639085100000|2021-12-09 21:25:00|6.12|4.72|6.09|4.69|6.13|4.73|6.09|4.69|0
1639085400000|2021-12-09 21:30:00|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1639085700000|2021-12-09 21:35:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1639086000000|2021-12-09 21:40:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1639086300000|2021-12-09 21:45:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1639086600000|2021-12-09 21:50:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1639086900000|2021-12-09 21:55:00|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1639087800000|2021-12-09 22:10:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1639088400000|2021-12-09 22:20:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1639088700000|2021-12-09 22:25:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1639089600000|2021-12-09 22:40:00|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1639089900000|2021-12-09 22:45:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1639090200000|2021-12-09 22:50:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1639090800000|2021-12-09 23:00:00|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1639091100000|2021-12-09 23:05:00|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1639091700000|2021-12-09 23:15:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1639092000000|2021-12-09 23:20:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1639092300000|2021-12-09 23:25:00|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1639092600000|2021-12-09 23:30:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1639092900000|2021-12-09 23:35:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1639093200000|2021-12-09 23:40:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1639093500000|2021-12-09 23:45:00|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1639093800000|2021-12-09 23:50:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1639094100000|2021-12-09 23:55:00|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1639094400000|2021-12-10 00:00:00|6.02|4.62|6.05|4.65|6.05|4.65|6.01|4.61|0
1639094700000|2021-12-10 00:05:00|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1639095000000|2021-12-10 00:10:00|6.04|4.64|6.01|4.61|6.05|4.65|6.01|4.61|0
1639095300000|2021-12-10 00:15:00|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1639095600000|2021-12-10 00:20:00|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1639095900000|2021-12-10 00:25:00|6.03|4.63|6.04|4.64|6.04|4.64|6.02|4.62|0
1639096200000|2021-12-10 00:30:00|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1639096500000|2021-12-10 00:35:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1639096800000|2021-12-10 00:40:00|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1639097100000|2021-12-10 00:45:00|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1639097400000|2021-12-10 00:50:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1639097700000|2021-12-10 00:55:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1639098000000|2021-12-10 01:00:00|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1639098300000|2021-12-10 01:05:00|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1639098600000|2021-12-10 01:10:00|6.07|4.67|6.09|4.69|6.09|4.69|6.06|4.66|0
1639098900000|2021-12-10 01:15:00|6.08|4.68|6.1|4.7|6.11|4.71|6.08|4.68|0
1639099200000|2021-12-10 01:20:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1639099500000|2021-12-10 01:25:00|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1639099800000|2021-12-10 01:30:00|6.04|4.64|6.02|4.62|6.05|4.65|6.02|4.62|0
1639100100000|2021-12-10 01:35:00|6.03|4.63|6.05|4.65|6.05|4.65|6.02|4.62|0
1639100400000|2021-12-10 01:40:00|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1639100700000|2021-12-10 01:45:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1639101000000|2021-12-10 01:50:00|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1639101300000|2021-12-10 01:55:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1639101600000|2021-12-10 02:00:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1639101900000|2021-12-10 02:05:00|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1639102200000|2021-12-10 02:10:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1639102800000|2021-12-10 02:20:00|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1639103100000|2021-12-10 02:25:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1639103400000|2021-12-10 02:30:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1639103700000|2021-12-10 02:35:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1639104000000|2021-12-10 02:40:00|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1639104300000|2021-12-10 02:45:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1639104600000|2021-12-10 02:50:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1639105200000|2021-12-10 03:00:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1639105500000|2021-12-10 03:05:00|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1639105800000|2021-12-10 03:10:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1639106100000|2021-12-10 03:15:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1639106400000|2021-12-10 03:20:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1639106700000|2021-12-10 03:25:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1639107000000|2021-12-10 03:30:00|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1639107300000|2021-12-10 03:35:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1639107600000|2021-12-10 03:40:00|6|4.6|6|4.6|6.01|4.61|5.99|4.59|0
1639107900000|2021-12-10 03:45:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1639108200000|2021-12-10 03:50:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1639108800000|2021-12-10 04:00:00|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1639109400000|2021-12-10 04:10:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1639109700000|2021-12-10 04:15:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1639110300000|2021-12-10 04:25:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1639110600000|2021-12-10 04:30:00|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1639110900000|2021-12-10 04:35:00|6|4.6|6.01|4.61|6.01|4.61|5.99|4.59|0
1639111200000|2021-12-10 04:40:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1639111500000|2021-12-10 04:45:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1639111800000|2021-12-10 04:50:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1639112100000|2021-12-10 04:55:00|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1639112400000|2021-12-10 05:00:00|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1639112700000|2021-12-10 05:05:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1639113000000|2021-12-10 05:10:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1639113300000|2021-12-10 05:15:00|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1639113600000|2021-12-10 05:20:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1639113900000|2021-12-10 05:25:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1639114200000|2021-12-10 05:30:00|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1639114800000|2021-12-10 05:40:00|5.98|4.58|6|4.6|6|4.6|5.97|4.57|0
1639115100000|2021-12-10 05:45:00|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1639115700000|2021-12-10 05:55:00|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1639116000000|2021-12-10 06:00:00|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1639116300000|2021-12-10 06:05:00|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1639116600000|2021-12-10 06:10:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1639116900000|2021-12-10 06:15:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1639117200000|2021-12-10 06:20:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1639117500000|2021-12-10 06:25:00|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1639119000000|2021-12-10 06:50:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1639119300000|2021-12-10 06:55:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1639119600000|2021-12-10 07:00:00|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1639119900000|2021-12-10 07:05:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1639120200000|2021-12-10 07:10:00|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1639120500000|2021-12-10 07:15:00|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1639120800000|2021-12-10 07:20:00|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1639121100000|2021-12-10 07:25:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1639121400000|2021-12-10 07:30:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1639121700000|2021-12-10 07:35:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1639122000000|2021-12-10 07:40:00|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1639122300000|2021-12-10 07:45:00|5.92|4.52|5.9|4.5|5.93|4.53|5.9|4.5|0
1639122600000|2021-12-10 07:50:00|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1639122900000|2021-12-10 07:55:00|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1639123200000|2021-12-10 08:00:00|5.9|4.5|5.89|4.49|5.92|4.52|5.88|4.48|0
1639123500000|2021-12-10 08:05:00|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1639123800000|2021-12-10 08:10:00|5.88|4.48|5.89|4.49|5.9|4.5|5.88|4.48|0
1639124100000|2021-12-10 08:15:00|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1639124400000|2021-12-10 08:20:00|5.87|4.47|5.89|4.49|5.9|4.5|5.87|4.47|0
1639124700000|2021-12-10 08:25:00|5.88|4.48|5.87|4.47|5.89|4.49|5.87|4.47|0
1639125000000|2021-12-10 08:30:00|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1639125300000|2021-12-10 08:35:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1639125600000|2021-12-10 08:40:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1639125900000|2021-12-10 08:45:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1639126200000|2021-12-10 08:50:00|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1639126800000|2021-12-10 09:00:00|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1639127100000|2021-12-10 09:05:00|5.86|4.46|5.86|4.46|5.86|4.46|5.72|4.32|0
1639127400000|2021-12-10 09:10:00|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1639127700000|2021-12-10 09:15:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1639128000000|2021-12-10 09:20:00|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1639128300000|2021-12-10 09:25:00|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1639128600000|2021-12-10 09:30:00|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1639128900000|2021-12-10 09:35:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1639129200000|2021-12-10 09:40:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1639129500000|2021-12-10 09:45:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1639129800000|2021-12-10 09:50:00|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1639130100000|2021-12-10 09:55:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1639130400000|2021-12-10 10:00:00|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1639130700000|2021-12-10 10:05:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1639131000000|2021-12-10 10:10:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1639131300000|2021-12-10 10:15:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1639131600000|2021-12-10 10:20:00|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1639131900000|2021-12-10 10:25:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1639132200000|2021-12-10 10:30:00|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1639132500000|2021-12-10 10:35:00|5.96|4.56|5.89|4.49|5.96|4.56|5.88|4.48|0
1639132800000|2021-12-10 10:40:00|5.9|4.5|5.83|4.43|5.9|4.5|5.82|4.42|0
1639133100000|2021-12-10 10:45:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1639133400000|2021-12-10 10:50:00|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1639133700000|2021-12-10 10:55:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1639134000000|2021-12-10 11:00:00|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1639134300000|2021-12-10 11:05:00|5.8|4.4|5.78|4.38|5.81|4.41|5.78|4.38|0
1639134600000|2021-12-10 11:10:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1639134900000|2021-12-10 11:15:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1639135200000|2021-12-10 11:20:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1639135500000|2021-12-10 11:25:00|5.77|4.37|5.76|4.36|5.78|4.38|5.76|4.36|0
1639135800000|2021-12-10 11:30:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1639136100000|2021-12-10 11:35:00|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1639136400000|2021-12-10 11:40:00|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1639136700000|2021-12-10 11:45:00|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1639137000000|2021-12-10 11:50:00|5.73|4.33|5.67|4.27|5.73|4.33|5.66|4.26|0
1639137300000|2021-12-10 11:55:00|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1639137600000|2021-12-10 12:00:00|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1639137900000|2021-12-10 12:05:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1639138200000|2021-12-10 12:10:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1639138500000|2021-12-10 12:15:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1639138800000|2021-12-10 12:20:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1639139100000|2021-12-10 12:25:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1639139400000|2021-12-10 12:30:00|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1639139700000|2021-12-10 12:35:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1639140000000|2021-12-10 12:40:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1639140300000|2021-12-10 12:45:00|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1639140600000|2021-12-10 12:50:00|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1639140900000|2021-12-10 12:55:00|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1639141200000|2021-12-10 13:00:00|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1639141500000|2021-12-10 13:05:00|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1639141800000|2021-12-10 13:10:00|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1639142100000|2021-12-10 13:15:00|5.72|4.32|5.68|4.28|5.72|4.32|5.68|4.28|0
1639142400000|2021-12-10 13:20:00|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1639142700000|2021-12-10 13:25:00|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1639143000000|2021-12-10 13:30:00|5.72|4.32|5.37|3.97|5.72|4.32|5.34|3.94|0
1639143300000|2021-12-10 13:35:00|5.36|3.96|5.28|3.88|5.49|4.09|5.2|3.8|0
1639143600000|2021-12-10 13:40:00|5.29|3.89|5.28|3.88|5.3|3.9|5.26|3.86|0
1639143900000|2021-12-10 13:45:00|5.29|3.89|5.3|3.9|5.32|3.92|5.28|3.88|0
1639144200000|2021-12-10 13:50:00|5.31|3.91|5.31|3.91|5.32|3.92|5.29|3.89|0
1639144500000|2021-12-10 13:55:00|5.3|3.9|5.3|3.9|5.31|3.91|5.29|3.89|0
1639144800000|2021-12-10 14:00:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1639145100000|2021-12-10 14:05:00|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1639145400000|2021-12-10 14:10:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1639145700000|2021-12-10 14:15:00|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1639146000000|2021-12-10 14:20:00|5.31|3.91|5.31|3.91|5.33|3.93|5.3|3.9|0
1639146300000|2021-12-10 14:25:00|5.32|3.92|5.34|3.94|5.35|3.95|5.31|3.91|0
1639146600000|2021-12-10 14:30:00|5.33|3.93|5.25|3.85|5.33|3.93|5.25|3.85|0
1639146900000|2021-12-10 14:35:00|5.24|3.84|5.22|3.82|5.27|3.87|5.2|3.8|0
1639147200000|2021-12-10 14:40:00|5.2|3.8|5.28|3.88|5.29|3.89|5.2|3.8|0
1639147500000|2021-12-10 14:45:00|5.27|3.87|5.34|3.94|5.35|3.95|5.26|3.86|0
1639147800000|2021-12-10 14:50:00|5.33|3.93|5.32|3.92|5.35|3.95|5.29|3.89|0
1639148100000|2021-12-10 14:55:00|5.31|3.91|5.42|4.02|5.44|4.04|5.31|3.91|0
1639148400000|2021-12-10 15:00:00|5.43|4.03|5.42|4.02|5.43|4.03|5.36|3.96|0
1639148700000|2021-12-10 15:05:00|5.43|4.03|5.38|3.98|5.43|4.03|5.37|3.97|0
1639149000000|2021-12-10 15:10:00|5.37|3.97|5.4|4|5.43|4.03|5.37|3.97|0
1639149300000|2021-12-10 15:15:00|5.41|4.01|5.2|3.8|5.41|4.01|5.19|3.79|0
1639149600000|2021-12-10 15:20:00|5.21|3.81|5.22|3.82|5.23|3.83|5.19|3.79|0
1639149900000|2021-12-10 15:25:00|5.23|3.83|5.2|3.8|5.24|3.84|5.2|3.8|0
1639150200000|2021-12-10 15:30:00|5.19|3.79|5.36|3.96|5.37|3.97|5.19|3.79|0
1639150500000|2021-12-10 15:35:00|5.37|3.97|5.44|4.04|5.46|4.06|5.36|3.96|0
1639150800000|2021-12-10 15:40:00|5.45|4.05|5.45|4.05|5.47|4.07|5.43|4.03|0
1639151100000|2021-12-10 15:45:00|5.46|4.06|5.51|4.11|5.51|4.11|5.45|4.05|0
1639151400000|2021-12-10 15:50:00|5.5|4.1|5.47|4.07|5.51|4.11|5.46|4.06|0
1639151700000|2021-12-10 15:55:00|5.48|4.08|5.45|4.05|5.49|4.09|5.44|4.04|0
1639152000000|2021-12-10 16:00:00|5.46|4.06|5.5|4.1|5.5|4.1|5.44|4.04|0
1639152300000|2021-12-10 16:05:00|5.51|4.11|5.61|4.21|5.65|4.25|5.32|3.92|0
1639152600000|2021-12-10 16:10:00|5.6|4.2|5.57|4.17|5.62|4.22|5.57|4.17|0
1639152900000|2021-12-10 16:15:00|5.59|4.19|5.55|4.15|5.6|4.2|5.53|4.13|0
1639153200000|2021-12-10 16:20:00|5.56|4.16|5.46|4.06|5.56|4.16|5.45|4.05|0
1639153500000|2021-12-10 16:25:00|5.47|4.07|5.52|4.12|5.52|4.12|5.42|4.02|0
1639153800000|2021-12-10 16:30:00|5.46|4.06|5.48|4.08|5.49|4.09|5.46|4.06|0
1639154100000|2021-12-10 16:35:00|5.47|4.07|5.46|4.06|5.49|4.09|5.44|4.04|0
1639154400000|2021-12-10 16:40:00|5.45|4.05|5.41|4.01|5.47|4.07|5.4|4|0
1639154700000|2021-12-10 16:45:00|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1639155000000|2021-12-10 16:50:00|5.37|3.97|5.4|4|5.4|4|5.36|3.96|0
1639155300000|2021-12-10 16:55:00|5.39|3.99|5.38|3.98|5.41|4.01|5.38|3.98|0
1639155600000|2021-12-10 17:00:00|5.39|3.99|5.4|4|5.41|4.01|5.38|3.98|0
1639155900000|2021-12-10 17:05:00|5.39|3.99|5.34|3.94|5.47|4.07|5.31|3.91|0
1639156200000|2021-12-10 17:10:00|5.33|3.93|5.34|3.94|5.35|3.95|5.32|3.92|0
1639156500000|2021-12-10 17:15:00|5.33|3.93|5.36|3.96|5.37|3.97|5.33|3.93|0
1639156800000|2021-12-10 17:20:00|5.35|3.95|5.33|3.93|5.37|3.97|5.33|3.93|0
1639157100000|2021-12-10 17:25:00|5.34|3.94|5.35|3.95|5.36|3.96|5.32|3.92|0
1639157400000|2021-12-10 17:30:00|5.34|3.94|5.39|3.99|5.39|3.99|5.34|3.94|0
1639157700000|2021-12-10 17:35:00|5.38|3.98|5.4|4|5.41|4.01|5.37|3.97|0
1639158000000|2021-12-10 17:40:00|5.39|3.99|5.39|3.99|5.41|4.01|5.38|3.98|0
1639158300000|2021-12-10 17:45:00|5.4|4|5.35|3.95|5.41|4.01|5.35|3.95|0
1639158600000|2021-12-10 17:50:00|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1639158900000|2021-12-10 17:55:00|5.35|3.95|5.26|3.86|5.35|3.95|5.26|3.86|0
1639159200000|2021-12-10 18:00:00|5.25|3.85|5.23|3.83|5.28|3.88|5.22|3.82|0
1639159500000|2021-12-10 18:05:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1639159800000|2021-12-10 18:10:00|5.21|3.81|5.22|3.82|5.23|3.83|5.21|3.81|0
1639160100000|2021-12-10 18:15:00|5.21|3.81|5.21|3.81|5.23|3.83|5.21|3.81|0
1639160400000|2021-12-10 18:20:00|5.22|3.82|5.24|3.84|5.24|3.84|5.21|3.81|0
1639160700000|2021-12-10 18:25:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1639161000000|2021-12-10 18:30:00|5.23|3.83|5.23|3.83|5.24|3.84|5.21|3.81|0
1639161300000|2021-12-10 18:35:00|5.22|3.82|5.24|3.84|5.25|3.85|5.22|3.82|0
1639161600000|2021-12-10 18:40:00|5.23|3.83|5.24|3.84|5.25|3.85|5.23|3.83|0
1639161900000|2021-12-10 18:45:00|5.25|3.85|5.25|3.85|5.26|3.86|5.23|3.83|0
1639162200000|2021-12-10 18:50:00|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1639162500000|2021-12-10 18:55:00|5.24|3.84|5.21|3.81|5.24|3.84|5.21|3.81|0
1639162800000|2021-12-10 19:00:00|5.22|3.82|5.22|3.82|5.23|3.83|5.2|3.8|0
1639163100000|2021-12-10 19:05:00|5.23|3.83|5.23|3.83|5.24|3.84|5.22|3.82|0
1639163400000|2021-12-10 19:10:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1639163700000|2021-12-10 19:15:00|5.21|3.81|5.2|3.8|5.23|3.83|5.2|3.8|0
1639164000000|2021-12-10 19:20:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1639164300000|2021-12-10 19:25:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1639164600000|2021-12-10 19:30:00|5.19|3.79|5.23|3.83|5.24|3.84|5.18|3.78|0
1639164900000|2021-12-10 19:35:00|5.22|3.82|5.22|3.82|5.24|3.84|5.21|3.81|0
1639165200000|2021-12-10 19:40:00|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1639165500000|2021-12-10 19:45:00|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1639165800000|2021-12-10 19:50:00|5.23|3.83|5.25|3.85|5.25|3.85|5.22|3.82|0
1639166100000|2021-12-10 19:55:00|5.26|3.86|5.26|3.86|5.27|3.87|5.24|3.84|0
1639166400000|2021-12-10 20:00:00|5.27|3.87|5.28|3.88|5.28|3.88|5.25|3.85|0
1639166700000|2021-12-10 20:05:00|5.29|3.89|5.24|3.84|5.29|3.89|5.23|3.83|0
1639167000000|2021-12-10 20:10:00|5.23|3.83|5.23|3.83|5.24|3.84|5.22|3.82|0
1639167300000|2021-12-10 20:15:00|5.24|3.84|5.21|3.81|5.24|3.84|5.21|3.81|0
1639167600000|2021-12-10 20:20:00|5.22|3.82|5.19|3.79|5.22|3.82|5.18|3.78|0
1639167900000|2021-12-10 20:25:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1639168200000|2021-12-10 20:30:00|5.18|3.78|5.14|3.74|5.19|3.79|5.14|3.74|0
1639168500000|2021-12-10 20:35:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1639168800000|2021-12-10 20:40:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1639169100000|2021-12-10 20:45:00|5.13|3.73|5.16|3.76|5.29|3.89|5.11|3.71|0
1639169400000|2021-12-10 20:50:00|5.15|3.75|5.14|3.74|5.16|3.76|5.13|3.73|0
1639169700000|2021-12-10 20:55:00|5.15|3.75|5.12|3.72|5.15|3.75|5.1|3.7|0
1639170000000|2021-12-10 21:00:00|5.11|3.71|5.11|3.71|5.13|3.73|5.11|3.71|0
1639170300000|2021-12-10 21:05:00|5.12|3.72|5.11|3.71|5.12|3.72|5.1|3.7|0
1639382700000|2021-12-13 08:05:00|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1639383000000|2021-12-13 08:10:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1639383300000|2021-12-13 08:15:00|4.83|3.43|4.82|3.42|4.84|3.44|4.82|3.42|0
1639383600000|2021-12-13 08:20:00|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1639383900000|2021-12-13 08:25:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1639384200000|2021-12-13 08:30:00|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1639384500000|2021-12-13 08:35:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1639384800000|2021-12-13 08:40:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1639385100000|2021-12-13 08:45:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1639385400000|2021-12-13 08:50:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1639385700000|2021-12-13 08:55:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1639386000000|2021-12-13 09:00:00|4.8|3.4|4.78|3.38|4.81|3.41|4.78|3.38|0
1639386300000|2021-12-13 09:05:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1639386600000|2021-12-13 09:10:00|4.78|3.38|4.77|3.37|4.79|3.39|4.76|3.36|0
1639386900000|2021-12-13 09:15:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1639387200000|2021-12-13 09:20:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1639387800000|2021-12-13 09:30:00|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1639388100000|2021-12-13 09:35:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1639388700000|2021-12-13 09:45:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1639389000000|2021-12-13 09:50:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1639389300000|2021-12-13 09:55:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1639389600000|2021-12-13 10:00:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1639389900000|2021-12-13 10:05:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1639390200000|2021-12-13 10:10:00|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1639390500000|2021-12-13 10:15:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1639390800000|2021-12-13 10:20:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1639391100000|2021-12-13 10:25:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1639391400000|2021-12-13 10:30:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1639391700000|2021-12-13 10:35:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1639392000000|2021-12-13 10:40:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1639392600000|2021-12-13 10:50:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1639392900000|2021-12-13 10:55:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1639393200000|2021-12-13 11:00:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1639393800000|2021-12-13 11:10:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1639394100000|2021-12-13 11:15:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1639394400000|2021-12-13 11:20:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1639395000000|2021-12-13 11:30:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1639395300000|2021-12-13 11:35:00|4.75|3.35|4.75|3.35|4.79|3.39|4.75|3.35|0
1639395600000|2021-12-13 11:40:00|4.76|3.36|4.77|3.37|4.77|3.37|4.74|3.34|0
1639395900000|2021-12-13 11:45:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1639396200000|2021-12-13 11:50:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1639396500000|2021-12-13 11:55:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1639396800000|2021-12-13 12:00:00|4.78|3.38|4.8|3.4|4.81|3.41|4.78|3.38|0
1639397100000|2021-12-13 12:05:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1639397700000|2021-12-13 12:15:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1639398000000|2021-12-13 12:20:00|4.8|3.4|4.78|3.38|4.81|3.41|4.77|3.37|0
1639398300000|2021-12-13 12:25:00|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1639398600000|2021-12-13 12:30:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1639398900000|2021-12-13 12:35:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1639399200000|2021-12-13 12:40:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1639399500000|2021-12-13 12:45:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1639399800000|2021-12-13 12:50:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1639400100000|2021-12-13 12:55:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1639400400000|2021-12-13 13:00:00|4.81|3.41|4.81|3.41|4.81|3.41|4.79|3.39|0
1639400700000|2021-12-13 13:05:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1639401000000|2021-12-13 13:10:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1639401300000|2021-12-13 13:15:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1639401600000|2021-12-13 13:20:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1639401900000|2021-12-13 13:25:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1639402200000|2021-12-13 13:30:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1639402500000|2021-12-13 13:35:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1639402800000|2021-12-13 13:40:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1639403100000|2021-12-13 13:45:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1639403400000|2021-12-13 13:50:00|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1639403700000|2021-12-13 13:55:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1639404000000|2021-12-13 14:00:00|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1639404300000|2021-12-13 14:05:00|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1639404600000|2021-12-13 14:10:00|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1639404900000|2021-12-13 14:15:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1639405200000|2021-12-13 14:20:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1639405500000|2021-12-13 14:25:00|4.87|3.47|4.91|3.51|4.91|3.51|4.87|3.47|0
1639405800000|2021-12-13 14:30:00|4.9|3.5|5.09|3.69|5.09|3.69|4.71|3.31|0
1639406100000|2021-12-13 14:35:00|5.1|3.7|5.13|3.73|5.14|3.74|5.05|3.65|0
1639406400000|2021-12-13 14:40:00|5.12|3.72|5.09|3.69|5.12|3.72|5.07|3.67|0
1639406700000|2021-12-13 14:45:00|5.1|3.7|5.14|3.74|5.16|3.76|5.09|3.69|0
1639407000000|2021-12-13 14:50:00|5.15|3.75|5.18|3.78|5.21|3.81|5.15|3.75|0
1639407300000|2021-12-13 14:55:00|5.19|3.79|5.17|3.77|5.19|3.79|5.13|3.73|0
1639407600000|2021-12-13 15:00:00|5.18|3.78|5.26|3.86|5.28|3.88|5.18|3.78|0
1639407900000|2021-12-13 15:05:00|5.25|3.85|5.24|3.84|5.26|3.86|5.22|3.82|0
1639408200000|2021-12-13 15:10:00|5.25|3.85|5.2|3.8|5.26|3.86|5.19|3.79|0
1639408500000|2021-12-13 15:15:00|5.19|3.79|5.21|3.81|5.22|3.82|5.18|3.78|0
1639408800000|2021-12-13 15:20:00|5.2|3.8|5.28|3.88|5.3|3.9|5.2|3.8|0
1639409100000|2021-12-13 15:25:00|5.29|3.89|5.32|3.92|5.36|3.96|5.28|3.88|0
1639409400000|2021-12-13 15:30:00|5.33|3.93|5.27|3.87|5.37|3.97|5.06|3.66|0
1639409700000|2021-12-13 15:35:00|5.26|3.86|5.22|3.82|5.3|3.9|5.18|3.78|0
1639410000000|2021-12-13 15:40:00|5.23|3.83|5.23|3.83|5.24|3.84|5.2|3.8|0
1639410300000|2021-12-13 15:45:00|5.22|3.82|5.18|3.78|5.22|3.82|5.17|3.77|0
1639410600000|2021-12-13 15:50:00|5.17|3.77|5.2|3.8|5.21|3.81|5.15|3.75|0
1639410900000|2021-12-13 15:55:00|5.19|3.79|5.21|3.81|5.23|3.83|5.19|3.79|0
1639411200000|2021-12-13 16:00:00|5.22|3.82|5.26|3.86|5.28|3.88|5.19|3.79|0
1639411500000|2021-12-13 16:05:00|5.25|3.85|5.23|3.83|5.26|3.86|5.21|3.81|0
1639411800000|2021-12-13 16:10:00|5.24|3.84|5.26|3.86|5.28|3.88|5.21|3.81|0
1639412100000|2021-12-13 16:15:00|5.25|3.85|5.28|3.88|5.29|3.89|5.23|3.83|0
1639412400000|2021-12-13 16:20:00|5.27|3.87|5.29|3.89|5.29|3.89|5.26|3.86|0
1639412700000|2021-12-13 16:25:00|5.28|3.88|5.26|3.86|5.3|3.9|5.15|3.75|0
1639413000000|2021-12-13 16:30:00|5.27|3.87|5.24|3.84|5.28|3.88|5.23|3.83|0
1639413300000|2021-12-13 16:35:00|5.25|3.85|5.25|3.85|5.25|3.85|5.21|3.81|0
1639413600000|2021-12-13 16:40:00|5.24|3.84|5.23|3.83|5.24|3.84|5.21|3.81|0
1639413900000|2021-12-13 16:45:00|5.22|3.82|5.25|3.85|5.25|3.85|5.22|3.82|0
1639414200000|2021-12-13 16:50:00|5.24|3.84|5.27|3.87|5.28|3.88|5.24|3.84|0
1639414500000|2021-12-13 16:55:00|5.28|3.88|5.23|3.83|5.28|3.88|5.22|3.82|0
1639414800000|2021-12-13 17:00:00|5.24|3.84|5.23|3.83|5.28|3.88|5.23|3.83|0
1639415100000|2021-12-13 17:05:00|5.24|3.84|5.19|3.79|5.24|3.84|5.18|3.78|0
1639415400000|2021-12-13 17:10:00|5.2|3.8|5.18|3.78|5.2|3.8|5.17|3.77|0
1639415700000|2021-12-13 17:15:00|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1639416000000|2021-12-13 17:20:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1639416300000|2021-12-13 17:25:00|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1639416600000|2021-12-13 17:30:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1639416900000|2021-12-13 17:35:00|5.17|3.77|5.12|3.72|5.29|3.89|5.11|3.71|0
1639417200000|2021-12-13 17:40:00|5.11|3.71|5.12|3.72|5.13|3.73|5.11|3.71|0
1639417500000|2021-12-13 17:45:00|5.13|3.73|5.16|3.76|5.16|3.76|5.12|3.72|0
1639417800000|2021-12-13 17:50:00|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1639418100000|2021-12-13 17:55:00|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1639418400000|2021-12-13 18:00:00|5.17|3.77|5.15|3.75|5.18|3.78|5.13|3.73|0
1639418700000|2021-12-13 18:05:00|5.16|3.76|5.16|3.76|5.16|3.76|5.14|3.74|0
1639419000000|2021-12-13 18:10:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1639419300000|2021-12-13 18:15:00|5.17|3.77|5.15|3.75|5.18|3.78|5.15|3.75|0
1639419600000|2021-12-13 18:20:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1639419900000|2021-12-13 18:25:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1639420200000|2021-12-13 18:30:00|5.17|3.77|5.19|3.79|5.2|3.8|5.16|3.76|0
1639420500000|2021-12-13 18:35:00|5.18|3.78|5.2|3.8|5.2|3.8|5.17|3.77|0
1639420800000|2021-12-13 18:40:00|5.19|3.79|5.15|3.75|5.2|3.8|5.15|3.75|0
1639421100000|2021-12-13 18:45:00|5.16|3.76|5.18|3.78|5.18|3.78|5.15|3.75|0
1639421400000|2021-12-13 18:50:00|5.17|3.77|5.13|3.73|5.17|3.77|5.13|3.73|0
1639421700000|2021-12-13 18:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1639422000000|2021-12-13 19:00:00|5.14|3.74|5.15|3.75|5.17|3.77|5.13|3.73|0
1639422300000|2021-12-13 19:05:00|5.14|3.74|5.12|3.72|5.15|3.75|5.12|3.72|0
1639422600000|2021-12-13 19:10:00|5.13|3.73|5.13|3.73|5.13|3.73|5.11|3.71|0
1639422900000|2021-12-13 19:15:00|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1639423200000|2021-12-13 19:20:00|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1639423500000|2021-12-13 19:25:00|5.1|3.7|5.11|3.71|5.13|3.73|5.1|3.7|0
1639423800000|2021-12-13 19:30:00|5.12|3.72|5.1|3.7|5.13|3.73|5.1|3.7|0
1639424100000|2021-12-13 19:35:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1639424400000|2021-12-13 19:40:00|5.12|3.72|5.12|3.72|5.12|3.72|5.1|3.7|0
1639424700000|2021-12-13 19:45:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1639425000000|2021-12-13 19:50:00|5.12|3.72|5.11|3.71|5.13|3.73|5.11|3.71|0
1639425300000|2021-12-13 19:55:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1639425600000|2021-12-13 20:00:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1639425900000|2021-12-13 20:05:00|5.07|3.67|5.11|3.71|5.11|3.71|5.05|3.65|0
1639426200000|2021-12-13 20:10:00|5.1|3.7|5.08|3.68|5.11|3.71|5.07|3.67|0
1639426500000|2021-12-13 20:15:00|5.07|3.67|5.09|3.69|5.11|3.71|5.06|3.66|0
1639426800000|2021-12-13 20:20:00|5.1|3.7|5.09|3.69|5.12|3.72|5.09|3.69|0
1639427100000|2021-12-13 20:25:00|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1639427400000|2021-12-13 20:30:00|5.11|3.71|5.08|3.68|5.12|3.72|5.08|3.68|0
1639427700000|2021-12-13 20:35:00|5.07|3.67|5.08|3.68|5.09|3.69|5.05|3.65|0
1639428000000|2021-12-13 20:40:00|5.07|3.67|5.1|3.7|5.1|3.7|5.06|3.66|0
1639428300000|2021-12-13 20:45:00|5.09|3.69|5.12|3.72|5.12|3.72|5.07|3.67|0
1639428600000|2021-12-13 20:50:00|5.14|3.74|5.18|3.78|5.18|3.78|5.06|3.66|0
1639428900000|2021-12-13 20:55:00|5.17|3.77|5.21|3.81|5.23|3.83|5.17|3.77|0
1639429200000|2021-12-13 21:00:00|5.19|3.79|5.26|3.86|5.3|3.9|5.1|3.7|0
1639429500000|2021-12-13 21:05:00|5.25|3.85|5.25|3.85|5.28|3.88|5.25|3.85|0
1639429800000|2021-12-13 21:10:00|5.24|3.84|5.23|3.83|5.26|3.86|5.23|3.83|0
1639430100000|2021-12-13 21:15:00|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1639430400000|2021-12-13 21:20:00|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1639430700000|2021-12-13 21:25:00|5.26|3.86|5.25|3.85|5.26|3.86|5.24|3.84|0
1639431000000|2021-12-13 21:30:00|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1639431300000|2021-12-13 21:35:00|5.24|3.84|5.23|3.83|5.25|3.85|5.23|3.83|0
1639431600000|2021-12-13 21:40:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1639431900000|2021-12-13 21:45:00|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1639432200000|2021-12-13 21:50:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1639432500000|2021-12-13 21:55:00|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1639432800000|2021-12-13 22:00:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1639433100000|2021-12-13 22:05:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1639433400000|2021-12-13 22:10:00|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1639434000000|2021-12-13 22:20:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1639434600000|2021-12-13 22:30:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1639434900000|2021-12-13 22:35:00|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1639436100000|2021-12-13 22:55:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1639436400000|2021-12-13 23:00:00|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1639436700000|2021-12-13 23:05:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1639437000000|2021-12-13 23:10:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1639437300000|2021-12-13 23:15:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1639437600000|2021-12-13 23:20:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1639437900000|2021-12-13 23:25:00|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1639438200000|2021-12-13 23:30:00|5.21|3.81|5.2|3.8|5.21|3.81|5.19|3.79|0
1639438500000|2021-12-13 23:35:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1639438800000|2021-12-13 23:40:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1639439100000|2021-12-13 23:45:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1639439400000|2021-12-13 23:50:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1639439700000|2021-12-13 23:55:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1639440000000|2021-12-14 00:00:00|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1639440300000|2021-12-14 00:05:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1639440600000|2021-12-14 00:10:00|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1639440900000|2021-12-14 00:15:00|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1639441200000|2021-12-14 00:20:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1639441500000|2021-12-14 00:25:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1639441800000|2021-12-14 00:30:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1639442100000|2021-12-14 00:35:00|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1639442400000|2021-12-14 00:40:00|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1639442700000|2021-12-14 00:45:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639443000000|2021-12-14 00:50:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639443300000|2021-12-14 00:55:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639443600000|2021-12-14 01:00:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1639443900000|2021-12-14 01:05:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1639444500000|2021-12-14 01:15:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1639444800000|2021-12-14 01:20:00|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1639445100000|2021-12-14 01:25:00|5.17|3.77|5.17|3.77|5.18|3.78|5.16|3.76|0
1639445400000|2021-12-14 01:30:00|5.16|3.76|5.14|3.74|5.17|3.77|5.13|3.73|0
1639445700000|2021-12-14 01:35:00|5.13|3.73|5.15|3.75|5.16|3.76|5.13|3.73|0
1639446000000|2021-12-14 01:40:00|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1639446300000|2021-12-14 01:45:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1639446600000|2021-12-14 01:50:00|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1639446900000|2021-12-14 01:55:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1639447200000|2021-12-14 02:00:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1639447500000|2021-12-14 02:05:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1639447800000|2021-12-14 02:10:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1639448100000|2021-12-14 02:15:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1639448400000|2021-12-14 02:20:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1639448700000|2021-12-14 02:25:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1639449000000|2021-12-14 02:30:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1639449300000|2021-12-14 02:35:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1639449600000|2021-12-14 02:40:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639449900000|2021-12-14 02:45:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1639450200000|2021-12-14 02:50:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1639450500000|2021-12-14 02:55:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1639450800000|2021-12-14 03:00:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1639451100000|2021-12-14 03:05:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1639451400000|2021-12-14 03:10:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1639451700000|2021-12-14 03:15:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1639452000000|2021-12-14 03:20:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639452600000|2021-12-14 03:30:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1639452900000|2021-12-14 03:35:00|5.16|3.76|5.18|3.78|5.21|3.81|5.16|3.76|0
1639453200000|2021-12-14 03:40:00|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1639453500000|2021-12-14 03:45:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1639453800000|2021-12-14 03:50:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1639454100000|2021-12-14 03:55:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1639454400000|2021-12-14 04:00:00|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1639454700000|2021-12-14 04:05:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1639455000000|2021-12-14 04:10:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1639455300000|2021-12-14 04:15:00|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1639455600000|2021-12-14 04:20:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1639456200000|2021-12-14 04:30:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639456800000|2021-12-14 04:40:00|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1639457100000|2021-12-14 04:45:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1639457400000|2021-12-14 04:50:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1639457700000|2021-12-14 04:55:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1639458000000|2021-12-14 05:00:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639458900000|2021-12-14 05:15:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1639459200000|2021-12-14 05:20:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1639459500000|2021-12-14 05:25:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1639459800000|2021-12-14 05:30:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1639460100000|2021-12-14 05:35:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1639460400000|2021-12-14 05:40:00|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1639460700000|2021-12-14 05:45:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1639461000000|2021-12-14 05:50:00|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1639461300000|2021-12-14 05:55:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1639461600000|2021-12-14 06:00:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1639461900000|2021-12-14 06:05:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1639462200000|2021-12-14 06:10:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1639462500000|2021-12-14 06:15:00|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1639462800000|2021-12-14 06:20:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1639463100000|2021-12-14 06:25:00|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1639463400000|2021-12-14 06:30:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1639464300000|2021-12-14 06:45:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1639464900000|2021-12-14 06:55:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1639465200000|2021-12-14 07:00:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1639465500000|2021-12-14 07:05:00|5.11|3.71|5.12|3.72|5.12|3.72|5.1|3.7|0
1639465800000|2021-12-14 07:10:00|5.11|3.71|5.1|3.7|5.12|3.72|5.1|3.7|0
1639466100000|2021-12-14 07:15:00|5.09|3.69|5.07|3.67|5.1|3.7|5.06|3.66|0
1639466400000|2021-12-14 07:20:00|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1639466700000|2021-12-14 07:25:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1639467000000|2021-12-14 07:30:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1639467300000|2021-12-14 07:35:00|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1639467600000|2021-12-14 07:40:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1639467900000|2021-12-14 07:45:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1639468200000|2021-12-14 07:50:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1639468500000|2021-12-14 07:55:00|5.07|3.67|5.13|3.73|5.24|3.84|5.06|3.66|0
1639468800000|2021-12-14 08:00:00|5.12|3.72|5.1|3.7|5.13|3.73|5.09|3.69|0
1639469100000|2021-12-14 08:05:00|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1639469400000|2021-12-14 08:10:00|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1639469700000|2021-12-14 08:15:00|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1639470000000|2021-12-14 08:20:00|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1639470300000|2021-12-14 08:25:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1639470600000|2021-12-14 08:30:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1639470900000|2021-12-14 08:35:00|5.1|3.7|5.1|3.7|5.12|3.72|5.1|3.7|0
1639471200000|2021-12-14 08:40:00|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1639471500000|2021-12-14 08:45:00|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1639471800000|2021-12-14 08:50:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1639472100000|2021-12-14 08:55:00|5.12|3.72|5.13|3.73|5.13|3.73|5.11|3.71|0
1639472400000|2021-12-14 09:00:00|5.12|3.72|5.13|3.73|5.14|3.74|5.12|3.72|0
1639472700000|2021-12-14 09:05:00|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1639473000000|2021-12-14 09:10:00|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1639473300000|2021-12-14 09:15:00|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1639473600000|2021-12-14 09:20:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1639473900000|2021-12-14 09:25:00|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1639474200000|2021-12-14 09:30:00|5.13|3.73|5.13|3.73|5.15|3.75|5.12|3.72|0
1639474500000|2021-12-14 09:35:00|5.14|3.74|5.2|3.8|5.2|3.8|5.13|3.73|0
1639474800000|2021-12-14 09:40:00|5.21|3.81|5.28|3.88|5.29|3.89|5.08|3.68|0
1639475100000|2021-12-14 09:45:00|5.27|3.87|5.28|3.88|5.29|3.89|5.26|3.86|0
1639475400000|2021-12-14 09:50:00|5.29|3.89|5.42|4.02|5.43|4.03|5.24|3.84|0
1639475700000|2021-12-14 09:55:00|5.43|4.03|5.52|4.12|5.52|4.12|5.41|4.01|0
1639476000000|2021-12-14 10:00:00|5.51|4.11|5.52|4.12|5.54|4.14|5.5|4.1|0
1639476300000|2021-12-14 10:05:00|5.51|4.11|5.48|4.08|5.53|4.13|5.48|4.08|0
1639476600000|2021-12-14 10:10:00|5.49|4.09|5.49|4.09|5.51|4.11|5.49|4.09|0
1639476900000|2021-12-14 10:15:00|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1639477200000|2021-12-14 10:20:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1639477500000|2021-12-14 10:25:00|5.48|4.08|5.48|4.08|5.5|4.1|5.48|4.08|0
1639477800000|2021-12-14 10:30:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1639478100000|2021-12-14 10:35:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1639478400000|2021-12-14 10:40:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1639478700000|2021-12-14 10:45:00|5.46|4.06|5.49|4.09|5.5|4.1|5.46|4.06|0
1639479000000|2021-12-14 10:50:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1639479300000|2021-12-14 10:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1639479600000|2021-12-14 11:00:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1639479900000|2021-12-14 11:05:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1639480200000|2021-12-14 11:10:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1639480500000|2021-12-14 11:15:00|5.44|4.04|5.32|3.92|5.44|4.04|5.31|3.91|0
1639480800000|2021-12-14 11:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1639481100000|2021-12-14 11:25:00|5.32|3.92|5.33|3.93|5.34|3.94|5.31|3.91|0
1639481400000|2021-12-14 11:30:00|5.32|3.92|5.35|3.95|5.35|3.95|5.31|3.91|0
1639481700000|2021-12-14 11:35:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1639482000000|2021-12-14 11:40:00|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1639482300000|2021-12-14 11:45:00|5.34|3.94|5.33|3.93|5.34|3.94|5.29|3.89|0
1639482600000|2021-12-14 11:50:00|5.34|3.94|5.34|3.94|5.35|3.95|5.31|3.91|0
1639482900000|2021-12-14 11:55:00|5.33|3.93|5.33|3.93|5.34|3.94|5.31|3.91|0
1639483200000|2021-12-14 12:00:00|5.32|3.92|5.3|3.9|5.33|3.93|5.3|3.9|0
1639483500000|2021-12-14 12:05:00|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1639483800000|2021-12-14 12:10:00|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1639484100000|2021-12-14 12:15:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1639484400000|2021-12-14 12:20:00|5.27|3.87|5.26|3.86|5.28|3.88|5.26|3.86|0
1639484700000|2021-12-14 12:25:00|5.25|3.85|5.26|3.86|5.28|3.88|5.25|3.85|0
1639485000000|2021-12-14 12:30:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1639485300000|2021-12-14 12:35:00|5.28|3.88|5.3|3.9|5.3|3.9|5.27|3.87|0
1639485600000|2021-12-14 12:40:00|5.29|3.89|5.3|3.9|5.32|3.92|5.29|3.89|0
1639485900000|2021-12-14 12:45:00|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1639486200000|2021-12-14 12:50:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1639486500000|2021-12-14 12:55:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1639486800000|2021-12-14 13:00:00|5.29|3.89|5.3|3.9|5.31|3.91|5.29|3.89|0
1639487100000|2021-12-14 13:05:00|5.31|3.91|5.28|3.88|5.31|3.91|5.27|3.87|0
1639487400000|2021-12-14 13:10:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1639487700000|2021-12-14 13:15:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1639488000000|2021-12-14 13:20:00|5.3|3.9|5.31|3.91|5.33|3.93|5.3|3.9|0
1639488300000|2021-12-14 13:25:00|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1639488600000|2021-12-14 13:30:00|5.32|3.92|5.44|4.04|5.44|4.04|5.32|3.92|0
1639488900000|2021-12-14 13:35:00|5.45|4.05|5.43|4.03|5.45|4.05|5.4|4|0
1639489200000|2021-12-14 13:40:00|5.44|4.04|5.39|3.99|5.44|4.04|5.23|3.83|0
1639489500000|2021-12-14 13:45:00|5.4|4|5.73|4.33|5.74|4.34|5.39|3.99|0
1639489800000|2021-12-14 13:50:00|5.74|4.34|5.72|4.32|5.74|4.34|5.71|4.31|0
1639490100000|2021-12-14 13:55:00|5.71|4.31|5.71|4.31|5.72|4.32|5.69|4.29|0
1639490400000|2021-12-14 14:00:00|5.72|4.32|5.7|4.3|5.73|4.33|5.69|4.29|0
1639490700000|2021-12-14 14:05:00|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1639491000000|2021-12-14 14:10:00|5.74|4.34|5.72|4.32|5.77|4.37|5.72|4.32|0
1639491300000|2021-12-14 14:15:00|5.73|4.33|5.74|4.34|5.75|4.35|5.72|4.32|0
1639491600000|2021-12-14 14:20:00|5.75|4.35|5.77|4.37|5.77|4.37|5.73|4.33|0
1639491900000|2021-12-14 14:25:00|5.76|4.36|5.77|4.37|5.78|4.38|5.75|4.35|0
1639492200000|2021-12-14 14:30:00|5.78|4.38|5.74|4.34|5.82|4.42|5.73|4.33|0
1639492500000|2021-12-14 14:35:00|5.73|4.33|5.71|4.31|5.75|4.35|5.69|4.29|0
1639492800000|2021-12-14 14:40:00|5.7|4.3|5.61|4.21|5.71|4.31|5.61|4.21|0
1639493100000|2021-12-14 14:45:00|5.58|4.18|5.65|4.25|5.69|4.29|5.56|4.16|0
1639493400000|2021-12-14 14:50:00|5.64|4.24|5.67|4.27|5.7|4.3|5.63|4.23|0
1639493700000|2021-12-14 14:55:00|5.66|4.26|5.67|4.27|5.7|4.3|5.61|4.21|0
1639494000000|2021-12-14 15:00:00|5.69|4.29|5.75|4.35|5.75|4.35|5.66|4.26|0
1639494300000|2021-12-14 15:05:00|5.74|4.34|5.73|4.33|5.76|4.36|5.69|4.29|0
1639494600000|2021-12-14 15:10:00|5.74|4.34|5.79|4.39|5.82|4.42|5.73|4.33|0
1639494900000|2021-12-14 15:15:00|5.8|4.4|5.8|4.4|5.82|4.42|5.78|4.38|0
1639495200000|2021-12-14 15:20:00|5.79|4.39|5.72|4.32|5.82|4.42|5.71|4.31|0
1639495500000|2021-12-14 15:25:00|5.71|4.31|5.71|4.31|5.71|4.31|5.66|4.26|0
1639495800000|2021-12-14 15:30:00|5.7|4.3|5.75|4.35|5.76|4.36|5.7|4.3|0
1639496100000|2021-12-14 15:35:00|5.76|4.36|5.79|4.39|5.8|4.4|5.74|4.34|0
1639496400000|2021-12-14 15:40:00|5.8|4.4|5.84|4.44|5.86|4.46|5.78|4.38|0
1639496700000|2021-12-14 15:45:00|5.83|4.43|5.94|4.54|5.94|4.54|5.82|4.42|0
1639497000000|2021-12-14 15:50:00|5.92|4.52|5.99|4.59|5.99|4.59|5.65|4.25|0
1639497300000|2021-12-14 15:55:00|5.98|4.58|5.98|4.58|6.04|4.64|5.98|4.58|0
1639497600000|2021-12-14 16:00:00|6|4.6|5.99|4.59|6.05|4.65|5.98|4.58|0
1639497900000|2021-12-14 16:05:00|5.98|4.58|5.99|4.59|6|4.6|5.95|4.55|0
1639498200000|2021-12-14 16:10:00|5.97|4.57|6.03|4.63|6.03|4.63|5.96|4.56|0
1639498500000|2021-12-14 16:15:00|6.02|4.62|5.99|4.59|6.03|4.63|5.96|4.56|0
1639498800000|2021-12-14 16:20:00|6|4.6|5.99|4.59|6.03|4.63|5.95|4.55|0
1639499100000|2021-12-14 16:25:00|5.98|4.58|5.94|4.54|6|4.6|5.93|4.53|0
1639499400000|2021-12-14 16:30:00|5.95|4.55|5.94|4.54|5.95|4.55|5.73|4.33|0
1639499700000|2021-12-14 16:35:00|5.93|4.53|5.94|4.54|5.95|4.55|5.92|4.52|0
1639500000000|2021-12-14 16:40:00|5.95|4.55|5.94|4.54|5.96|4.56|5.9|4.5|0
1639500300000|2021-12-14 16:45:00|5.95|4.55|5.94|4.54|5.95|4.55|5.91|4.51|0
1639500600000|2021-12-14 16:50:00|5.95|4.55|5.96|4.56|5.96|4.56|5.91|4.51|0
1639500900000|2021-12-14 16:55:00|5.95|4.55|6.05|4.65|6.08|4.68|5.94|4.54|0
1639501200000|2021-12-14 17:00:00|6.06|4.66|6.09|4.69|6.09|4.69|6.04|4.64|0
1639501500000|2021-12-14 17:05:00|6.08|4.68|6.04|4.64|6.11|4.71|6.03|4.63|0
1639501800000|2021-12-14 17:10:00|6.05|4.65|6.07|4.67|6.08|4.68|6.03|4.63|0
1639502100000|2021-12-14 17:15:00|6.08|4.68|6.22|4.82|6.25|4.85|6.07|4.67|0
1639502400000|2021-12-14 17:20:00|6.23|4.83|6.21|4.81|6.23|4.83|6.18|4.78|0
1639502700000|2021-12-14 17:25:00|6.22|4.82|6.16|4.76|6.23|4.83|6.16|4.76|0
1639503000000|2021-12-14 17:30:00|6.17|4.77|6.17|4.77|6.21|4.81|6.16|4.76|0
1639503300000|2021-12-14 17:35:00|6.18|4.78|6.08|4.68|6.2|4.8|6.06|4.66|0
1639503600000|2021-12-14 17:40:00|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1639503900000|2021-12-14 17:45:00|6.12|4.72|6.11|4.71|6.13|4.73|6.08|4.68|0
1639504200000|2021-12-14 17:50:00|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1639504500000|2021-12-14 17:55:00|6.08|4.68|6.08|4.68|6.11|4.71|6.08|4.68|0
1639504800000|2021-12-14 18:00:00|6.09|4.69|6.04|4.64|6.1|4.7|6.03|4.63|0
1639505100000|2021-12-14 18:05:00|6.05|4.65|6.01|4.61|6.05|4.65|6|4.6|0
1639505400000|2021-12-14 18:10:00|6.02|4.62|5.82|4.42|6.04|4.64|5.8|4.4|0
1639505700000|2021-12-14 18:15:00|5.81|4.41|5.82|4.42|5.84|4.44|5.81|4.41|0
1639506000000|2021-12-14 18:20:00|5.81|4.41|5.82|4.42|5.84|4.44|5.81|4.41|0
1639506300000|2021-12-14 18:25:00|5.83|4.43|5.79|4.39|5.84|4.44|5.78|4.38|0
1639506600000|2021-12-14 18:30:00|5.66|4.26|5.75|4.35|5.76|4.36|5.66|4.26|0
1639506900000|2021-12-14 18:35:00|5.74|4.34|5.75|4.35|5.76|4.36|5.73|4.33|0
1639507200000|2021-12-14 18:40:00|5.76|4.36|5.79|4.39|5.79|4.39|5.75|4.35|0
1639507500000|2021-12-14 18:45:00|5.78|4.38|5.79|4.39|5.79|4.39|5.77|4.37|0
1639507800000|2021-12-14 18:50:00|5.78|4.38|5.79|4.39|5.81|4.41|5.76|4.36|0
1639508100000|2021-12-14 18:55:00|5.8|4.4|5.8|4.4|5.82|4.42|5.79|4.39|0
1639508400000|2021-12-14 19:00:00|5.79|4.39|5.74|4.34|5.81|4.41|5.73|4.33|0
1639508700000|2021-12-14 19:05:00|5.75|4.35|5.67|4.27|5.75|4.35|5.67|4.27|0
1639509000000|2021-12-14 19:10:00|5.68|4.28|5.67|4.27|5.68|4.28|5.64|4.24|0
1639509300000|2021-12-14 19:15:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1639509600000|2021-12-14 19:20:00|5.65|4.25|5.63|4.23|5.69|4.29|5.63|4.23|0
1639509900000|2021-12-14 19:25:00|5.64|4.24|5.66|4.26|5.67|4.27|5.62|4.22|0
1639510200000|2021-12-14 19:30:00|5.67|4.27|5.63|4.23|5.68|4.28|5.62|4.22|0
1639510500000|2021-12-14 19:35:00|5.64|4.24|5.64|4.24|5.66|4.26|5.62|4.22|0
1639510800000|2021-12-14 19:40:00|5.63|4.23|5.61|4.21|5.64|4.24|5.6|4.2|0
1639511100000|2021-12-14 19:45:00|5.6|4.2|5.56|4.16|5.6|4.2|5.52|4.12|0
1639511400000|2021-12-14 19:50:00|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1639511700000|2021-12-14 19:55:00|5.57|4.17|5.54|4.14|5.58|4.18|5.54|4.14|0
1639512000000|2021-12-14 20:00:00|5.53|4.13|5.47|4.07|5.53|4.13|5.47|4.07|0
1639512300000|2021-12-14 20:05:00|5.48|4.08|5.45|4.05|5.49|4.09|5.44|4.04|0
1639512600000|2021-12-14 20:10:00|5.44|4.04|5.46|4.06|5.48|4.08|5.42|4.02|0
1639512900000|2021-12-14 20:15:00|5.45|4.05|5.42|4.02|5.65|4.25|5.42|4.02|0
1639513200000|2021-12-14 20:20:00|5.43|4.03|5.43|4.03|5.45|4.05|5.42|4.02|0
1639513500000|2021-12-14 20:25:00|5.42|4.02|5.39|3.99|5.44|4.04|5.38|3.98|0
1639513800000|2021-12-14 20:30:00|5.38|3.98|5.37|3.97|5.41|4.01|5.36|3.96|0
1639514100000|2021-12-14 20:35:00|5.36|3.96|5.39|3.99|5.4|4|5.34|3.94|0
1639514400000|2021-12-14 20:40:00|5.4|4|5.52|4.12|5.52|4.12|5.39|3.99|0
1639514700000|2021-12-14 20:45:00|5.53|4.13|5.55|4.15|5.55|4.15|5.49|4.09|0
1639515000000|2021-12-14 20:50:00|5.54|4.14|5.58|4.18|5.59|4.19|5.51|4.11|0
1639515300000|2021-12-14 20:55:00|5.57|4.17|5.61|4.21|5.71|4.31|5.55|4.15|0
1639515600000|2021-12-14 21:00:00|5.63|4.23|5.63|4.23|5.65|4.25|5.62|4.22|0
1639515900000|2021-12-14 21:05:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1639516200000|2021-12-14 21:10:00|5.62|4.22|5.65|4.25|5.66|4.26|5.61|4.21|0
1639516500000|2021-12-14 21:15:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1639516800000|2021-12-14 21:20:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1639517100000|2021-12-14 21:25:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1639517400000|2021-12-14 21:30:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1639517700000|2021-12-14 21:35:00|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1639518000000|2021-12-14 21:40:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1639518300000|2021-12-14 21:45:00|5.6|4.2|5.6|4.2|5.62|4.22|5.6|4.2|0
1639519200000|2021-12-14 22:00:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1639519500000|2021-12-14 22:05:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1639519800000|2021-12-14 22:10:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1639520100000|2021-12-14 22:15:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1639520700000|2021-12-14 22:25:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1639521300000|2021-12-14 22:35:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1639521600000|2021-12-14 22:40:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1639521900000|2021-12-14 22:45:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1639522500000|2021-12-14 22:55:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1639522800000|2021-12-14 23:00:00|5.59|4.19|5.59|4.19|5.6|4.2|5.58|4.18|0
1639523100000|2021-12-14 23:05:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1639523400000|2021-12-14 23:10:00|5.58|4.18|5.57|4.17|5.59|4.19|5.56|4.16|0
1639523700000|2021-12-14 23:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1639524000000|2021-12-14 23:20:00|5.59|4.19|5.61|4.21|5.61|4.21|5.57|4.17|0
1639524300000|2021-12-14 23:25:00|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1639524600000|2021-12-14 23:30:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1639524900000|2021-12-14 23:35:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1639525200000|2021-12-14 23:40:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1639525500000|2021-12-14 23:45:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1639525800000|2021-12-14 23:50:00|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1639526100000|2021-12-14 23:55:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1639526400000|2021-12-15 00:00:00|5.59|4.19|5.58|4.18|5.61|4.21|5.58|4.18|0
1639526700000|2021-12-15 00:05:00|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1639527000000|2021-12-15 00:10:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1639527300000|2021-12-15 00:15:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1639527600000|2021-12-15 00:20:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1639527900000|2021-12-15 00:25:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1639528200000|2021-12-15 00:30:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1639528500000|2021-12-15 00:35:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1639528800000|2021-12-15 00:40:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1639529100000|2021-12-15 00:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1639529400000|2021-12-15 00:50:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1639529700000|2021-12-15 00:55:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1639530000000|2021-12-15 01:00:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1639530300000|2021-12-15 01:05:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1639530600000|2021-12-15 01:10:00|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1639530900000|2021-12-15 01:15:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1639531200000|2021-12-15 01:20:00|5.59|4.19|5.58|4.18|5.6|4.2|5.57|4.17|0
1639531500000|2021-12-15 01:25:00|5.59|4.19|5.63|4.23|5.63|4.23|5.58|4.18|0
1639531800000|2021-12-15 01:30:00|5.64|4.24|5.63|4.23|5.64|4.24|5.61|4.21|0
1639532100000|2021-12-15 01:35:00|5.62|4.22|5.6|4.2|5.63|4.23|5.6|4.2|0
1639532400000|2021-12-15 01:40:00|5.59|4.19|5.59|4.19|5.6|4.2|5.58|4.18|0
1639532700000|2021-12-15 01:45:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1639533000000|2021-12-15 01:50:00|5.58|4.18|5.58|4.18|5.59|4.19|5.57|4.17|0
1639533300000|2021-12-15 01:55:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1639533600000|2021-12-15 02:00:00|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1639533900000|2021-12-15 02:05:00|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1639534200000|2021-12-15 02:10:00|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1639534500000|2021-12-15 02:15:00|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1639534800000|2021-12-15 02:20:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1639535100000|2021-12-15 02:25:00|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1639535400000|2021-12-15 02:30:00|5.6|4.2|5.56|4.16|5.6|4.2|5.56|4.16|0
1639535700000|2021-12-15 02:35:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1639536000000|2021-12-15 02:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1639536300000|2021-12-15 02:45:00|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1639536600000|2021-12-15 02:50:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1639536900000|2021-12-15 02:55:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1639537200000|2021-12-15 03:00:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1639537800000|2021-12-15 03:10:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1639538100000|2021-12-15 03:15:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1639538400000|2021-12-15 03:20:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1639538700000|2021-12-15 03:25:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1639539000000|2021-12-15 03:30:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1639539300000|2021-12-15 03:35:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1639539900000|2021-12-15 03:45:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1639540200000|2021-12-15 03:50:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1639540500000|2021-12-15 03:55:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1639541100000|2021-12-15 04:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1639541700000|2021-12-15 04:15:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1639542000000|2021-12-15 04:20:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1639542300000|2021-12-15 04:25:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1639542600000|2021-12-15 04:30:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1639542900000|2021-12-15 04:35:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1639543200000|2021-12-15 04:40:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1639543500000|2021-12-15 04:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1639543800000|2021-12-15 04:50:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1639544100000|2021-12-15 04:55:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1639544400000|2021-12-15 05:00:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1639544700000|2021-12-15 05:05:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1639545000000|2021-12-15 05:10:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1639545300000|2021-12-15 05:15:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1639545600000|2021-12-15 05:20:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1639545900000|2021-12-15 05:25:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1639546200000|2021-12-15 05:30:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1639546500000|2021-12-15 05:35:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1639546800000|2021-12-15 05:40:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1639547100000|2021-12-15 05:45:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1639547700000|2021-12-15 05:55:00|5.49|4.09|5.49|4.09|5.49|4.09|5.47|4.07|0
1639548000000|2021-12-15 06:00:00|5.48|4.08|5.46|4.06|5.49|4.09|5.46|4.06|0
1639548300000|2021-12-15 06:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1639548600000|2021-12-15 06:10:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1639548900000|2021-12-15 06:15:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1639549200000|2021-12-15 06:20:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1639549800000|2021-12-15 06:30:00|5.5|4.1|5.53|4.13|5.53|4.13|5.49|4.09|0
1639550100000|2021-12-15 06:35:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1639550400000|2021-12-15 06:40:00|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1639550700000|2021-12-15 06:45:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1639551000000|2021-12-15 06:50:00|5.53|4.13|5.55|4.15|5.55|4.15|5.52|4.12|0
1639551300000|2021-12-15 06:55:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1639551600000|2021-12-15 07:00:00|5.56|4.16|5.58|4.18|5.59|4.19|5.54|4.14|0
1639551900000|2021-12-15 07:05:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1639552200000|2021-12-15 07:10:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1639552500000|2021-12-15 07:15:00|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1639552800000|2021-12-15 07:20:00|5.55|4.15|5.55|4.15|5.57|4.17|5.55|4.15|0
1639553100000|2021-12-15 07:25:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1639553400000|2021-12-15 07:30:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1639553700000|2021-12-15 07:35:00|5.54|4.14|5.51|4.11|5.55|4.15|5.51|4.11|0
1639554000000|2021-12-15 07:40:00|5.5|4.1|5.56|4.16|5.57|4.17|5.5|4.1|0
1639554300000|2021-12-15 07:45:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1639554600000|2021-12-15 07:50:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1639554900000|2021-12-15 07:55:00|5.56|4.16|5.57|4.17|5.58|4.18|5.55|4.15|0
1639555200000|2021-12-15 08:00:00|5.58|4.18|5.54|4.14|5.58|4.18|5.52|4.12|0
1639555500000|2021-12-15 08:05:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1639555800000|2021-12-15 08:10:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1639556100000|2021-12-15 08:15:00|5.53|4.13|5.51|4.11|5.54|4.14|5.51|4.11|0
1639556400000|2021-12-15 08:20:00|5.5|4.1|5.52|4.12|5.53|4.13|5.5|4.1|0
1639556700000|2021-12-15 08:25:00|5.51|4.11|5.55|4.15|5.55|4.15|5.51|4.11|0
1639557000000|2021-12-15 08:30:00|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1639557300000|2021-12-15 08:35:00|5.55|4.15|5.57|4.17|5.58|4.18|5.55|4.15|0
1639557600000|2021-12-15 08:40:00|5.56|4.16|5.55|4.15|5.58|4.18|5.55|4.15|0
1639557900000|2021-12-15 08:45:00|5.56|4.16|5.56|4.16|5.56|4.16|5.54|4.14|0
1639558200000|2021-12-15 08:50:00|5.55|4.15|5.52|4.12|5.56|4.16|5.52|4.12|0
1639558500000|2021-12-15 08:55:00|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1639558800000|2021-12-15 09:00:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1639559100000|2021-12-15 09:05:00|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1639559400000|2021-12-15 09:10:00|5.55|4.15|5.59|4.19|5.59|4.19|5.55|4.15|0
1639559700000|2021-12-15 09:15:00|5.6|4.2|5.61|4.21|5.62|4.22|5.58|4.18|0
1639560000000|2021-12-15 09:20:00|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1639560300000|2021-12-15 09:25:00|5.62|4.22|5.64|4.24|5.66|4.26|5.62|4.22|0
1639560600000|2021-12-15 09:30:00|5.63|4.23|5.6|4.2|5.63|4.23|5.6|4.2|0
1639560900000|2021-12-15 09:35:00|5.61|4.21|5.6|4.2|5.61|4.21|5.58|4.18|0
1639561200000|2021-12-15 09:40:00|5.59|4.19|5.6|4.2|5.62|4.22|5.59|4.19|0
1639561500000|2021-12-15 09:45:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1639561800000|2021-12-15 09:50:00|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1639562100000|2021-12-15 09:55:00|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1639562400000|2021-12-15 10:00:00|5.6|4.2|5.6|4.2|5.62|4.22|5.59|4.19|0
1639562700000|2021-12-15 10:05:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1639563000000|2021-12-15 10:10:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1639563300000|2021-12-15 10:15:00|5.6|4.2|5.59|4.19|5.61|4.21|5.58|4.18|0
1639563600000|2021-12-15 10:20:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1639563900000|2021-12-15 10:25:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1639564200000|2021-12-15 10:30:00|5.58|4.18|5.58|4.18|5.58|4.18|5.56|4.16|0
1639564500000|2021-12-15 10:35:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1639564800000|2021-12-15 10:40:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1639565100000|2021-12-15 10:45:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1639565400000|2021-12-15 10:50:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1639565700000|2021-12-15 10:55:00|5.58|4.18|5.55|4.15|5.58|4.18|5.54|4.14|0
1639566000000|2021-12-15 11:00:00|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1639566300000|2021-12-15 11:05:00|5.56|4.16|5.57|4.17|5.58|4.18|5.56|4.16|0
1639566600000|2021-12-15 11:10:00|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1639566900000|2021-12-15 11:15:00|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1639567200000|2021-12-15 11:20:00|5.6|4.2|5.6|4.2|5.63|4.23|5.6|4.2|0
1639567500000|2021-12-15 11:25:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1639567800000|2021-12-15 11:30:00|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1639568100000|2021-12-15 11:35:00|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1639568400000|2021-12-15 11:40:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1639568700000|2021-12-15 11:45:00|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1639569000000|2021-12-15 11:50:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1639569300000|2021-12-15 11:55:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1639569600000|2021-12-15 12:00:00|5.58|4.18|5.58|4.18|5.59|4.19|5.56|4.16|0
1639569900000|2021-12-15 12:05:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1639570200000|2021-12-15 12:10:00|5.56|4.16|5.56|4.16|5.58|4.18|5.56|4.16|0
1639570500000|2021-12-15 12:15:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1639570800000|2021-12-15 12:20:00|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1639571100000|2021-12-15 12:25:00|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1639571400000|2021-12-15 12:30:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1639571700000|2021-12-15 12:35:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1639572000000|2021-12-15 12:40:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1639572300000|2021-12-15 12:45:00|5.55|4.15|5.55|4.15|5.56|4.16|5.52|4.12|0
1639572600000|2021-12-15 12:50:00|5.54|4.14|5.56|4.16|5.57|4.17|5.54|4.14|0
1639572900000|2021-12-15 12:55:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1639573200000|2021-12-15 13:00:00|5.57|4.17|5.56|4.16|5.57|4.17|5.54|4.14|0
1639573500000|2021-12-15 13:05:00|5.55|4.15|5.59|4.19|5.6|4.2|5.55|4.15|0
1639573800000|2021-12-15 13:10:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1639574100000|2021-12-15 13:15:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1639574400000|2021-12-15 13:20:00|5.53|4.13|5.54|4.14|5.54|4.14|5.51|4.11|0
1639574700000|2021-12-15 13:25:00|5.53|4.13|5.54|4.14|5.55|4.15|5.53|4.13|0
1639575000000|2021-12-15 13:30:00|5.53|4.13|5.53|4.13|5.55|4.15|5.49|4.09|0
1639575300000|2021-12-15 13:35:00|5.54|4.14|5.53|4.13|5.55|4.15|5.52|4.12|0
1639575600000|2021-12-15 13:40:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1639575900000|2021-12-15 13:45:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1639576200000|2021-12-15 13:50:00|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1639576500000|2021-12-15 13:55:00|5.54|4.14|5.56|4.16|5.58|4.18|5.54|4.14|0
1639576800000|2021-12-15 14:00:00|5.55|4.15|5.54|4.14|5.58|4.18|5.54|4.14|0
1639577100000|2021-12-15 14:05:00|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1639577400000|2021-12-15 14:10:00|5.53|4.13|5.54|4.14|5.55|4.15|5.52|4.12|0
1639577700000|2021-12-15 14:15:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1639578000000|2021-12-15 14:20:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1639578300000|2021-12-15 14:25:00|5.53|4.13|5.54|4.14|5.55|4.15|5.53|4.13|0
1639578600000|2021-12-15 14:30:00|5.53|4.13|5.59|4.19|5.6|4.2|5.5|4.1|0
1639578900000|2021-12-15 14:35:00|5.6|4.2|5.61|4.21|5.61|4.21|5.49|4.09|0
1639579200000|2021-12-15 14:40:00|5.62|4.22|5.8|4.4|5.81|4.41|5.62|4.22|0
1639579500000|2021-12-15 14:45:00|5.81|4.41|5.86|4.46|5.87|4.47|5.77|4.37|0
1639579800000|2021-12-15 14:50:00|5.87|4.47|5.86|4.46|5.88|4.48|5.84|4.44|0
1639580100000|2021-12-15 14:55:00|5.85|4.45|5.86|4.46|5.88|4.48|5.83|4.43|0
1639580400000|2021-12-15 15:00:00|5.87|4.47|5.83|4.43|5.91|4.51|5.82|4.42|0
1639580700000|2021-12-15 15:05:00|5.84|4.44|5.84|4.44|5.84|4.44|5.81|4.41|0
1639581000000|2021-12-15 15:10:00|5.83|4.43|5.84|4.44|5.86|4.46|5.81|4.41|0
1639581300000|2021-12-15 15:15:00|5.83|4.43|5.85|4.45|5.86|4.46|5.81|4.41|0
1639581600000|2021-12-15 15:20:00|5.86|4.46|5.83|4.43|5.86|4.46|5.8|4.4|0
1639581900000|2021-12-15 15:25:00|5.82|4.42|5.82|4.42|5.84|4.44|5.82|4.42|0
1639582200000|2021-12-15 15:30:00|5.81|4.41|5.79|4.39|5.83|4.43|5.79|4.39|0
1639582500000|2021-12-15 15:35:00|5.8|4.4|5.73|4.33|5.8|4.4|5.73|4.33|0
1639582800000|2021-12-15 15:40:00|5.74|4.34|5.62|4.22|5.75|4.35|5.6|4.2|0
1639583100000|2021-12-15 15:45:00|5.61|4.21|5.67|4.27|5.67|4.27|5.61|4.21|0
1639583400000|2021-12-15 15:50:00|5.66|4.26|5.68|4.28|5.69|4.29|5.66|4.26|0
1639583700000|2021-12-15 15:55:00|5.69|4.29|5.81|4.41|5.83|4.43|5.68|4.28|0
1639584000000|2021-12-15 16:00:00|5.8|4.4|5.79|4.39|5.83|4.43|5.77|4.37|0
1639584300000|2021-12-15 16:05:00|5.8|4.4|5.83|4.43|5.83|4.43|5.79|4.39|0
1639584600000|2021-12-15 16:10:00|5.84|4.44|5.85|4.45|5.86|4.46|5.82|4.42|0
1639584900000|2021-12-15 16:15:00|5.86|4.46|5.88|4.48|5.89|4.49|5.85|4.45|0
1639585200000|2021-12-15 16:20:00|5.89|4.49|5.91|4.51|5.94|4.54|5.87|4.47|0
1639585500000|2021-12-15 16:25:00|5.9|4.5|5.93|4.53|5.93|4.53|5.89|4.49|0
1639585800000|2021-12-15 16:30:00|5.92|4.52|5.92|4.52|5.95|4.55|5.76|4.36|0
1639586100000|2021-12-15 16:35:00|5.93|4.53|5.93|4.53|5.95|4.55|5.91|4.51|0
1639586400000|2021-12-15 16:40:00|5.94|4.54|5.92|4.52|5.95|4.55|5.91|4.51|0
1639586700000|2021-12-15 16:45:00|5.91|4.51|5.89|4.49|5.93|4.53|5.88|4.48|0
1639587000000|2021-12-15 16:50:00|5.88|4.48|5.88|4.48|5.91|4.51|5.87|4.47|0
1639587300000|2021-12-15 16:55:00|5.87|4.47|5.88|4.48|5.9|4.5|5.86|4.46|0
1639587600000|2021-12-15 17:00:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1639587900000|2021-12-15 17:05:00|5.86|4.46|5.89|4.49|5.9|4.5|5.86|4.46|0
1639588200000|2021-12-15 17:10:00|5.9|4.5|5.9|4.5|5.9|4.5|5.88|4.48|0
1639588500000|2021-12-15 17:15:00|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1639588800000|2021-12-15 17:20:00|5.92|4.52|5.91|4.51|5.93|4.53|5.9|4.5|0
1639589100000|2021-12-15 17:25:00|5.92|4.52|5.82|4.42|5.92|4.52|5.82|4.42|0
1639589400000|2021-12-15 17:30:00|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1639589700000|2021-12-15 17:35:00|5.81|4.41|5.83|4.43|5.83|4.43|5.79|4.39|0
1639590000000|2021-12-15 17:40:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1639590300000|2021-12-15 17:45:00|5.86|4.46|5.84|4.44|5.86|4.46|5.83|4.43|0
1639590600000|2021-12-15 17:50:00|5.83|4.43|5.8|4.4|5.84|4.44|5.8|4.4|0
1639590900000|2021-12-15 17:55:00|5.81|4.41|5.78|4.38|5.92|4.52|5.78|4.38|0
1639591200000|2021-12-15 18:00:00|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1639591500000|2021-12-15 18:05:00|5.79|4.39|5.76|4.36|5.8|4.4|5.76|4.36|0
1639591800000|2021-12-15 18:10:00|5.77|4.37|5.78|4.38|5.8|4.4|5.76|4.36|0
1639592100000|2021-12-15 18:15:00|5.79|4.39|5.77|4.37|5.8|4.4|5.76|4.36|0
1639592400000|2021-12-15 18:20:00|5.78|4.38|5.78|4.38|5.79|4.39|5.77|4.37|0
1639592700000|2021-12-15 18:25:00|5.79|4.39|5.78|4.38|5.8|4.4|5.77|4.37|0
1639593000000|2021-12-15 18:30:00|5.79|4.39|5.76|4.36|5.79|4.39|5.74|4.34|0
1639593300000|2021-12-15 18:35:00|5.75|4.35|5.77|4.37|5.77|4.37|5.74|4.34|0
1639593600000|2021-12-15 18:40:00|5.78|4.38|5.74|4.34|5.79|4.39|5.74|4.34|0
1639593900000|2021-12-15 18:45:00|5.75|4.35|5.77|4.37|5.77|4.37|5.74|4.34|0
1639594200000|2021-12-15 18:50:00|5.76|4.36|5.8|4.4|5.81|4.41|5.76|4.36|0
1639594500000|2021-12-15 18:55:00|5.79|4.39|5.72|4.32|5.8|4.4|5.72|4.32|0
1639594800000|2021-12-15 19:00:00|5.73|4.33|5.63|4.23|5.91|4.51|5.62|4.22|0
1639595100000|2021-12-15 19:05:00|5.6|4.2|5.29|3.89|5.82|4.42|5.28|3.88|0
1639595400000|2021-12-15 19:10:00|5.3|3.9|5.2|3.8|5.32|3.92|5.2|3.8|0
1639595700000|2021-12-15 19:15:00|5.21|3.81|5.21|3.81|5.25|3.85|5.2|3.8|0
1639596000000|2021-12-15 19:20:00|5.2|3.8|5.31|3.91|5.32|3.92|5.2|3.8|0
1639596300000|2021-12-15 19:25:00|5.32|3.92|5.36|3.96|5.44|4.04|5.32|3.92|0
1639596600000|2021-12-15 19:30:00|5.37|3.97|5.38|3.98|5.41|4.01|5.32|3.92|0
1639596900000|2021-12-15 19:35:00|5.37|3.97|5.25|3.85|5.39|3.99|5.24|3.84|0
1639597200000|2021-12-15 19:40:00|5.26|3.86|5.29|3.89|5.31|3.91|5.19|3.79|0
1639597500000|2021-12-15 19:45:00|5.28|3.88|5.27|3.87|5.3|3.9|5.21|3.81|0
1639597800000|2021-12-15 19:50:00|5.3|3.9|5.19|3.79|5.31|3.91|5.19|3.79|0
1639598100000|2021-12-15 19:55:00|5.22|3.82|5.27|3.87|5.29|3.89|5.17|3.77|0
1639598400000|2021-12-15 20:00:00|5.26|3.86|5.2|3.8|5.27|3.87|5.17|3.77|0
1639598700000|2021-12-15 20:05:00|5.19|3.79|5.05|3.65|5.21|3.81|5.04|3.64|0
1639599000000|2021-12-15 20:10:00|5.06|3.66|5|3.6|5.07|3.67|5|3.6|0
1639599300000|2021-12-15 20:15:00|5.01|3.61|4.65|3.25|5.4|4|4.64|3.24|0
1639599600000|2021-12-15 20:20:00|4.64|3.24|4.58|3.18|4.69|3.29|4.57|3.17|0
1639599900000|2021-12-15 20:25:00|4.57|3.17|4.54|3.14|4.6|3.2|4.54|3.14|0
1639600200000|2021-12-15 20:30:00|4.53|3.13|4.54|3.14|4.58|3.18|4.52|3.12|0
1639600500000|2021-12-15 20:35:00|4.55|3.15|4.5|3.1|4.55|3.15|4.49|3.09|0
1639600800000|2021-12-15 20:40:00|4.49|3.09|4.59|3.19|4.6|3.2|4.48|3.08|0
1639601100000|2021-12-15 20:45:00|4.58|3.18|4.65|3.25|4.65|3.25|4.57|3.17|0
1639601400000|2021-12-15 20:50:00|4.62|3.22|4.6|3.2|4.69|3.29|4.57|3.17|0
1639601700000|2021-12-15 20:55:00|4.61|3.21|4.62|3.22|4.68|3.28|4.57|3.17|0
1639602000000|2021-12-15 21:00:00|4.61|3.21|4.58|3.18|4.63|3.23|4.58|3.18|0
1639602300000|2021-12-15 21:05:00|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1639602600000|2021-12-15 21:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1639602900000|2021-12-15 21:15:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1639603200000|2021-12-15 21:20:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1639603500000|2021-12-15 21:25:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1639603800000|2021-12-15 21:30:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1639604100000|2021-12-15 21:35:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1639604400000|2021-12-15 21:40:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1639604700000|2021-12-15 21:45:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1639605000000|2021-12-15 21:50:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1639605300000|2021-12-15 21:55:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1639605600000|2021-12-15 22:00:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1639606800000|2021-12-15 22:20:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1639607100000|2021-12-15 22:25:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1639607700000|2021-12-15 22:35:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1639609200000|2021-12-15 23:00:00|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1639609500000|2021-12-15 23:05:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1639609800000|2021-12-15 23:10:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1639610100000|2021-12-15 23:15:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1639610400000|2021-12-15 23:20:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1639610700000|2021-12-15 23:25:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1639611000000|2021-12-15 23:30:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1639611300000|2021-12-15 23:35:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1639611600000|2021-12-15 23:40:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1639611900000|2021-12-15 23:45:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1639612200000|2021-12-15 23:50:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1639612500000|2021-12-15 23:55:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1639612800000|2021-12-16 00:00:00|4.54|3.14|4.56|3.16|4.57|3.17|4.53|3.13|0
1639613100000|2021-12-16 00:05:00|4.55|3.15|4.57|3.17|4.58|3.18|4.55|3.15|0
1639613400000|2021-12-16 00:10:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1639613700000|2021-12-16 00:15:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1639614000000|2021-12-16 00:20:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1639614300000|2021-12-16 00:25:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1639614600000|2021-12-16 00:30:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1639614900000|2021-12-16 00:35:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1639615200000|2021-12-16 00:40:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1639615500000|2021-12-16 00:45:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1639615800000|2021-12-16 00:50:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1639616100000|2021-12-16 00:55:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1639616400000|2021-12-16 01:00:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1639616700000|2021-12-16 01:05:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1639617000000|2021-12-16 01:10:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1639617300000|2021-12-16 01:15:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1639617600000|2021-12-16 01:20:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1639617900000|2021-12-16 01:25:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1639618200000|2021-12-16 01:30:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1639618500000|2021-12-16 01:35:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1639618800000|2021-12-16 01:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1639619100000|2021-12-16 01:45:00|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1639619400000|2021-12-16 01:50:00|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1639619700000|2021-12-16 01:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1639620000000|2021-12-16 02:00:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1639620300000|2021-12-16 02:05:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1639620600000|2021-12-16 02:10:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1639620900000|2021-12-16 02:15:00|4.56|3.16|4.54|3.14|4.56|3.16|4.53|3.13|0
1639621200000|2021-12-16 02:20:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1639621800000|2021-12-16 02:30:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1639622100000|2021-12-16 02:35:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1639622400000|2021-12-16 02:40:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1639622700000|2021-12-16 02:45:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1639623000000|2021-12-16 02:50:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1639623300000|2021-12-16 02:55:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1639623600000|2021-12-16 03:00:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1639623900000|2021-12-16 03:05:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1639624200000|2021-12-16 03:10:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1639624500000|2021-12-16 03:15:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1639624800000|2021-12-16 03:20:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1639625100000|2021-12-16 03:25:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1639625400000|2021-12-16 03:30:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1639625700000|2021-12-16 03:35:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1639626600000|2021-12-16 03:50:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1639626900000|2021-12-16 03:55:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1639627200000|2021-12-16 04:00:00|4.51|3.11|4.48|3.08|4.51|3.11|4.47|3.07|0
1639627500000|2021-12-16 04:05:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1639627800000|2021-12-16 04:10:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1639628100000|2021-12-16 04:15:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1639628400000|2021-12-16 04:20:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1639628700000|2021-12-16 04:25:00|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1639629000000|2021-12-16 04:30:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1639629600000|2021-12-16 04:40:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1639630500000|2021-12-16 04:55:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1639630800000|2021-12-16 05:00:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1639631100000|2021-12-16 05:05:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1639631400000|2021-12-16 05:10:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1639632000000|2021-12-16 05:20:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1639632300000|2021-12-16 05:25:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1639632600000|2021-12-16 05:30:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1639632900000|2021-12-16 05:35:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1639633200000|2021-12-16 05:40:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1639633500000|2021-12-16 05:45:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1639633800000|2021-12-16 05:50:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1639634400000|2021-12-16 06:00:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1639634700000|2021-12-16 06:05:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1639635000000|2021-12-16 06:10:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1639635300000|2021-12-16 06:15:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1639635600000|2021-12-16 06:20:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1639635900000|2021-12-16 06:25:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1639636200000|2021-12-16 06:30:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1639636500000|2021-12-16 06:35:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1639636800000|2021-12-16 06:40:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1639637100000|2021-12-16 06:45:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1639637400000|2021-12-16 06:50:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1639637700000|2021-12-16 06:55:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1639638000000|2021-12-16 07:00:00|4.39|2.99|4.38|2.98|4.41|3.01|4.37|2.97|0
1639638300000|2021-12-16 07:05:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1639638600000|2021-12-16 07:10:00|4.36|2.96|4.34|2.94|4.36|2.96|4.33|2.93|0
1639638900000|2021-12-16 07:15:00|4.33|2.93|4.32|2.92|4.34|2.94|4.31|2.91|0
1639639200000|2021-12-16 07:20:00|4.31|2.91|4.39|2.99|4.64|3.24|4.3|2.9|0
1639639500000|2021-12-16 07:25:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1639639800000|2021-12-16 07:30:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1639640100000|2021-12-16 07:35:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1639640400000|2021-12-16 07:40:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1639640700000|2021-12-16 07:45:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1639641000000|2021-12-16 07:50:00|4.4|3|4.42|3.02|4.42|3.02|4.39|2.99|0
1639641600000|2021-12-16 08:00:00|4.41|3.01|4.46|3.06|4.47|3.07|4.4|3|0
1639641900000|2021-12-16 08:05:00|4.47|3.07|4.35|2.95|4.47|3.07|4.34|2.94|0
1639642200000|2021-12-16 08:10:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1639642500000|2021-12-16 08:15:00|4.37|2.97|4.42|3.02|4.48|3.08|4.36|2.96|0
1639642800000|2021-12-16 08:20:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1639643100000|2021-12-16 08:25:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1639643400000|2021-12-16 08:30:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1639643700000|2021-12-16 08:35:00|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1639644000000|2021-12-16 08:40:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1639644300000|2021-12-16 08:45:00|4.34|2.94|4.34|2.94|4.36|2.96|4.34|2.94|0
1639644600000|2021-12-16 08:50:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1639644900000|2021-12-16 08:55:00|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1639645200000|2021-12-16 09:00:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1639645500000|2021-12-16 09:05:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1639645800000|2021-12-16 09:10:00|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1639646100000|2021-12-16 09:15:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1639646400000|2021-12-16 09:20:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1639646700000|2021-12-16 09:25:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1639647000000|2021-12-16 09:30:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1639647300000|2021-12-16 09:35:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1639647600000|2021-12-16 09:40:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1639647900000|2021-12-16 09:45:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1639648200000|2021-12-16 09:50:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1639648500000|2021-12-16 09:55:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1639648800000|2021-12-16 10:00:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1639649100000|2021-12-16 10:05:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1639649400000|2021-12-16 10:10:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1639649700000|2021-12-16 10:15:00|4.35|2.95|4.44|3.04|4.44|3.04|4.34|2.94|0
1639650000000|2021-12-16 10:20:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1639650300000|2021-12-16 10:25:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1639650600000|2021-12-16 10:30:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1639650900000|2021-12-16 10:35:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1639651200000|2021-12-16 10:40:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1639651500000|2021-12-16 10:45:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1639651800000|2021-12-16 10:50:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1639652100000|2021-12-16 10:55:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1639652400000|2021-12-16 11:00:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1639652700000|2021-12-16 11:05:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1639653000000|2021-12-16 11:10:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1639653300000|2021-12-16 11:15:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1639653600000|2021-12-16 11:20:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1639653900000|2021-12-16 11:25:00|4.35|2.95|4.34|2.94|4.36|2.96|4.33|2.93|0
1639654200000|2021-12-16 11:30:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1639654500000|2021-12-16 11:35:00|4.52|3.12|4.38|2.98|4.52|3.12|4.37|2.97|0
1639654800000|2021-12-16 11:40:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1639655100000|2021-12-16 11:45:00|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1639655400000|2021-12-16 11:50:00|4.36|2.96|4.38|2.98|4.39|2.99|4.35|2.95|0
1639655700000|2021-12-16 11:55:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1639656000000|2021-12-16 12:00:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1639656300000|2021-12-16 12:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1639656600000|2021-12-16 12:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1639656900000|2021-12-16 12:15:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1639657200000|2021-12-16 12:20:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1639657500000|2021-12-16 12:25:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1639657800000|2021-12-16 12:30:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1639658100000|2021-12-16 12:35:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1639658400000|2021-12-16 12:40:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1639658700000|2021-12-16 12:45:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1639659000000|2021-12-16 12:50:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1639659300000|2021-12-16 12:55:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1639659600000|2021-12-16 13:00:00|4.44|3.04|4.44|3.04|4.44|3.04|4.42|3.02|0
1639659900000|2021-12-16 13:05:00|4.43|3.03|4.47|3.07|4.47|3.07|4.35|2.95|0
1639660200000|2021-12-16 13:10:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1639660500000|2021-12-16 13:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1639660800000|2021-12-16 13:20:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1639661100000|2021-12-16 13:25:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1639661400000|2021-12-16 13:30:00|4.49|3.09|4.5|3.1|4.5|3.1|4.47|3.07|0
1639661700000|2021-12-16 13:35:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1639662000000|2021-12-16 13:40:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1639662300000|2021-12-16 13:45:00|4.53|3.13|4.55|3.15|4.57|3.17|4.53|3.13|0
1639662600000|2021-12-16 13:50:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1639662900000|2021-12-16 13:55:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1639663200000|2021-12-16 14:00:00|4.57|3.17|4.56|3.16|4.58|3.18|4.54|3.14|0
1639663500000|2021-12-16 14:05:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1639663800000|2021-12-16 14:10:00|4.58|3.18|4.46|3.06|4.58|3.18|4.46|3.06|0
1639664100000|2021-12-16 14:15:00|4.51|3.11|4.44|3.04|4.51|3.11|4.44|3.04|0
1639664400000|2021-12-16 14:20:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1639664700000|2021-12-16 14:25:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1639665000000|2021-12-16 14:30:00|4.46|3.06|4.5|3.1|4.52|3.12|4.45|3.05|0
1639665300000|2021-12-16 14:35:00|4.49|3.09|4.54|3.14|4.54|3.14|4.45|3.05|0
1639665600000|2021-12-16 14:40:00|4.55|3.15|4.52|3.12|4.58|3.18|4.43|3.03|0
1639665900000|2021-12-16 14:45:00|4.53|3.13|4.44|3.04|4.53|3.13|4.43|3.03|0
1639666200000|2021-12-16 14:50:00|4.45|3.05|4.57|3.17|4.58|3.18|4.45|3.05|0
1639666500000|2021-12-16 14:55:00|4.52|3.12|4.6|3.2|4.6|3.2|4.52|3.12|0
1639666800000|2021-12-16 15:00:00|4.61|3.21|4.8|3.4|4.83|3.43|4.47|3.07|0
1639667100000|2021-12-16 15:05:00|4.79|3.39|4.84|3.44|4.84|3.44|4.78|3.38|0
1639667400000|2021-12-16 15:10:00|4.83|3.43|4.79|3.39|4.83|3.43|4.78|3.38|0
1639667700000|2021-12-16 15:15:00|4.78|3.38|4.75|3.35|4.82|3.42|4.74|3.34|0
1639668000000|2021-12-16 15:20:00|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1639668300000|2021-12-16 15:25:00|4.72|3.32|4.68|3.28|4.73|3.33|4.67|3.27|0
1639668600000|2021-12-16 15:30:00|4.67|3.27|4.67|3.27|4.69|3.29|4.64|3.24|0
1639668900000|2021-12-16 15:35:00|4.68|3.28|4.71|3.31|4.71|3.31|4.64|3.24|0
1639669200000|2021-12-16 15:40:00|4.72|3.32|4.73|3.33|4.73|3.33|4.69|3.29|0
1639669500000|2021-12-16 15:45:00|4.72|3.32|4.68|3.28|4.72|3.32|4.66|3.26|0
1639669800000|2021-12-16 15:50:00|4.67|3.27|4.76|3.36|4.76|3.36|4.66|3.26|0
1639670100000|2021-12-16 15:55:00|4.75|3.35|4.7|3.3|4.78|3.38|4.64|3.24|0
1639670400000|2021-12-16 16:00:00|4.71|3.31|4.82|3.42|4.83|3.43|4.7|3.3|0
1639670700000|2021-12-16 16:05:00|4.81|3.41|4.82|3.42|4.85|3.45|4.79|3.39|0
1639671000000|2021-12-16 16:10:00|4.81|3.41|4.84|3.44|4.86|3.46|4.8|3.4|0
1639671300000|2021-12-16 16:15:00|4.83|3.43|4.8|3.4|4.83|3.43|4.78|3.38|0
1639671600000|2021-12-16 16:20:00|4.79|3.39|4.79|3.39|4.8|3.4|4.77|3.37|0
1639671900000|2021-12-16 16:25:00|4.78|3.38|4.78|3.38|4.81|3.41|4.78|3.38|0
1639672200000|2021-12-16 16:30:00|4.79|3.39|4.84|3.44|4.85|3.45|4.78|3.38|0
1639672500000|2021-12-16 16:35:00|4.83|3.43|4.84|3.44|4.85|3.45|4.82|3.42|0
1639672800000|2021-12-16 16:40:00|4.83|3.43|4.82|3.42|4.84|3.44|4.81|3.41|0
1639673100000|2021-12-16 16:45:00|4.83|3.43|4.83|3.43|4.87|3.47|4.8|3.4|0
1639673400000|2021-12-16 16:50:00|4.84|3.44|4.79|3.39|4.9|3.5|4.75|3.35|0
1639673700000|2021-12-16 16:55:00|4.78|3.38|4.81|3.41|4.82|3.42|4.77|3.37|0
1639674000000|2021-12-16 17:00:00|4.82|3.42|4.82|3.42|4.83|3.43|4.78|3.38|0
1639674300000|2021-12-16 17:05:00|4.81|3.41|4.79|3.39|4.87|3.47|4.58|3.18|0
1639674600000|2021-12-16 17:10:00|4.9|3.5|4.9|3.5|4.91|3.51|4.88|3.48|0
1639674900000|2021-12-16 17:15:00|4.91|3.51|4.89|3.49|4.92|3.52|4.89|3.49|0
1639675200000|2021-12-16 17:20:00|4.88|3.48|4.83|3.43|4.88|3.48|4.8|3.4|0
1639675500000|2021-12-16 17:25:00|4.84|3.44|4.85|3.45|4.87|3.47|4.83|3.43|0
1639675800000|2021-12-16 17:30:00|4.84|3.44|4.84|3.44|4.86|3.46|4.83|3.43|0
1639676100000|2021-12-16 17:35:00|4.85|3.45|4.86|3.46|4.86|3.46|4.82|3.42|0
1639676400000|2021-12-16 17:40:00|4.87|3.47|4.87|3.47|4.87|3.47|4.85|3.45|0
1639676700000|2021-12-16 17:45:00|4.86|3.46|4.91|3.51|4.91|3.51|4.85|3.45|0
1639677000000|2021-12-16 17:50:00|4.9|3.5|4.92|3.52|4.93|3.53|4.89|3.49|0
1639677300000|2021-12-16 17:55:00|4.93|3.53|4.95|3.55|4.95|3.55|4.92|3.52|0
1639677600000|2021-12-16 18:00:00|4.94|3.54|4.92|3.52|4.95|3.55|4.9|3.5|0
1639677900000|2021-12-16 18:05:00|4.93|3.53|4.89|3.49|4.95|3.55|4.89|3.49|0
1639678200000|2021-12-16 18:10:00|4.9|3.5|4.85|3.45|4.9|3.5|4.85|3.45|0
1639678500000|2021-12-16 18:15:00|4.86|3.46|4.84|3.44|4.87|3.47|4.84|3.44|0
1639678800000|2021-12-16 18:20:00|4.83|3.43|4.85|3.45|4.87|3.47|4.83|3.43|0
1639679100000|2021-12-16 18:25:00|4.84|3.44|4.85|3.45|4.86|3.46|4.83|3.43|0
1639679400000|2021-12-16 18:30:00|4.86|3.46|4.9|3.5|4.9|3.5|4.85|3.45|0
1639679700000|2021-12-16 18:35:00|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1639680000000|2021-12-16 18:40:00|4.89|3.49|4.87|3.47|4.9|3.5|4.87|3.47|0
1639680300000|2021-12-16 18:45:00|4.86|3.46|4.88|3.48|4.92|3.52|4.86|3.46|0
1639680600000|2021-12-16 18:50:00|4.87|3.47|4.92|3.52|4.92|3.52|4.87|3.47|0
1639680900000|2021-12-16 18:55:00|4.93|3.53|4.95|3.55|4.95|3.55|4.91|3.51|0
1639681200000|2021-12-16 19:00:00|4.94|3.54|4.93|3.53|4.95|3.55|4.92|3.52|0
1639681500000|2021-12-16 19:05:00|4.92|3.52|4.99|3.59|4.99|3.59|4.92|3.52|0
1639681800000|2021-12-16 19:10:00|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1639682100000|2021-12-16 19:15:00|5.01|3.61|5.04|3.64|5.04|3.64|5|3.6|0
1639682400000|2021-12-16 19:20:00|5.03|3.63|5.09|3.69|5.1|3.7|5.03|3.63|0
1639682700000|2021-12-16 19:25:00|5.08|3.68|5.07|3.67|5.08|3.68|5.05|3.65|0
1639683000000|2021-12-16 19:30:00|5.06|3.66|5.09|3.69|5.1|3.7|5.05|3.65|0
1639683300000|2021-12-16 19:35:00|5.1|3.7|5.01|3.61|5.11|3.71|4.85|3.45|0
1639683600000|2021-12-16 19:40:00|5|3.6|5.06|3.66|5.07|3.67|4.99|3.59|0
1639683900000|2021-12-16 19:45:00|5.07|3.67|4.98|3.58|5.21|3.81|4.97|3.57|0
1639684200000|2021-12-16 19:50:00|5.15|3.75|5.35|3.95|5.35|3.95|5.13|3.73|0
1639684500000|2021-12-16 19:55:00|5.34|3.94|5.25|3.85|5.35|3.95|5.25|3.85|0
1639684800000|2021-12-16 20:00:00|5.27|3.87|5.25|3.85|5.31|3.91|5.25|3.85|0
1639685100000|2021-12-16 20:05:00|5.24|3.84|5.3|3.9|5.3|3.9|5.2|3.8|0
1639685400000|2021-12-16 20:10:00|5.31|3.91|5.29|3.89|5.34|3.94|5.27|3.87|0
1639685700000|2021-12-16 20:15:00|5.3|3.9|5.23|3.83|5.32|3.92|5.23|3.83|0
1639686000000|2021-12-16 20:20:00|5.24|3.84|5.19|3.79|5.24|3.84|5.18|3.78|0
1639686300000|2021-12-16 20:25:00|5.2|3.8|5.13|3.73|5.21|3.81|5.11|3.71|0
1639686600000|2021-12-16 20:30:00|5.12|3.72|5.05|3.65|5.39|3.99|5|3.6|0
1639686900000|2021-12-16 20:35:00|5.06|3.66|5.01|3.61|5.08|3.68|5|3.6|0
1639687200000|2021-12-16 20:40:00|5.02|3.62|5.11|3.71|5.11|3.71|4.99|3.59|0
1639687500000|2021-12-16 20:45:00|5.09|3.69|5.17|3.77|5.17|3.77|5.08|3.68|0
1639687800000|2021-12-16 20:50:00|5.16|3.76|5.13|3.73|5.16|3.76|5.02|3.62|0
1639688100000|2021-12-16 20:55:00|5.12|3.72|5.13|3.73|5.14|3.74|5.07|3.67|0
1639688400000|2021-12-16 21:00:00|5.12|3.72|4.93|3.53|5.15|3.75|4.92|3.52|0
1639688700000|2021-12-16 21:05:00|4.94|3.54|4.89|3.49|4.94|3.54|4.89|3.49|0
1639689000000|2021-12-16 21:10:00|4.88|3.48|4.9|3.5|4.92|3.52|4.88|3.48|0
1639689300000|2021-12-16 21:15:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1639689600000|2021-12-16 21:20:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1639689900000|2021-12-16 21:25:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1639690200000|2021-12-16 21:30:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1639690500000|2021-12-16 21:35:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1639690800000|2021-12-16 21:40:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1639691100000|2021-12-16 21:45:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1639691400000|2021-12-16 21:50:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1639691700000|2021-12-16 21:55:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1639692300000|2021-12-16 22:05:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1639692600000|2021-12-16 22:10:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1639692900000|2021-12-16 22:15:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1639693200000|2021-12-16 22:20:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1639693500000|2021-12-16 22:25:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1639693800000|2021-12-16 22:30:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1639694100000|2021-12-16 22:35:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1639695300000|2021-12-16 22:55:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1639695600000|2021-12-16 23:00:00|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1639695900000|2021-12-16 23:05:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1639696200000|2021-12-16 23:10:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1639696500000|2021-12-16 23:15:00|4.93|3.53|4.94|3.54|4.95|3.55|4.92|3.52|0
1639696800000|2021-12-16 23:20:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1639697100000|2021-12-16 23:25:00|4.97|3.57|4.99|3.59|4.99|3.59|4.96|3.56|0
1639697400000|2021-12-16 23:30:00|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1639697700000|2021-12-16 23:35:00|4.96|3.56|4.95|3.55|4.97|3.57|4.94|3.54|0
1639698000000|2021-12-16 23:40:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1639698300000|2021-12-16 23:45:00|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1639698600000|2021-12-16 23:50:00|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1639698900000|2021-12-16 23:55:00|4.94|3.54|4.94|3.54|4.96|3.56|4.94|3.54|0
1639699200000|2021-12-17 00:00:00|4.93|3.53|4.92|3.52|4.94|3.54|4.9|3.5|0
1639699500000|2021-12-17 00:05:00|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1639699800000|2021-12-17 00:10:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1639700100000|2021-12-17 00:15:00|4.9|3.5|4.93|3.53|4.94|3.54|4.9|3.5|0
1639700400000|2021-12-17 00:20:00|4.92|3.52|4.92|3.52|4.93|3.53|4.91|3.51|0
1639700700000|2021-12-17 00:25:00|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1639701000000|2021-12-17 00:30:00|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1639701300000|2021-12-17 00:35:00|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1639701600000|2021-12-17 00:40:00|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1639701900000|2021-12-17 00:45:00|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1639702200000|2021-12-17 00:50:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1639702500000|2021-12-17 00:55:00|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1639702800000|2021-12-17 01:00:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1639703100000|2021-12-17 01:05:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1639703400000|2021-12-17 01:10:00|4.88|3.48|4.88|3.48|4.89|3.49|4.85|3.45|0
1639703700000|2021-12-17 01:15:00|4.87|3.47|4.86|3.46|4.88|3.48|4.85|3.45|0
1639704000000|2021-12-17 01:20:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1639704300000|2021-12-17 01:25:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1639704600000|2021-12-17 01:30:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1639704900000|2021-12-17 01:35:00|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1639705200000|2021-12-17 01:40:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1639705500000|2021-12-17 01:45:00|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1639705800000|2021-12-17 01:50:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1639706100000|2021-12-17 01:55:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1639706400000|2021-12-17 02:00:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1639706700000|2021-12-17 02:05:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1639707000000|2021-12-17 02:10:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1639707300000|2021-12-17 02:15:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1639707600000|2021-12-17 02:20:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1639707900000|2021-12-17 02:25:00|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1639708200000|2021-12-17 02:30:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1639708500000|2021-12-17 02:35:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1639708800000|2021-12-17 02:40:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1639709100000|2021-12-17 02:45:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1639709400000|2021-12-17 02:50:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1639709700000|2021-12-17 02:55:00|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1639710000000|2021-12-17 03:00:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1639710300000|2021-12-17 03:05:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1639710600000|2021-12-17 03:10:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1639710900000|2021-12-17 03:15:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1639711200000|2021-12-17 03:20:00|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1639711500000|2021-12-17 03:25:00|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1639711800000|2021-12-17 03:30:00|4.93|3.53|4.96|3.56|4.98|3.58|4.92|3.52|0
1639712100000|2021-12-17 03:35:00|4.97|3.57|4.97|3.57|4.99|3.59|4.96|3.56|0
1639712400000|2021-12-17 03:40:00|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1639712700000|2021-12-17 03:45:00|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1639713300000|2021-12-17 03:55:00|4.98|3.58|5.03|3.63|5.05|3.65|4.98|3.58|0
1639713600000|2021-12-17 04:00:00|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1639713900000|2021-12-17 04:05:00|5.04|3.64|5.02|3.62|5.05|3.65|5.02|3.62|0
1639714200000|2021-12-17 04:10:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1639714500000|2021-12-17 04:15:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1639714800000|2021-12-17 04:20:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1639715100000|2021-12-17 04:25:00|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1639715400000|2021-12-17 04:30:00|5.02|3.62|4.99|3.59|5.02|3.62|4.98|3.58|0
1639715700000|2021-12-17 04:35:00|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1639716000000|2021-12-17 04:40:00|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1639716300000|2021-12-17 04:45:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1639716600000|2021-12-17 04:50:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1639716900000|2021-12-17 04:55:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1639717200000|2021-12-17 05:00:00|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1639717500000|2021-12-17 05:05:00|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1639717800000|2021-12-17 05:10:00|4.99|3.59|5|3.6|5.01|3.61|4.98|3.58|0
1639718100000|2021-12-17 05:15:00|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1639718400000|2021-12-17 05:20:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1639718700000|2021-12-17 05:25:00|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1639719000000|2021-12-17 05:30:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1639719300000|2021-12-17 05:35:00|4.97|3.57|4.95|3.55|4.97|3.57|4.92|3.52|0
1639719600000|2021-12-17 05:40:00|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1639719900000|2021-12-17 05:45:00|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1639720200000|2021-12-17 05:50:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1639720500000|2021-12-17 05:55:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1639720800000|2021-12-17 06:00:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1639721100000|2021-12-17 06:05:00|4.94|3.54|4.94|3.54|4.94|3.54|4.92|3.52|0
1639721400000|2021-12-17 06:10:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1639721700000|2021-12-17 06:15:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1639722000000|2021-12-17 06:20:00|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1639722300000|2021-12-17 06:25:00|4.92|3.52|4.95|3.55|4.96|3.56|4.92|3.52|0
1639722600000|2021-12-17 06:30:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1639722900000|2021-12-17 06:35:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1639723500000|2021-12-17 06:45:00|4.94|3.54|4.94|3.54|4.94|3.54|4.92|3.52|0
1639723800000|2021-12-17 06:50:00|4.93|3.53|4.98|3.58|5|3.6|4.93|3.53|0
1639724100000|2021-12-17 06:55:00|4.99|3.59|4.95|3.55|4.99|3.59|4.94|3.54|0
1639724400000|2021-12-17 07:00:00|4.94|3.54|4.93|3.53|4.96|3.56|4.93|3.53|0
1639724700000|2021-12-17 07:05:00|4.92|3.52|4.91|3.51|4.93|3.53|4.9|3.5|0
1639725000000|2021-12-17 07:10:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1639725300000|2021-12-17 07:15:00|4.92|3.52|4.87|3.47|4.93|3.53|4.87|3.47|0
1639725600000|2021-12-17 07:20:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1639725900000|2021-12-17 07:25:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1639726200000|2021-12-17 07:30:00|4.88|3.48|4.86|3.46|4.88|3.48|4.85|3.45|0
1639726500000|2021-12-17 07:35:00|4.87|3.47|4.87|3.47|4.89|3.49|4.85|3.45|0
1639726800000|2021-12-17 07:40:00|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1639727100000|2021-12-17 07:45:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1639727400000|2021-12-17 07:50:00|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1639727700000|2021-12-17 07:55:00|4.85|3.45|4.85|3.45|4.87|3.47|4.85|3.45|0
1639728000000|2021-12-17 08:00:00|4.84|3.44|4.86|3.46|4.87|3.47|4.82|3.42|0
1639728300000|2021-12-17 08:05:00|4.85|3.45|4.85|3.45|4.85|3.45|4.82|3.42|0
1639728600000|2021-12-17 08:10:00|4.86|3.46|4.87|3.47|4.89|3.49|4.84|3.44|0
1639728900000|2021-12-17 08:15:00|4.88|3.48|4.86|3.46|4.9|3.5|4.84|3.44|0
1639729200000|2021-12-17 08:20:00|4.85|3.45|4.85|3.45|4.87|3.47|4.84|3.44|0
1639729500000|2021-12-17 08:25:00|4.84|3.44|4.83|3.43|4.86|3.46|4.83|3.43|0
1639729800000|2021-12-17 08:30:00|4.84|3.44|4.86|3.46|4.87|3.47|4.84|3.44|0
1639730100000|2021-12-17 08:35:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1639730400000|2021-12-17 08:40:00|4.88|3.48|4.91|3.51|4.92|3.52|4.87|3.47|0
1639730700000|2021-12-17 08:45:00|4.92|3.52|4.91|3.51|4.94|3.54|4.91|3.51|0
1639731000000|2021-12-17 08:50:00|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1639731300000|2021-12-17 08:55:00|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1639731600000|2021-12-17 09:00:00|4.9|3.5|4.94|3.54|4.96|3.56|4.9|3.5|0
1639731900000|2021-12-17 09:05:00|4.95|3.55|4.95|3.55|4.98|3.58|4.95|3.55|0
1639732200000|2021-12-17 09:10:00|4.96|3.56|5.06|3.66|5.06|3.66|4.96|3.56|0
1639732500000|2021-12-17 09:15:00|5.05|3.65|4.97|3.57|5.09|3.69|4.97|3.57|0
1639732800000|2021-12-17 09:20:00|4.96|3.56|4.95|3.55|4.98|3.58|4.94|3.54|0
1639733100000|2021-12-17 09:25:00|4.94|3.54|4.95|3.55|4.95|3.55|4.91|3.51|0
1639733400000|2021-12-17 09:30:00|4.94|3.54|4.94|3.54|4.95|3.55|4.93|3.53|0
1639733700000|2021-12-17 09:35:00|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1639734000000|2021-12-17 09:40:00|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1639734300000|2021-12-17 09:45:00|5.02|3.62|5|3.6|5.03|3.63|4.99|3.59|0
1639734600000|2021-12-17 09:50:00|5.01|3.61|4.93|3.53|5.01|3.61|4.93|3.53|0
1639734900000|2021-12-17 09:55:00|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1639735200000|2021-12-17 10:00:00|4.93|3.53|4.94|3.54|4.94|3.54|4.91|3.51|0
1639735500000|2021-12-17 10:05:00|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1639735800000|2021-12-17 10:10:00|4.94|3.54|4.95|3.55|4.95|3.55|4.92|3.52|0
1639736100000|2021-12-17 10:15:00|4.96|3.56|4.96|3.56|4.97|3.57|4.94|3.54|0
1639736400000|2021-12-17 10:20:00|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1639736700000|2021-12-17 10:25:00|4.97|3.57|5|3.6|5.01|3.61|4.96|3.56|0
1639737000000|2021-12-17 10:30:00|4.99|3.59|4.97|3.57|5.01|3.61|4.97|3.57|0
1639737300000|2021-12-17 10:35:00|4.98|3.58|4.98|3.58|4.99|3.59|4.97|3.57|0
1639737600000|2021-12-17 10:40:00|4.99|3.59|5.01|3.61|5.02|3.62|4.99|3.59|0
1639737900000|2021-12-17 10:45:00|5.02|3.62|5.02|3.62|5.02|3.62|4.99|3.59|0
1639738200000|2021-12-17 10:50:00|5.01|3.61|5.03|3.63|5.04|3.64|4.99|3.59|0
1639738500000|2021-12-17 10:55:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1639738800000|2021-12-17 11:00:00|4.99|3.59|5|3.6|5.01|3.61|4.97|3.57|0
1639739100000|2021-12-17 11:05:00|5.01|3.61|5.01|3.61|5.02|3.62|4.98|3.58|0
1639739400000|2021-12-17 11:10:00|5|3.6|5.02|3.62|5.02|3.62|4.99|3.59|0
1639739700000|2021-12-17 11:15:00|5.01|3.61|5|3.6|5.03|3.63|5|3.6|0
1639740000000|2021-12-17 11:20:00|5.01|3.61|4.97|3.57|5.01|3.61|4.97|3.57|0
1639740300000|2021-12-17 11:25:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1639740600000|2021-12-17 11:30:00|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1639740900000|2021-12-17 11:35:00|4.97|3.57|5.09|3.69|5.11|3.71|4.86|3.46|0
1639741200000|2021-12-17 11:40:00|5.1|3.7|5.08|3.68|5.1|3.7|5.07|3.67|0
1639741500000|2021-12-17 11:45:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1639741800000|2021-12-17 11:50:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1639742100000|2021-12-17 11:55:00|5.12|3.72|5.08|3.68|5.12|3.72|5.08|3.68|0
1639742400000|2021-12-17 12:00:00|5.07|3.67|5.07|3.67|5.09|3.69|5.06|3.66|0
1639742700000|2021-12-17 12:05:00|5.08|3.68|5.08|3.68|5.09|3.69|5.07|3.67|0
1639743000000|2021-12-17 12:10:00|5.09|3.69|5.11|3.71|5.11|3.71|5.08|3.68|0
1639743300000|2021-12-17 12:15:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1639743600000|2021-12-17 12:20:00|5.1|3.7|5.13|3.73|5.13|3.73|5.09|3.69|0
1639743900000|2021-12-17 12:25:00|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1639744200000|2021-12-17 12:30:00|5.15|3.75|5.17|3.77|5.18|3.78|5.14|3.74|0
1639744500000|2021-12-17 12:35:00|5.16|3.76|5.29|3.89|5.29|3.89|5.08|3.68|0
1639744800000|2021-12-17 12:40:00|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1639745100000|2021-12-17 12:45:00|5.28|3.88|5.34|3.94|5.34|3.94|5.28|3.88|0
1639745400000|2021-12-17 12:50:00|5.33|3.93|5.36|3.96|5.39|3.99|5.33|3.93|0
1639745700000|2021-12-17 12:55:00|5.35|3.95|5.34|3.94|5.35|3.95|5.32|3.92|0
1639746000000|2021-12-17 13:00:00|5.33|3.93|5.32|3.92|5.33|3.93|5.31|3.91|0
1639746300000|2021-12-17 13:05:00|5.33|3.93|5.36|3.96|5.37|3.97|5.32|3.92|0
1639746600000|2021-12-17 13:10:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1639746900000|2021-12-17 13:15:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1639747200000|2021-12-17 13:20:00|5.35|3.95|5.33|3.93|5.37|3.97|5.33|3.93|0
1639747500000|2021-12-17 13:25:00|5.34|3.94|5.33|3.93|5.34|3.94|5.31|3.91|0
1639747800000|2021-12-17 13:30:00|5.32|3.92|5.32|3.92|5.34|3.94|5.31|3.91|0
1639748100000|2021-12-17 13:35:00|5.31|3.91|5.33|3.93|5.33|3.93|5.3|3.9|0
1639748400000|2021-12-17 13:40:00|5.34|3.94|5.31|3.91|5.36|3.96|5.3|3.9|0
1639748700000|2021-12-17 13:45:00|5.32|3.92|5.33|3.93|5.34|3.94|5.3|3.9|0
1639749000000|2021-12-17 13:50:00|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1639749300000|2021-12-17 13:55:00|5.32|3.92|5.3|3.9|5.33|3.93|5.3|3.9|0
1639749600000|2021-12-17 14:00:00|5.29|3.89|5.34|3.94|5.35|3.95|5.29|3.89|0
1639749900000|2021-12-17 14:05:00|5.35|3.95|5.4|4|5.4|4|5.34|3.94|0
1639750200000|2021-12-17 14:10:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1639750500000|2021-12-17 14:15:00|5.38|3.98|5.34|3.94|5.39|3.99|5.34|3.94|0
1639750800000|2021-12-17 14:20:00|5.35|3.95|5.35|3.95|5.35|3.95|5.33|3.93|0
1639751100000|2021-12-17 14:25:00|5.36|3.96|5.38|3.98|5.41|4.01|5.33|3.93|0
1639751400000|2021-12-17 14:30:00|5.37|3.97|5.47|4.07|5.49|4.09|5.22|3.82|0
1639751700000|2021-12-17 14:35:00|5.49|4.09|5.63|4.23|5.67|4.27|5.48|4.08|0
1639752000000|2021-12-17 14:40:00|5.64|4.24|5.55|4.15|5.72|4.32|5.35|3.95|0
1639752300000|2021-12-17 14:45:00|5.56|4.16|5.41|4.01|5.75|4.35|5.41|4.01|0
1639752600000|2021-12-17 14:50:00|5.4|4|5.46|4.06|5.47|4.07|5.32|3.92|0
1639752900000|2021-12-17 14:55:00|5.47|4.07|5.55|4.15|5.55|4.15|5.45|4.05|0
1639753200000|2021-12-17 15:00:00|5.57|4.17|5.46|4.06|5.58|4.18|5.21|3.81|0
1639753500000|2021-12-17 15:05:00|5.45|4.05|5.48|4.08|5.51|4.11|5.45|4.05|0
1639753800000|2021-12-17 15:10:00|5.49|4.09|5.6|4.2|5.61|4.21|5.49|4.09|0
1639754100000|2021-12-17 15:15:00|5.62|4.22|5.58|4.18|5.65|4.25|5.58|4.18|0
1639754400000|2021-12-17 15:20:00|5.59|4.19|5.69|4.29|5.71|4.31|5.51|4.11|0
1639754700000|2021-12-17 15:25:00|5.7|4.3|5.59|4.19|5.7|4.3|5.59|4.19|0
1639755000000|2021-12-17 15:30:00|5.6|4.2|5.48|4.08|5.64|4.24|5.47|4.07|0
1639755300000|2021-12-17 15:35:00|5.47|4.07|5.31|3.91|5.75|4.35|5.28|3.88|0
1639755600000|2021-12-17 15:40:00|5.32|3.92|5.31|3.91|5.35|3.95|5.28|3.88|0
1639755900000|2021-12-17 15:45:00|5.3|3.9|5.16|3.76|5.3|3.9|5.16|3.76|0
1639756200000|2021-12-17 15:50:00|5.15|3.75|5.08|3.68|5.19|3.79|5.06|3.66|0
1639756500000|2021-12-17 15:55:00|5.07|3.67|5.12|3.72|5.16|3.76|5.07|3.67|0
1639756800000|2021-12-17 16:00:00|5.13|3.73|5.21|3.81|5.4|4|5.1|3.7|0
1639757100000|2021-12-17 16:05:00|5.2|3.8|5.18|3.78|5.21|3.81|5.16|3.76|0
1639757400000|2021-12-17 16:10:00|5.17|3.77|5.04|3.64|5.17|3.77|5.03|3.63|0
1639757700000|2021-12-17 16:15:00|5.03|3.63|5.06|3.66|5.09|3.69|5.03|3.63|0
1639758000000|2021-12-17 16:20:00|5.05|3.65|5.09|3.69|5.1|3.7|5.05|3.65|0
1639758300000|2021-12-17 16:25:00|5.08|3.68|5.08|3.68|5.2|3.8|5.07|3.67|0
1639758600000|2021-12-17 16:30:00|5.09|3.69|5.16|3.76|5.16|3.76|5.06|3.66|0
1639758900000|2021-12-17 16:35:00|5.15|3.75|5.21|3.81|5.24|3.84|5.15|3.75|0
1639759200000|2021-12-17 16:40:00|5.2|3.8|5.3|3.9|5.49|4.09|5.13|3.73|0
1639759500000|2021-12-17 16:45:00|5.29|3.89|5.37|3.97|5.38|3.98|5.28|3.88|0
1639759800000|2021-12-17 16:50:00|5.36|3.96|5.33|3.93|5.36|3.96|5.31|3.91|0
1639760100000|2021-12-17 16:55:00|5.34|3.94|5.28|3.88|5.36|3.96|5.27|3.87|0
1639760400000|2021-12-17 17:00:00|5.29|3.89|5.28|3.88|5.44|4.04|5.24|3.84|0
1639760700000|2021-12-17 17:05:00|5.29|3.89|5.33|3.93|5.37|3.97|5.28|3.88|0
1639761000000|2021-12-17 17:10:00|5.32|3.92|5.22|3.82|5.33|3.93|5.22|3.82|0
1639761300000|2021-12-17 17:15:00|5.23|3.83|5.11|3.71|5.23|3.83|5.08|3.68|0
1639761600000|2021-12-17 17:20:00|5.1|3.7|5.1|3.7|5.11|3.71|5.06|3.66|0
1639761900000|2021-12-17 17:25:00|5.09|3.69|5.08|3.68|5.14|3.74|5.07|3.67|0
1639762200000|2021-12-17 17:30:00|5.09|3.69|4.98|3.58|5.1|3.7|4.88|3.48|0
1639762500000|2021-12-17 17:35:00|4.97|3.57|5|3.6|5.02|3.62|4.95|3.55|0
1639762800000|2021-12-17 17:40:00|5.01|3.61|5.03|3.63|5.03|3.63|4.99|3.59|0
1639763100000|2021-12-17 17:45:00|5.02|3.62|5.01|3.61|5.03|3.63|5|3.6|0
1639763400000|2021-12-17 17:50:00|5.02|3.62|5.04|3.64|5.08|3.68|4.98|3.58|0
1639763700000|2021-12-17 17:55:00|5.03|3.63|5.01|3.61|5.03|3.63|4.99|3.59|0
1639764000000|2021-12-17 18:00:00|5.02|3.62|5|3.6|5.05|3.65|4.98|3.58|0
1639764300000|2021-12-17 18:05:00|5.01|3.61|5.06|3.66|5.08|3.68|5.01|3.61|0
1639764600000|2021-12-17 18:10:00|5.05|3.65|5.04|3.64|5.07|3.67|5.02|3.62|0
1639764900000|2021-12-17 18:15:00|5.03|3.63|5|3.6|5.05|3.65|4.99|3.59|0
1639765200000|2021-12-17 18:20:00|4.99|3.59|4.97|3.57|5|3.6|4.96|3.56|0
1639765500000|2021-12-17 18:25:00|4.98|3.58|4.91|3.51|4.98|3.58|4.9|3.5|0
1639765800000|2021-12-17 18:30:00|4.9|3.5|4.84|3.44|4.92|3.52|4.84|3.44|0
1639766100000|2021-12-17 18:35:00|4.83|3.43|4.87|3.47|4.88|3.48|4.82|3.42|0
1639766400000|2021-12-17 18:40:00|4.86|3.46|4.88|3.48|4.91|3.51|4.86|3.46|0
1639766700000|2021-12-17 18:45:00|4.89|3.49|4.82|3.42|4.89|3.49|4.82|3.42|0
1639767000000|2021-12-17 18:50:00|4.83|3.43|4.83|3.43|4.83|3.43|4.81|3.41|0
1639767300000|2021-12-17 18:55:00|4.82|3.42|4.78|3.38|4.84|3.44|4.77|3.37|0
1639767600000|2021-12-17 19:00:00|4.79|3.39|4.83|3.43|4.84|3.44|4.78|3.38|0
1639767900000|2021-12-17 19:05:00|4.84|3.44|4.81|3.41|4.85|3.45|4.81|3.41|0
1639768200000|2021-12-17 19:10:00|4.82|3.42|4.74|3.34|4.92|3.52|4.69|3.29|0
1639768500000|2021-12-17 19:15:00|4.73|3.33|4.72|3.32|4.73|3.33|4.7|3.3|0
1639768800000|2021-12-17 19:20:00|4.73|3.33|4.72|3.32|4.75|3.35|4.71|3.31|0
1639769100000|2021-12-17 19:25:00|4.73|3.33|4.81|3.41|4.82|3.42|4.73|3.33|0
1639769400000|2021-12-17 19:30:00|4.8|3.4|4.8|3.4|4.8|3.4|4.77|3.37|0
1639769700000|2021-12-17 19:35:00|4.79|3.39|4.8|3.4|4.83|3.43|4.78|3.38|0
1639770000000|2021-12-17 19:40:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1639770300000|2021-12-17 19:45:00|4.76|3.36|4.75|3.35|4.76|3.36|4.71|3.31|0
1639770600000|2021-12-17 19:50:00|4.76|3.36|4.82|3.42|4.82|3.42|4.75|3.35|0
1639770900000|2021-12-17 19:55:00|4.83|3.43|4.91|3.51|4.92|3.52|4.78|3.38|0
1639771200000|2021-12-17 20:00:00|4.9|3.5|4.9|3.5|4.91|3.51|4.82|3.42|0
1639771500000|2021-12-17 20:05:00|4.89|3.49|4.87|3.47|4.9|3.5|4.86|3.46|0
1639771800000|2021-12-17 20:10:00|4.88|3.48|4.93|3.53|4.93|3.53|4.87|3.47|0
1639772100000|2021-12-17 20:15:00|4.92|3.52|4.94|3.54|4.98|3.58|4.89|3.49|0
1639772400000|2021-12-17 20:20:00|4.93|3.53|4.9|3.5|4.95|3.55|4.88|3.48|0
1639772700000|2021-12-17 20:25:00|4.91|3.51|5.13|3.73|5.16|3.76|4.91|3.51|0
1639773000000|2021-12-17 20:30:00|5.12|3.72|5.25|3.85|5.31|3.91|4.97|3.57|0
1639773300000|2021-12-17 20:35:00|5.26|3.86|5.23|3.83|5.29|3.89|5.22|3.82|0
1639773600000|2021-12-17 20:40:00|5.22|3.82|5.21|3.81|5.25|3.85|5.17|3.77|0
1639773900000|2021-12-17 20:45:00|5.2|3.8|5.33|3.93|5.33|3.93|5.2|3.8|0
1639774200000|2021-12-17 20:50:00|5.32|3.92|5.36|3.96|5.55|4.15|5.28|3.88|0
1639774500000|2021-12-17 20:55:00|5.38|3.98|5.32|3.92|5.45|4.05|5.24|3.84|0
1639774800000|2021-12-17 21:00:00|5.35|3.95|5.28|3.88|5.36|3.96|5.28|3.88|0
1639775100000|2021-12-17 21:05:00|5.27|3.87|5.27|3.87|5.3|3.9|5.25|3.85|0
1639775400000|2021-12-17 21:10:00|5.26|3.86|5.26|3.86|5.28|3.88|5.25|3.85|0
1639987500000|2021-12-20 08:05:00|6.47|5.07|6.47|5.07|6.49|5.09|6.41|5.01|0
1639987800000|2021-12-20 08:10:00|6.48|5.08|6.5|5.1|6.52|5.12|6.45|5.05|0
1639988100000|2021-12-20 08:15:00|6.49|5.09|6.45|5.05|6.51|5.11|6.44|5.04|0
1639988400000|2021-12-20 08:20:00|6.44|5.04|6.51|5.11|6.57|5.17|6.43|5.03|0
1639988700000|2021-12-20 08:25:00|6.52|5.12|6.42|5.02|6.52|5.12|6.41|5.01|0
1639989000000|2021-12-20 08:30:00|6.41|5.01|6.45|5.05|6.47|5.07|6.41|5.01|0
1639989300000|2021-12-20 08:35:00|6.44|5.04|6.56|5.16|6.57|5.17|6.42|5.02|0
1639989600000|2021-12-20 08:40:00|6.57|5.17|6.53|5.13|6.63|5.23|6.52|5.12|0
1639989900000|2021-12-20 08:45:00|6.55|5.15|6.61|5.21|6.62|5.22|6.51|5.11|0
1639990200000|2021-12-20 08:50:00|6.62|5.22|6.67|5.27|6.69|5.29|6.61|5.21|0
1639990500000|2021-12-20 08:55:00|6.66|5.26|6.7|5.3|6.76|5.36|6.44|5.04|0
1639990800000|2021-12-20 09:00:00|6.71|5.31|6.75|5.35|6.76|5.36|6.69|5.29|0
1639991100000|2021-12-20 09:05:00|6.76|5.36|6.79|5.39|6.82|5.42|6.75|5.35|0
1639991400000|2021-12-20 09:10:00|6.78|5.38|6.81|5.41|6.81|5.41|6.75|5.35|0
1639991700000|2021-12-20 09:15:00|6.82|5.42|6.93|5.53|6.95|5.55|6.78|5.38|0
1639992000000|2021-12-20 09:20:00|6.94|5.54|6.94|5.54|6.97|5.57|6.89|5.49|0
1639992300000|2021-12-20 09:25:00|6.93|5.53|6.92|5.52|6.95|5.55|6.91|5.51|0
1639992600000|2021-12-20 09:30:00|6.91|5.51|6.86|5.46|6.91|5.51|6.84|5.44|0
1639992900000|2021-12-20 09:35:00|6.85|5.45|6.87|5.47|6.88|5.48|6.82|5.42|0
1639993200000|2021-12-20 09:40:00|6.86|5.46|6.83|5.43|6.86|5.46|6.82|5.42|0
1639993500000|2021-12-20 09:45:00|6.84|5.44|6.84|5.44|6.86|5.46|6.83|5.43|0
1639993800000|2021-12-20 09:50:00|6.85|5.45|6.88|5.48|6.9|5.5|6.85|5.45|0
1639994100000|2021-12-20 09:55:00|6.89|5.49|6.78|5.38|6.9|5.5|6.78|5.38|0
1639994400000|2021-12-20 10:00:00|6.79|5.39|6.74|5.34|6.79|5.39|6.71|5.31|0
1639994700000|2021-12-20 10:05:00|6.73|5.33|6.7|5.3|6.73|5.33|6.67|5.27|0
1639995000000|2021-12-20 10:10:00|6.69|5.29|6.68|5.28|6.7|5.3|6.66|5.26|0
1639995300000|2021-12-20 10:15:00|6.67|5.27|6.79|5.39|6.87|5.47|6.3|4.9|0
1639995600000|2021-12-20 10:20:00|6.78|5.38|6.79|5.39|6.82|5.42|6.77|5.37|0
1639995900000|2021-12-20 10:25:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1639996200000|2021-12-20 10:30:00|6.79|5.39|6.85|5.45|6.86|5.46|6.79|5.39|0
1639996500000|2021-12-20 10:35:00|6.84|5.44|6.83|5.43|6.84|5.44|6.81|5.41|0
1639996800000|2021-12-20 10:40:00|6.84|5.44|6.79|5.39|6.85|5.45|6.79|5.39|0
1639997100000|2021-12-20 10:45:00|6.8|5.4|6.74|5.34|6.8|5.4|6.74|5.34|0
1639997400000|2021-12-20 10:50:00|6.75|5.35|6.73|5.33|6.77|5.37|6.73|5.33|0
1639997700000|2021-12-20 10:55:00|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1639998000000|2021-12-20 11:00:00|6.73|5.33|6.8|5.4|6.8|5.4|6.73|5.33|0
1639998300000|2021-12-20 11:05:00|6.81|5.41|6.74|5.34|6.81|5.41|6.74|5.34|0
1639998600000|2021-12-20 11:10:00|6.75|5.35|6.95|5.55|6.96|5.56|6.73|5.33|0
1639998900000|2021-12-20 11:15:00|6.96|5.56|6.99|5.59|7|5.6|6.96|5.56|0
1639999200000|2021-12-20 11:20:00|7|5.6|6.94|5.54|7|5.6|6.94|5.54|0
1639999500000|2021-12-20 11:25:00|6.95|5.55|6.95|5.55|7.04|5.64|6.94|5.54|0
1639999800000|2021-12-20 11:30:00|6.96|5.56|6.93|5.53|6.97|5.57|6.9|5.5|0
1640000100000|2021-12-20 11:35:00|6.92|5.52|6.95|5.55|6.96|5.56|6.91|5.51|0
1640000400000|2021-12-20 11:40:00|6.96|5.56|6.96|5.56|6.96|5.56|6.94|5.54|0
1640000700000|2021-12-20 11:45:00|6.95|5.55|6.97|5.57|6.98|5.58|6.94|5.54|0
1640001000000|2021-12-20 11:50:00|6.98|5.58|6.95|5.55|6.98|5.58|6.94|5.54|0
1640001300000|2021-12-20 11:55:00|6.94|5.54|6.86|5.46|6.95|5.55|6.86|5.46|0
1640001600000|2021-12-20 12:00:00|6.85|5.45|6.86|5.46|6.87|5.47|6.81|5.41|0
1640001900000|2021-12-20 12:05:00|6.85|5.45|6.74|5.34|6.98|5.58|6.71|5.31|0
1640002200000|2021-12-20 12:10:00|6.75|5.35|6.7|5.3|6.75|5.35|6.67|5.27|0
1640002500000|2021-12-20 12:15:00|6.71|5.31|6.76|5.36|6.77|5.37|6.71|5.31|0
1640002800000|2021-12-20 12:20:00|6.77|5.37|6.81|5.41|6.91|5.51|6.74|5.34|0
1640003100000|2021-12-20 12:25:00|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1640003400000|2021-12-20 12:30:00|6.83|5.43|6.81|5.41|6.85|5.45|6.81|5.41|0
1640003700000|2021-12-20 12:35:00|6.82|5.42|6.81|5.41|6.83|5.43|6.8|5.4|0
1640004000000|2021-12-20 12:40:00|6.8|5.4|6.81|5.41|6.82|5.42|6.79|5.39|0
1640004300000|2021-12-20 12:45:00|6.82|5.42|6.85|5.45|6.86|5.46|6.81|5.41|0
1640004600000|2021-12-20 12:50:00|6.86|5.46|6.87|5.47|6.88|5.48|6.83|5.43|0
1640004900000|2021-12-20 12:55:00|6.86|5.46|6.9|5.5|6.9|5.5|6.85|5.45|0
1640005200000|2021-12-20 13:00:00|6.89|5.49|6.88|5.48|6.9|5.5|6.86|5.46|0
1640005500000|2021-12-20 13:05:00|6.89|5.49|6.91|5.51|6.92|5.52|6.86|5.46|0
1640005800000|2021-12-20 13:10:00|6.9|5.5|6.92|5.52|6.94|5.54|6.9|5.5|0
1640006100000|2021-12-20 13:15:00|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1640006400000|2021-12-20 13:20:00|6.93|5.53|6.89|5.49|6.93|5.53|6.89|5.49|0
1640006700000|2021-12-20 13:25:00|6.9|5.5|6.92|5.52|6.92|5.52|6.88|5.48|0
1640007000000|2021-12-20 13:30:00|6.93|5.53|6.91|5.51|6.95|5.55|6.91|5.51|0
1640007300000|2021-12-20 13:35:00|6.9|5.5|6.91|5.51|6.94|5.54|6.9|5.5|0
1640007600000|2021-12-20 13:40:00|6.9|5.5|6.92|5.52|6.93|5.53|6.9|5.5|0
1640007900000|2021-12-20 13:45:00|6.93|5.53|6.93|5.53|6.94|5.54|6.9|5.5|0
1640008200000|2021-12-20 13:50:00|6.92|5.52|6.9|5.5|6.95|5.55|6.9|5.5|0
1640008500000|2021-12-20 13:55:00|6.89|5.49|6.9|5.5|6.9|5.5|6.87|5.47|0
1640008800000|2021-12-20 14:00:00|6.89|5.49|6.86|5.46|6.9|5.5|6.86|5.46|0
1640009100000|2021-12-20 14:05:00|6.85|5.45|6.92|5.52|6.92|5.52|6.7|5.3|0
1640009400000|2021-12-20 14:10:00|7.06|5.66|6.8|5.4|7.06|5.66|6.8|5.4|0
1640009700000|2021-12-20 14:15:00|6.79|5.39|6.81|5.41|6.82|5.42|6.79|5.39|0
1640010000000|2021-12-20 14:20:00|6.8|5.4|6.79|5.39|6.81|5.41|6.78|5.38|0
1640010300000|2021-12-20 14:25:00|6.8|5.4|6.85|5.45|6.86|5.46|6.8|5.4|0
1640010600000|2021-12-20 14:30:00|6.87|5.47|6.86|5.46|6.94|5.54|6.83|5.43|0
1640010900000|2021-12-20 14:35:00|6.88|5.48|6.66|5.26|6.91|5.51|6.65|5.25|0
1640011200000|2021-12-20 14:40:00|6.68|5.28|6.78|5.38|6.91|5.51|6.63|5.23|0
1640011500000|2021-12-20 14:45:00|6.79|5.39|6.95|5.55|6.95|5.55|6.78|5.38|0
1640011800000|2021-12-20 14:50:00|6.94|5.54|7.11|5.71|7.17|5.77|6.91|5.51|0
1640012100000|2021-12-20 14:55:00|7.12|5.72|6.97|5.57|7.12|5.72|6.93|5.53|0
1640012400000|2021-12-20 15:00:00|6.99|5.59|6.97|5.57|7.05|5.65|6.89|5.49|0
1640012700000|2021-12-20 15:05:00|6.96|5.56|7.05|5.65|7.08|5.68|6.94|5.54|0
1640013000000|2021-12-20 15:10:00|7.04|5.64|7.07|5.67|7.11|5.71|7.04|5.64|0
1640013300000|2021-12-20 15:15:00|7.06|5.66|6.97|5.57|7.1|5.7|6.93|5.53|0
1640013600000|2021-12-20 15:20:00|6.96|5.56|6.92|5.52|7.01|5.61|6.82|5.42|0
1640013900000|2021-12-20 15:25:00|6.93|5.53|6.97|5.57|6.99|5.59|6.86|5.46|0
1640014200000|2021-12-20 15:30:00|6.99|5.59|6.95|5.55|7.02|5.62|6.94|5.54|0
1640014500000|2021-12-20 15:35:00|6.96|5.56|6.82|5.42|6.97|5.57|6.81|5.41|0
1640014800000|2021-12-20 15:40:00|6.83|5.43|7.02|5.62|7.07|5.67|6.76|5.36|0
1640015100000|2021-12-20 15:45:00|7.01|5.61|7.13|5.73|7.13|5.73|7.01|5.61|0
1640015400000|2021-12-20 15:50:00|7.12|5.72|7.15|5.75|7.18|5.78|7.1|5.7|0
1640015700000|2021-12-20 15:55:00|7.16|5.76|7.17|5.77|7.21|5.81|7.11|5.71|0
1640016000000|2021-12-20 16:00:00|7.18|5.78|7.24|5.84|7.24|5.84|7.15|5.75|0
1640016300000|2021-12-20 16:05:00|7.23|5.83|7.17|5.77|7.23|5.83|7.17|5.77|0
1640016600000|2021-12-20 16:10:00|7.19|5.79|7.21|5.81|7.23|5.83|7.15|5.75|0
1640016900000|2021-12-20 16:15:00|7.22|5.82|7.15|5.75|7.25|5.85|7.15|5.75|0
1640017200000|2021-12-20 16:20:00|7.14|5.74|7.11|5.71|7.19|5.79|7.1|5.7|0
1640017500000|2021-12-20 16:25:00|7.12|5.72|7.18|5.78|7.19|5.79|7.11|5.71|0
1640017800000|2021-12-20 16:30:00|7.19|5.79|7.23|5.83|7.25|5.85|7.14|5.74|0
1640018100000|2021-12-20 16:35:00|7.22|5.82|7.42|6.02|7.61|6.21|7.2|5.8|0
1640018400000|2021-12-20 16:40:00|7.43|6.03|7.38|5.98|7.46|6.06|7.37|5.97|0
1640018700000|2021-12-20 16:45:00|7.39|5.99|7.39|5.99|7.44|6.04|7.38|5.98|0
1640019000000|2021-12-20 16:50:00|7.38|5.98|7.26|5.86|7.38|5.98|7.24|5.84|0
1640019300000|2021-12-20 16:55:00|7.25|5.85|7.25|5.85|7.3|5.9|7.24|5.84|0
1640019600000|2021-12-20 17:00:00|7.24|5.84|7.23|5.83|7.3|5.9|7.23|5.83|0
1640019900000|2021-12-20 17:05:00|7.24|5.84|7.29|5.89|7.3|5.9|7.24|5.84|0
1640020200000|2021-12-20 17:10:00|7.28|5.88|7.32|5.92|7.32|5.92|7.24|5.84|0
1640020500000|2021-12-20 17:15:00|7.3|5.9|7.2|5.8|7.32|5.92|7.16|5.76|0
1640020800000|2021-12-20 17:20:00|7.19|5.79|7.27|5.87|7.28|5.88|7.19|5.79|0
1640021100000|2021-12-20 17:25:00|7.26|5.86|7.24|5.84|7.27|5.87|7.23|5.83|0
1640021400000|2021-12-20 17:30:00|7.25|5.85|7.36|5.96|7.37|5.97|7.25|5.85|0
1640021700000|2021-12-20 17:35:00|7.37|5.97|7.34|5.94|7.38|5.98|7.32|5.92|0
1640022000000|2021-12-20 17:40:00|7.35|5.95|7.33|5.93|7.35|5.95|7.31|5.91|0
1640022300000|2021-12-20 17:45:00|7.34|5.94|7.32|5.92|7.36|5.96|7.3|5.9|0
1640022600000|2021-12-20 17:50:00|7.3|5.9|7.29|5.89|7.35|5.95|7.27|5.87|0
1640022900000|2021-12-20 17:55:00|7.3|5.9|7.05|5.65|7.45|6.05|6.99|5.59|0
1640023200000|2021-12-20 18:00:00|7.06|5.66|7.08|5.68|7.09|5.69|7.04|5.64|0
1640023500000|2021-12-20 18:05:00|7.23|5.83|7.15|5.75|7.23|5.83|7.15|5.75|0
1640023800000|2021-12-20 18:10:00|7.14|5.74|7.11|5.71|7.17|5.77|7.1|5.7|0
1640024100000|2021-12-20 18:15:00|7.1|5.7|7.12|5.72|7.13|5.73|7.08|5.68|0
1640024400000|2021-12-20 18:20:00|7.13|5.73|7.12|5.72|7.14|5.74|7.09|5.69|0
1640024700000|2021-12-20 18:25:00|7.13|5.73|7.11|5.71|7.13|5.73|7.09|5.69|0
1640025000000|2021-12-20 18:30:00|7.1|5.7|7.16|5.76|7.17|5.77|7.08|5.68|0
1640025300000|2021-12-20 18:35:00|7.15|5.75|7.02|5.62|7.16|5.76|7.02|5.62|0
1640025600000|2021-12-20 18:40:00|7.01|5.61|7|5.6|7.01|5.61|6.94|5.54|0
1640025900000|2021-12-20 18:45:00|6.99|5.59|6.56|5.16|7.02|5.62|6.43|5.03|0
1640026200000|2021-12-20 18:50:00|6.55|5.15|6.53|5.13|6.61|5.21|6.53|5.13|0
1640026500000|2021-12-20 18:55:00|6.52|5.12|6.56|5.16|6.63|5.18|6.49|5.02|0
1640026800000|2021-12-20 19:00:00|6.55|5.15|6.55|5.15|6.58|5.18|6.51|5.11|0
1640027100000|2021-12-20 19:05:00|6.54|5.14|6.48|5.08|6.54|5.14|6.48|5.08|0
1640027400000|2021-12-20 19:10:00|6.49|5.09|6.51|5.11|6.52|5.12|6.48|5.08|0
1640027700000|2021-12-20 19:15:00|6.5|5.1|6.46|5.06|6.5|5.1|6.44|5.04|0
1640028000000|2021-12-20 19:20:00|6.45|5.05|6.44|5.04|6.75|5.35|6.4|5|0
1640028300000|2021-12-20 19:25:00|6.43|5.03|6.47|5.07|6.49|5.09|6.43|5.03|0
1640028600000|2021-12-20 19:30:00|6.48|5.08|6.53|5.13|6.54|5.14|6.47|5.07|0
1640028900000|2021-12-20 19:35:00|6.52|5.12|6.51|5.11|6.55|5.15|6.5|5.1|0
1640029200000|2021-12-20 19:40:00|6.5|5.1|6.49|5.09|6.53|5.13|6.48|5.08|0
1640029500000|2021-12-20 19:45:00|6.5|5.1|6.48|5.08|6.52|5.12|6.48|5.08|0
1640029800000|2021-12-20 19:50:00|6.47|5.07|6.42|5.02|6.47|5.07|6.41|5.01|0
1640030100000|2021-12-20 19:55:00|6.43|5.03|6.46|5.06|6.48|5.08|6.38|4.98|0
1640030400000|2021-12-20 20:00:00|6.45|5.05|6.42|5.02|6.46|5.06|6.38|4.98|0
1640030700000|2021-12-20 20:05:00|6.41|5.01|6.41|5.01|6.45|5.05|6.39|4.99|0
1640031000000|2021-12-20 20:10:00|6.42|5.02|6.46|5.06|6.46|5.06|6.38|4.98|0
1640031300000|2021-12-20 20:15:00|6.44|5.04|6.39|4.99|6.46|5.06|6.36|4.96|0
1640031600000|2021-12-20 20:20:00|6.38|4.98|6.41|5.01|6.42|5.02|6.32|4.92|0
1640031900000|2021-12-20 20:25:00|6.42|5.02|6.37|4.97|6.42|5.02|6.35|4.95|0
1640032200000|2021-12-20 20:30:00|6.38|4.98|6.46|5.06|6.46|5.06|6.38|4.98|0
1640032500000|2021-12-20 20:35:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1640032800000|2021-12-20 20:40:00|6.43|5.03|6.42|5.02|6.43|5.03|6.37|4.97|0
1640033100000|2021-12-20 20:45:00|6.43|5.03|6.4|5|6.45|5.05|6.35|4.95|0
1640033400000|2021-12-20 20:50:00|6.35|4.95|6.33|4.93|6.35|4.95|6.27|4.87|0
1640033700000|2021-12-20 20:55:00|6.31|4.91|6.3|4.9|6.32|4.92|6.25|4.85|0
1640034000000|2021-12-20 21:00:00|6.28|4.88|6.28|4.88|6.33|4.93|6.28|4.88|0
1640034300000|2021-12-20 21:05:00|6.29|4.89|6.22|4.82|6.3|4.9|6.22|4.82|0
1640034600000|2021-12-20 21:10:00|6.21|4.81|6.15|4.75|6.21|4.81|6.15|4.75|0
1640034900000|2021-12-20 21:15:00|6.27|4.67|6.24|4.64|6.28|4.68|6.24|4.64|0
1640035200000|2021-12-20 21:20:00|6.25|4.65|6.26|4.66|6.26|4.66|6.24|4.64|0
1640035500000|2021-12-20 21:25:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1640035800000|2021-12-20 21:30:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1640036100000|2021-12-20 21:35:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1640036400000|2021-12-20 21:40:00|6.25|4.65|6.26|4.66|6.26|4.66|6.24|4.64|0
1640036700000|2021-12-20 21:45:00|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1640037000000|2021-12-20 21:50:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1640037300000|2021-12-20 21:55:00|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1640037600000|2021-12-20 22:00:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1640039100000|2021-12-20 22:25:00|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1640040000000|2021-12-20 22:40:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1640041200000|2021-12-20 23:00:00|6.23|4.63|6.26|4.66|6.26|4.66|6.21|4.61|0
1640041500000|2021-12-20 23:05:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1640041800000|2021-12-20 23:10:00|6.25|4.65|6.24|4.64|6.25|4.65|6.23|4.63|0
1640042100000|2021-12-20 23:15:00|6.23|4.63|6.22|4.62|6.26|4.66|6.21|4.61|0
1640042400000|2021-12-20 23:20:00|6.21|4.61|6.19|4.59|6.22|4.62|6.19|4.59|0
1640042700000|2021-12-20 23:25:00|6.18|4.58|6.18|4.58|6.19|4.59|6.18|4.58|0
1640043000000|2021-12-20 23:30:00|6.17|4.57|6.17|4.57|6.18|4.58|6.17|4.57|0
1640043300000|2021-12-20 23:35:00|6.16|4.56|6.15|4.55|6.17|4.57|6.14|4.54|0
1640043600000|2021-12-20 23:40:00|6.14|4.54|6.13|4.53|6.15|4.55|6.13|4.53|0
1640043900000|2021-12-20 23:45:00|6.12|4.52|6.14|4.54|6.16|4.56|6.12|4.52|0
1640044200000|2021-12-20 23:50:00|6.15|4.55|6.16|4.56|6.16|4.56|6.14|4.54|0
1640044500000|2021-12-20 23:55:00|6.15|4.55|6.14|4.54|6.16|4.56|6.14|4.54|0
1640044800000|2021-12-21 00:00:00|6.15|4.55|6.18|4.58|6.18|4.58|6.14|4.54|0
1640045100000|2021-12-21 00:05:00|6.17|4.57|6.17|4.57|6.18|4.58|6.16|4.56|0
1640045400000|2021-12-21 00:10:00|6.18|4.58|6.15|4.55|6.18|4.58|6.14|4.54|0
1640045700000|2021-12-21 00:15:00|6.16|4.56|6.17|4.57|6.18|4.58|6.16|4.56|0
1640046000000|2021-12-21 00:20:00|6.18|4.58|6.2|4.6|6.2|4.6|6.17|4.57|0
1640046300000|2021-12-21 00:25:00|6.19|4.59|6.22|4.62|6.22|4.62|6.18|4.58|0
1640046600000|2021-12-21 00:30:00|6.21|4.61|6.22|4.62|6.23|4.63|6.21|4.61|0
1640046900000|2021-12-21 00:35:00|6.21|4.61|6.17|4.57|6.22|4.62|6.16|4.56|0
1640047200000|2021-12-21 00:40:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1640047500000|2021-12-21 00:45:00|6.17|4.57|6.19|4.59|6.19|4.59|6.16|4.56|0
1640047800000|2021-12-21 00:50:00|6.18|4.58|6.19|4.59|6.19|4.59|6.17|4.57|0
1640048100000|2021-12-21 00:55:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1640048400000|2021-12-21 01:00:00|6.18|4.58|6.25|4.65|6.27|4.67|6.18|4.58|0
1640048700000|2021-12-21 01:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.22|4.62|0
1640049000000|2021-12-21 01:10:00|6.23|4.63|6.21|4.61|6.23|4.63|6.19|4.59|0
1640049300000|2021-12-21 01:15:00|6.2|4.6|6.21|4.61|6.21|4.61|6.19|4.59|0
1640049600000|2021-12-21 01:20:00|6.2|4.6|6.21|4.61|6.21|4.61|6.18|4.58|0
1640049900000|2021-12-21 01:25:00|6.22|4.62|6.18|4.58|6.22|4.62|6.17|4.57|0
1640050200000|2021-12-21 01:30:00|6.17|4.57|6.11|4.51|6.17|4.57|6.11|4.51|0
1640050500000|2021-12-21 01:35:00|6.12|4.52|6.09|4.49|6.12|4.52|6.06|4.46|0
1640050800000|2021-12-21 01:40:00|6.1|4.5|6.07|4.47|6.1|4.5|6.06|4.46|0
1640051100000|2021-12-21 01:45:00|6.06|4.46|6.06|4.46|6.08|4.48|6.05|4.45|0
1640051400000|2021-12-21 01:50:00|6.05|4.45|6.05|4.45|6.06|4.46|6.04|4.44|0
1640051700000|2021-12-21 01:55:00|6.06|4.46|5.92|4.32|6.07|4.47|5.92|4.32|0
1640052000000|2021-12-21 02:00:00|5.93|4.33|5.93|4.33|5.94|4.34|5.92|4.32|0
1640052300000|2021-12-21 02:05:00|5.92|4.32|5.94|4.34|5.94|4.34|5.92|4.32|0
1640052600000|2021-12-21 02:10:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1640052900000|2021-12-21 02:15:00|5.93|4.33|5.95|4.35|5.96|4.36|5.93|4.33|0
1640053200000|2021-12-21 02:20:00|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1640053500000|2021-12-21 02:25:00|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1640053800000|2021-12-21 02:30:00|5.94|4.34|5.94|4.34|5.96|4.36|5.94|4.34|0
1640054100000|2021-12-21 02:35:00|5.95|4.35|5.96|4.36|5.96|4.36|5.94|4.34|0
1640054400000|2021-12-21 02:40:00|5.97|4.37|6.01|4.41|6.01|4.41|5.97|4.37|0
1640054700000|2021-12-21 02:45:00|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1640055000000|2021-12-21 02:50:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1640055300000|2021-12-21 02:55:00|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1640055600000|2021-12-21 03:00:00|5.96|4.36|5.93|4.33|5.96|4.36|5.92|4.32|0
1640055900000|2021-12-21 03:05:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1640056200000|2021-12-21 03:10:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1640056500000|2021-12-21 03:15:00|5.92|4.32|5.88|4.28|5.92|4.32|5.87|4.27|0
1640056800000|2021-12-21 03:20:00|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1640057100000|2021-12-21 03:25:00|5.88|4.28|5.9|4.3|5.91|4.31|5.88|4.28|0
1640057400000|2021-12-21 03:30:00|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1640057700000|2021-12-21 03:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.89|4.29|0
1640058300000|2021-12-21 03:45:00|5.91|4.31|5.92|4.32|5.93|4.33|5.9|4.3|0
1640058600000|2021-12-21 03:50:00|5.91|4.31|5.89|4.29|5.91|4.31|5.89|4.29|0
1640058900000|2021-12-21 03:55:00|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1640059200000|2021-12-21 04:00:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1640059500000|2021-12-21 04:05:00|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1640059800000|2021-12-21 04:10:00|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1640060100000|2021-12-21 04:15:00|5.89|4.29|5.9|4.3|5.91|4.31|5.89|4.29|0
1640060400000|2021-12-21 04:20:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1640060700000|2021-12-21 04:25:00|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1640061000000|2021-12-21 04:30:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1640061300000|2021-12-21 04:35:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1640061600000|2021-12-21 04:40:00|5.89|4.29|5.88|4.28|5.89|4.29|5.87|4.27|0
1640061900000|2021-12-21 04:45:00|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1640062200000|2021-12-21 04:50:00|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1640062500000|2021-12-21 04:55:00|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1640062800000|2021-12-21 05:00:00|5.86|4.26|5.84|4.24|5.87|4.27|5.82|4.22|0
1640063100000|2021-12-21 05:05:00|5.83|4.23|5.82|4.22|5.85|4.25|5.82|4.22|0
1640063400000|2021-12-21 05:10:00|5.83|4.23|5.82|4.22|5.84|4.24|5.82|4.22|0
1640063700000|2021-12-21 05:15:00|5.81|4.21|5.82|4.22|5.83|4.23|5.81|4.21|0
1640064000000|2021-12-21 05:20:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1640064300000|2021-12-21 05:25:00|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1640064600000|2021-12-21 05:30:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1640064900000|2021-12-21 05:35:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1640065200000|2021-12-21 05:40:00|5.81|4.21|5.8|4.2|5.82|4.22|5.8|4.2|0
1640065500000|2021-12-21 05:45:00|5.81|4.21|5.79|4.19|5.81|4.21|5.79|4.19|0
1640065800000|2021-12-21 05:50:00|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1640066100000|2021-12-21 05:55:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1640066400000|2021-12-21 06:00:00|5.78|4.18|5.77|4.17|5.78|4.18|5.76|4.16|0
1640066700000|2021-12-21 06:05:00|5.76|4.16|5.78|4.18|5.79|4.19|5.76|4.16|0
1640067000000|2021-12-21 06:10:00|5.79|4.19|5.77|4.17|5.79|4.19|5.77|4.17|0
1640067300000|2021-12-21 06:15:00|5.78|4.18|5.76|4.16|5.78|4.18|5.76|4.16|0
1640067600000|2021-12-21 06:20:00|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1640067900000|2021-12-21 06:25:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1640068200000|2021-12-21 06:30:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1640068500000|2021-12-21 06:35:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1640068800000|2021-12-21 06:40:00|5.79|4.19|5.77|4.17|5.79|4.19|5.77|4.17|0
1640069100000|2021-12-21 06:45:00|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1640069400000|2021-12-21 06:50:00|5.74|4.14|5.71|4.11|5.74|4.14|5.71|4.11|0
1640069700000|2021-12-21 06:55:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1640070000000|2021-12-21 07:00:00|5.73|4.13|5.76|4.16|5.76|4.16|5.73|4.13|0
1640070300000|2021-12-21 07:05:00|5.77|4.17|5.73|4.13|5.77|4.17|5.73|4.13|0
1640070600000|2021-12-21 07:10:00|5.74|4.14|5.73|4.13|5.75|4.15|5.73|4.13|0
1640070900000|2021-12-21 07:15:00|5.74|4.14|5.74|4.14|5.74|4.14|5.71|4.11|0
1640071200000|2021-12-21 07:20:00|5.75|4.15|5.75|4.15|5.76|4.16|5.74|4.14|0
1640071500000|2021-12-21 07:25:00|5.74|4.14|5.73|4.13|5.76|4.16|5.73|4.13|0
1640071800000|2021-12-21 07:30:00|5.74|4.14|5.78|4.18|5.79|4.19|5.74|4.14|0
1640072100000|2021-12-21 07:35:00|5.79|4.19|5.76|4.16|5.79|4.19|5.76|4.16|0
1640072400000|2021-12-21 07:40:00|5.77|4.17|5.79|4.19|5.81|4.21|5.77|4.17|0
1640072700000|2021-12-21 07:45:00|5.8|4.2|5.81|4.21|5.83|4.23|5.79|4.19|0
1640073000000|2021-12-21 07:50:00|5.8|4.2|5.82|4.22|5.83|4.23|5.8|4.2|0
1640073300000|2021-12-21 07:55:00|5.83|4.23|5.82|4.22|5.84|4.24|5.81|4.21|0
1640073600000|2021-12-21 08:00:00|5.83|4.23|5.87|4.27|5.9|4.3|5.83|4.23|0
1640073900000|2021-12-21 08:05:00|5.78|4.38|5.77|4.37|5.79|4.39|5.75|4.35|0
1640074200000|2021-12-21 08:10:00|5.76|4.36|5.74|4.34|5.78|4.38|5.74|4.34|0
1640074500000|2021-12-21 08:15:00|5.75|4.35|5.77|4.37|5.79|4.39|5.74|4.34|0
1640074800000|2021-12-21 08:20:00|5.78|4.38|5.77|4.37|6.23|4.83|5.75|4.35|0
1640075100000|2021-12-21 08:25:00|5.78|4.38|5.82|4.42|5.83|4.43|5.78|4.38|0
1640075400000|2021-12-21 08:30:00|5.83|4.43|5.84|4.44|5.96|4.56|5.83|4.43|0
1640075700000|2021-12-21 08:35:00|5.83|4.43|5.8|4.4|5.84|4.44|5.8|4.4|0
1640076000000|2021-12-21 08:40:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1640076300000|2021-12-21 08:45:00|5.8|4.4|5.79|4.39|5.8|4.4|5.77|4.37|0
1640076600000|2021-12-21 08:50:00|5.78|4.38|5.78|4.38|5.79|4.39|5.77|4.37|0
1640076900000|2021-12-21 08:55:00|5.77|4.37|5.77|4.37|5.79|4.39|5.76|4.36|0
1640077200000|2021-12-21 09:00:00|5.78|4.38|5.79|4.39|5.81|4.41|5.77|4.37|0
1640077500000|2021-12-21 09:05:00|5.78|4.38|5.74|4.34|5.78|4.38|5.73|4.33|0
1640077800000|2021-12-21 09:10:00|5.73|4.33|5.71|4.31|5.74|4.34|5.71|4.31|0
1640078100000|2021-12-21 09:15:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1640078400000|2021-12-21 09:20:00|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1640078700000|2021-12-21 09:25:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1640079000000|2021-12-21 09:30:00|5.72|4.32|5.75|4.35|5.76|4.36|5.71|4.31|0
1640079300000|2021-12-21 09:35:00|5.76|4.36|5.74|4.34|5.76|4.36|5.73|4.33|0
1640079600000|2021-12-21 09:40:00|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1640079900000|2021-12-21 09:45:00|5.77|4.37|5.82|4.42|5.82|4.42|5.77|4.37|0
1640080200000|2021-12-21 09:50:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1640080500000|2021-12-21 09:55:00|5.8|4.4|5.82|4.42|5.83|4.43|5.8|4.4|0
1640080800000|2021-12-21 10:00:00|5.83|4.43|5.81|4.41|5.84|4.44|5.81|4.41|0
1640081100000|2021-12-21 10:05:00|5.82|4.42|5.79|4.39|5.83|4.43|5.79|4.39|0
1640081400000|2021-12-21 10:10:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1640081700000|2021-12-21 10:15:00|5.77|4.37|5.75|4.35|5.77|4.37|5.74|4.34|0
1640082000000|2021-12-21 10:20:00|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1640082300000|2021-12-21 10:25:00|5.74|4.34|5.76|4.36|5.76|4.36|5.73|4.33|0
1640082600000|2021-12-21 10:30:00|5.77|4.37|5.73|4.33|5.77|4.37|5.73|4.33|0
1640082900000|2021-12-21 10:35:00|5.72|4.32|5.72|4.32|5.73|4.33|5.7|4.3|0
1640083200000|2021-12-21 10:40:00|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1640083500000|2021-12-21 10:45:00|5.73|4.33|5.72|4.32|5.74|4.34|5.71|4.31|0
1640083800000|2021-12-21 10:50:00|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1640084100000|2021-12-21 10:55:00|5.71|4.31|5.7|4.3|5.72|4.32|5.69|4.29|0
1640084400000|2021-12-21 11:00:00|5.69|4.29|5.62|4.22|5.7|4.3|5.61|4.21|0
1640084700000|2021-12-21 11:05:00|5.63|4.23|5.61|4.21|5.63|4.23|5.6|4.2|0
1640085000000|2021-12-21 11:10:00|5.6|4.2|5.59|4.19|5.62|4.22|5.59|4.19|0
1640085300000|2021-12-21 11:15:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1640085600000|2021-12-21 11:20:00|5.55|4.15|5.56|4.16|5.57|4.17|5.54|4.14|0
1640085900000|2021-12-21 11:25:00|5.55|4.15|5.5|4.1|5.56|4.16|5.5|4.1|0
1640086200000|2021-12-21 11:30:00|5.49|4.09|5.51|4.11|5.52|4.12|5.49|4.09|0
1640086500000|2021-12-21 11:35:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1640086800000|2021-12-21 11:40:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1640087100000|2021-12-21 11:45:00|5.52|4.12|5.49|4.09|5.53|4.13|5.49|4.09|0
1640087400000|2021-12-21 11:50:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1640087700000|2021-12-21 11:55:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1640088000000|2021-12-21 12:00:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1640088300000|2021-12-21 12:05:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1640088600000|2021-12-21 12:10:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1640088900000|2021-12-21 12:15:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1640089200000|2021-12-21 12:20:00|5.51|4.11|5.51|4.11|5.52|4.12|5.49|4.09|0
1640089500000|2021-12-21 12:25:00|5.5|4.1|5.5|4.1|5.51|4.11|5.48|4.08|0
1640089800000|2021-12-21 12:30:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1640090100000|2021-12-21 12:35:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1640090400000|2021-12-21 12:40:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1640090700000|2021-12-21 12:45:00|5.5|4.1|5.5|4.1|5.51|4.11|5.48|4.08|0
1640091000000|2021-12-21 12:50:00|5.49|4.09|5.48|4.08|5.5|4.1|5.47|4.07|0
1640091300000|2021-12-21 12:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1640091600000|2021-12-21 13:00:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1640091900000|2021-12-21 13:05:00|5.51|4.11|5.56|4.16|5.56|4.16|5.51|4.11|0
1640092200000|2021-12-21 13:10:00|5.55|4.15|5.57|4.17|5.58|4.18|5.55|4.15|0
1640092500000|2021-12-21 13:15:00|5.56|4.16|5.55|4.15|5.57|4.17|5.54|4.14|0
1640092800000|2021-12-21 13:20:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1640093100000|2021-12-21 13:25:00|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1640093400000|2021-12-21 13:30:00|5.54|4.14|5.53|4.13|5.56|4.16|5.52|4.12|0
1640093700000|2021-12-21 13:35:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1640094000000|2021-12-21 13:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1640094300000|2021-12-21 13:45:00|5.53|4.13|5.55|4.15|5.56|4.16|5.52|4.12|0
1640094600000|2021-12-21 13:50:00|5.56|4.16|5.52|4.12|5.56|4.16|5.52|4.12|0
1640094900000|2021-12-21 13:55:00|5.53|4.13|5.51|4.11|5.53|4.13|5.5|4.1|0
1640095200000|2021-12-21 14:00:00|5.52|4.12|5.55|4.15|5.55|4.15|5.51|4.11|0
1640095500000|2021-12-21 14:05:00|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1640095800000|2021-12-21 14:10:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1640096100000|2021-12-21 14:15:00|5.55|4.15|5.55|4.15|5.57|4.17|5.55|4.15|0
1640096400000|2021-12-21 14:20:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1640096700000|2021-12-21 14:25:00|5.56|4.16|5.57|4.17|5.58|4.18|5.55|4.15|0
1640097000000|2021-12-21 14:30:00|5.56|4.16|5.55|4.15|5.56|4.16|5.49|4.09|0
1640097300000|2021-12-21 14:35:00|5.56|4.16|5.5|4.1|5.58|4.18|5.48|4.08|0
1640097600000|2021-12-21 14:40:00|5.51|4.11|5.6|4.2|5.63|4.23|5.51|4.11|0
1640097900000|2021-12-21 14:45:00|5.62|4.22|5.67|4.27|5.68|4.28|5.61|4.21|0
1640098200000|2021-12-21 14:50:00|5.68|4.28|5.69|4.29|5.72|4.32|5.65|4.25|0
1640098500000|2021-12-21 14:55:00|5.7|4.3|5.68|4.28|5.71|4.31|5.67|4.27|0
1640098800000|2021-12-21 15:00:00|5.67|4.27|5.69|4.29|5.7|4.3|5.64|4.24|0
1640099100000|2021-12-21 15:05:00|5.7|4.3|5.66|4.26|5.7|4.3|5.65|4.25|0
1640099400000|2021-12-21 15:10:00|5.67|4.27|5.63|4.23|5.68|4.28|5.62|4.22|0
1640099700000|2021-12-21 15:15:00|5.62|4.22|5.57|4.17|5.62|4.22|5.57|4.17|0
1640100000000|2021-12-21 15:20:00|5.58|4.18|5.63|4.23|5.69|4.29|5.53|4.13|0
1640100300000|2021-12-21 15:25:00|5.64|4.24|5.72|4.32|5.75|4.35|5.64|4.24|0
1640100600000|2021-12-21 15:30:00|5.71|4.31|5.73|4.33|5.73|4.33|5.49|4.09|0
1640100900000|2021-12-21 15:35:00|5.72|4.32|5.72|4.32|5.77|4.37|5.69|4.29|0
1640101200000|2021-12-21 15:40:00|5.71|4.31|5.68|4.28|5.73|4.33|5.67|4.27|0
1640101500000|2021-12-21 15:45:00|5.69|4.29|5.69|4.29|5.74|4.34|5.66|4.26|0
1640101800000|2021-12-21 15:50:00|5.7|4.3|5.59|4.19|5.7|4.3|5.59|4.19|0
1640102100000|2021-12-21 15:55:00|5.6|4.2|5.52|4.12|5.6|4.2|5.5|4.1|0
1640102400000|2021-12-21 16:00:00|5.51|4.11|5.49|4.09|5.55|4.15|5.49|4.09|0
1640102700000|2021-12-21 16:05:00|5.48|4.08|5.4|4|5.48|4.08|5.39|3.99|0
1640103000000|2021-12-21 16:10:00|5.39|3.99|5.4|4|5.43|4.03|5.39|3.99|0
1640103300000|2021-12-21 16:15:00|5.41|4.01|5.44|4.04|5.45|4.05|5.4|4|0
1640103600000|2021-12-21 16:20:00|5.43|4.03|5.63|4.23|5.64|4.24|5.42|4.02|0
1640103900000|2021-12-21 16:25:00|5.64|4.24|5.62|4.22|5.64|4.24|5.61|4.21|0
1640104200000|2021-12-21 16:30:00|5.61|4.21|5.54|4.14|5.77|4.37|5.52|4.12|0
1640104500000|2021-12-21 16:35:00|5.53|4.13|5.45|4.05|5.55|4.15|5.45|4.05|0
1640104800000|2021-12-21 16:40:00|5.46|4.06|5.36|3.96|5.46|4.06|5.36|3.96|0
1640105100000|2021-12-21 16:45:00|5.37|3.97|5.4|4|5.4|4|5.36|3.96|0
1640105400000|2021-12-21 16:50:00|5.39|3.99|5.37|3.97|5.4|4|5.37|3.97|0
1640105700000|2021-12-21 16:55:00|5.36|3.96|5.41|4.01|5.43|4.03|5.36|3.96|0
1640106000000|2021-12-21 17:00:00|5.4|4|5.4|4|5.41|4.01|5.37|3.97|0
1640106300000|2021-12-21 17:05:00|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1640106600000|2021-12-21 17:10:00|5.37|3.97|5.31|3.91|5.37|3.97|5.3|3.9|0
1640106900000|2021-12-21 17:15:00|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1640107200000|2021-12-21 17:20:00|5.32|3.92|5.3|3.9|5.33|3.93|5.3|3.9|0
1640107500000|2021-12-21 17:25:00|5.31|3.91|5.34|3.94|5.55|4.15|5.3|3.9|0
1640107800000|2021-12-21 17:30:00|5.33|3.93|5.32|3.92|5.35|3.95|5.31|3.91|0
1640108100000|2021-12-21 17:35:00|5.33|3.93|5.32|3.92|5.33|3.93|5.3|3.9|0
1640108400000|2021-12-21 17:40:00|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1640108700000|2021-12-21 17:45:00|5.32|3.92|5.31|3.91|5.33|3.93|5.29|3.89|0
1640109000000|2021-12-21 17:50:00|5.3|3.9|5.29|3.89|5.31|3.91|5.26|3.86|0
1640109300000|2021-12-21 17:55:00|5.28|3.88|5.26|3.86|5.29|3.89|5.25|3.85|0
1640109600000|2021-12-21 18:00:00|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1640109900000|2021-12-21 18:05:00|5.27|3.87|5.28|3.88|5.3|3.9|5.27|3.87|0
1640110200000|2021-12-21 18:10:00|5.29|3.89|5.3|3.9|5.31|3.91|5.28|3.88|0
1640110500000|2021-12-21 18:15:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1640110800000|2021-12-21 18:20:00|5.29|3.89|5.26|3.86|5.29|3.89|5.26|3.86|0
1640111100000|2021-12-21 18:25:00|5.27|3.87|5.26|3.86|5.28|3.88|5.26|3.86|0
1640111400000|2021-12-21 18:30:00|5.25|3.85|5.24|3.84|5.26|3.86|5.24|3.84|0
1640111700000|2021-12-21 18:35:00|5.22|3.82|5.23|3.83|5.24|3.84|5.21|3.81|0
1640112000000|2021-12-21 18:40:00|5.22|3.82|5.21|3.81|5.22|3.82|5.2|3.8|0
1640112300000|2021-12-21 18:45:00|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1640112600000|2021-12-21 18:50:00|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1640112900000|2021-12-21 18:55:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1640113200000|2021-12-21 19:00:00|5.21|3.81|5.19|3.79|5.23|3.83|5.19|3.79|0
1640113500000|2021-12-21 19:05:00|5.2|3.8|5.2|3.8|5.21|3.81|5.19|3.79|0
1640113800000|2021-12-21 19:10:00|5.19|3.79|5.21|3.81|5.21|3.81|5.19|3.79|0
1640114100000|2021-12-21 19:15:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1640114400000|2021-12-21 19:20:00|5.22|3.82|5.42|4.02|5.42|4.02|5.21|3.81|0
1640114700000|2021-12-21 19:25:00|5.41|4.01|5.39|3.99|5.42|4.02|5.38|3.98|0
1640115000000|2021-12-21 19:30:00|5.38|3.98|5.38|3.98|5.39|3.99|5.36|3.96|0
1640115300000|2021-12-21 19:35:00|5.37|3.97|5.43|4.03|5.43|4.03|5.37|3.97|0
1640115600000|2021-12-21 19:40:00|5.42|4.02|5.43|4.03|5.43|4.03|5.4|4|0
1640115900000|2021-12-21 19:45:00|5.42|4.02|5.39|3.99|5.43|4.03|5.36|3.96|0
1640116200000|2021-12-21 19:50:00|5.38|3.98|5.37|3.97|5.39|3.99|5.36|3.96|0
1640116500000|2021-12-21 19:55:00|5.36|3.96|5.33|3.93|5.37|3.97|5.33|3.93|0
1640116800000|2021-12-21 20:00:00|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1640117100000|2021-12-21 20:05:00|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1640117400000|2021-12-21 20:10:00|5.36|3.96|5.35|3.95|5.36|3.96|5.34|3.94|0
1640117700000|2021-12-21 20:15:00|5.34|3.94|5.34|3.94|5.36|3.96|5.33|3.93|0
1640118000000|2021-12-21 20:20:00|5.35|3.95|5.37|3.97|5.37|3.97|5.34|3.94|0
1640118300000|2021-12-21 20:25:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1640118600000|2021-12-21 20:30:00|5.37|3.97|5.37|3.97|5.37|3.97|5.35|3.95|0
1640118900000|2021-12-21 20:35:00|5.36|3.96|5.39|3.99|5.41|4.01|5.36|3.96|0
1640119200000|2021-12-21 20:40:00|5.4|4|5.44|4.04|5.44|4.04|5.39|3.99|0
1640119500000|2021-12-21 20:45:00|5.43|4.03|5.46|4.06|5.47|4.07|5.43|4.03|0
1640119800000|2021-12-21 20:50:00|5.44|4.04|5.31|3.91|5.44|4.04|5.31|3.91|0
1640120100000|2021-12-21 20:55:00|5.32|3.92|5.3|3.9|5.34|3.94|5.28|3.88|0
1640120400000|2021-12-21 21:00:00|5.29|3.89|5.31|3.91|5.34|3.94|5.29|3.89|0
1640120700000|2021-12-21 21:05:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1640121000000|2021-12-21 21:10:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1640121300000|2021-12-21 21:15:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1640121600000|2021-12-21 21:20:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640121900000|2021-12-21 21:25:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640122200000|2021-12-21 21:30:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640123100000|2021-12-21 21:45:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1640123400000|2021-12-21 21:50:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1640123700000|2021-12-21 21:55:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1640124000000|2021-12-21 22:00:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1640124300000|2021-12-21 22:05:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1640124600000|2021-12-21 22:10:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1640124900000|2021-12-21 22:15:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1640125500000|2021-12-21 22:25:00|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1640126700000|2021-12-21 22:45:00|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1640127000000|2021-12-21 22:50:00|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1640127300000|2021-12-21 22:55:00|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1640127600000|2021-12-21 23:00:00|5.36|3.76|5.37|3.77|5.39|3.79|5.36|3.76|0
1640127900000|2021-12-21 23:05:00|5.38|3.78|5.38|3.78|5.38|3.78|5.36|3.76|0
1640128200000|2021-12-21 23:10:00|5.37|3.77|5.39|3.79|5.39|3.79|5.37|3.77|0
1640128500000|2021-12-21 23:15:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1640128800000|2021-12-21 23:20:00|5.4|3.8|5.39|3.79|5.41|3.81|5.39|3.79|0
1640129100000|2021-12-21 23:25:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1640129400000|2021-12-21 23:30:00|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1640129700000|2021-12-21 23:35:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1640130000000|2021-12-21 23:40:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1640130300000|2021-12-21 23:45:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1640130600000|2021-12-21 23:50:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1640130900000|2021-12-21 23:55:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1640131200000|2021-12-22 00:00:00|5.4|3.8|5.37|3.77|5.4|3.8|5.37|3.77|0
1640131500000|2021-12-22 00:05:00|5.38|3.78|5.38|3.78|5.39|3.79|5.37|3.77|0
1640131800000|2021-12-22 00:10:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1640132100000|2021-12-22 00:15:00|5.39|3.79|5.4|3.8|5.41|3.81|5.38|3.78|0
1640132400000|2021-12-22 00:20:00|5.41|3.81|5.38|3.78|5.42|3.82|5.38|3.78|0
1640132700000|2021-12-22 00:25:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1640133000000|2021-12-22 00:30:00|5.37|3.77|5.38|3.78|5.39|3.79|5.37|3.77|0
1640133300000|2021-12-22 00:35:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1640133600000|2021-12-22 00:40:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1640133900000|2021-12-22 00:45:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1640134200000|2021-12-22 00:50:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1640134500000|2021-12-22 00:55:00|5.38|3.78|5.4|3.8|5.41|3.81|5.38|3.78|0
1640134800000|2021-12-22 01:00:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1640135100000|2021-12-22 01:05:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1640135400000|2021-12-22 01:10:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640135700000|2021-12-22 01:15:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640136000000|2021-12-22 01:20:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1640136300000|2021-12-22 01:25:00|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1640136600000|2021-12-22 01:30:00|5.37|3.77|5.36|3.76|5.37|3.77|5.35|3.75|0
1640136900000|2021-12-22 01:35:00|5.35|3.75|5.34|3.74|5.35|3.75|5.34|3.74|0
1640137200000|2021-12-22 01:40:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1640137500000|2021-12-22 01:45:00|5.36|3.76|5.38|3.78|5.38|3.78|5.36|3.76|0
1640137800000|2021-12-22 01:50:00|5.37|3.77|5.39|3.79|5.4|3.8|5.37|3.77|0
1640138100000|2021-12-22 01:55:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1640138400000|2021-12-22 02:00:00|5.38|3.78|5.38|3.78|5.39|3.79|5.37|3.77|0
1640138700000|2021-12-22 02:05:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1640139000000|2021-12-22 02:10:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1640139300000|2021-12-22 02:15:00|5.37|3.77|5.4|3.8|5.4|3.8|5.37|3.77|0
1640139600000|2021-12-22 02:20:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1640139900000|2021-12-22 02:25:00|5.38|3.78|5.37|3.77|5.39|3.79|5.37|3.77|0
1640140200000|2021-12-22 02:30:00|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1640140500000|2021-12-22 02:35:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1640140800000|2021-12-22 02:40:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1640141100000|2021-12-22 02:45:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1640141400000|2021-12-22 02:50:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1640141700000|2021-12-22 02:55:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1640142000000|2021-12-22 03:00:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1640142300000|2021-12-22 03:05:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1640142600000|2021-12-22 03:10:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1640143200000|2021-12-22 03:20:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1640143500000|2021-12-22 03:25:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1640143800000|2021-12-22 03:30:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1640144100000|2021-12-22 03:35:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1640144400000|2021-12-22 03:40:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1640144700000|2021-12-22 03:45:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1640145000000|2021-12-22 03:50:00|5.4|3.8|5.4|3.8|5.4|3.8|5.4|3.8|0
1640145300000|2021-12-22 03:55:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1640145600000|2021-12-22 04:00:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1640145900000|2021-12-22 04:05:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1640146200000|2021-12-22 04:10:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1640146800000|2021-12-22 04:20:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1640147400000|2021-12-22 04:30:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1640148300000|2021-12-22 04:45:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1640148600000|2021-12-22 04:50:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1640148900000|2021-12-22 04:55:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1640149200000|2021-12-22 05:00:00|5.38|3.78|5.36|3.76|5.39|3.79|5.36|3.76|0
1640149500000|2021-12-22 05:05:00|5.37|3.77|5.39|3.79|5.4|3.8|5.37|3.77|0
1640149800000|2021-12-22 05:10:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1640150400000|2021-12-22 05:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1640150700000|2021-12-22 05:25:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1640151000000|2021-12-22 05:30:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1640151300000|2021-12-22 05:35:00|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1640151600000|2021-12-22 05:40:00|5.37|3.77|5.39|3.79|5.39|3.79|5.37|3.77|0
1640151900000|2021-12-22 05:45:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1640152200000|2021-12-22 05:50:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1640152500000|2021-12-22 05:55:00|5.37|3.77|5.36|3.76|5.38|3.78|5.36|3.76|0
1640152800000|2021-12-22 06:00:00|5.35|3.75|5.37|3.77|5.37|3.77|5.35|3.75|0
1640153100000|2021-12-22 06:05:00|5.36|3.76|5.35|3.75|5.37|3.77|5.34|3.74|0
1640153400000|2021-12-22 06:10:00|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1640153700000|2021-12-22 06:15:00|5.34|3.74|5.32|3.72|5.35|3.75|5.32|3.72|0
1640154000000|2021-12-22 06:20:00|5.33|3.73|5.31|3.71|5.33|3.73|5.3|3.7|0
1640154300000|2021-12-22 06:25:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1640154600000|2021-12-22 06:30:00|5.32|3.72|5.32|3.72|5.32|3.72|5.31|3.71|0
1640154900000|2021-12-22 06:35:00|5.33|3.73|5.34|3.74|5.34|3.74|5.32|3.72|0
1640155200000|2021-12-22 06:40:00|5.35|3.75|5.34|3.74|5.35|3.75|5.33|3.73|0
1640155800000|2021-12-22 06:50:00|5.35|3.75|5.34|3.74|5.35|3.75|5.34|3.74|0
1640156100000|2021-12-22 06:55:00|5.35|3.75|5.35|3.75|5.36|3.76|5.34|3.74|0
1640156400000|2021-12-22 07:00:00|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1640156700000|2021-12-22 07:05:00|5.34|3.74|5.35|3.75|5.36|3.76|5.34|3.74|0
1640157000000|2021-12-22 07:10:00|5.34|3.74|5.33|3.73|5.35|3.75|5.32|3.72|0
1640157300000|2021-12-22 07:15:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1640157600000|2021-12-22 07:20:00|5.34|3.74|5.34|3.74|5.35|3.75|5.34|3.74|0
1640157900000|2021-12-22 07:25:00|5.35|3.75|5.36|3.76|5.36|3.76|5.34|3.74|0
1640158200000|2021-12-22 07:30:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1640158500000|2021-12-22 07:35:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1640158800000|2021-12-22 07:40:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1640159100000|2021-12-22 07:45:00|5.36|3.76|5.36|3.76|5.38|3.78|5.36|3.76|0
1640159400000|2021-12-22 07:50:00|5.37|3.77|5.38|3.78|5.38|3.78|5.36|3.76|0
1640159700000|2021-12-22 07:55:00|5.37|3.77|5.38|3.78|5.38|3.78|5.36|3.76|0
1640160000000|2021-12-22 08:00:00|5.37|3.77|5.45|3.85|5.45|3.85|5.36|3.76|0
1640160300000|2021-12-22 08:05:00|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1640160600000|2021-12-22 08:10:00|5.35|3.95|5.34|3.94|5.36|3.96|5.33|3.93|0
1640160900000|2021-12-22 08:15:00|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1640161200000|2021-12-22 08:20:00|5.36|3.96|5.38|3.98|5.4|4|5.36|3.96|0
1640161500000|2021-12-22 08:25:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1640161800000|2021-12-22 08:30:00|5.38|3.98|5.46|4.06|5.48|4.08|5.38|3.98|0
1640162100000|2021-12-22 08:35:00|5.47|4.07|5.5|4.1|5.5|4.1|5.46|4.06|0
1640162400000|2021-12-22 08:40:00|5.51|4.11|5.47|4.07|5.52|4.12|5.46|4.06|0
1640162700000|2021-12-22 08:45:00|5.48|4.08|5.44|4.04|5.48|4.08|5.43|4.03|0
1640163000000|2021-12-22 08:50:00|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1640163300000|2021-12-22 08:55:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1640163600000|2021-12-22 09:00:00|5.44|4.04|5.44|4.04|5.46|4.06|5.44|4.04|0
1640163900000|2021-12-22 09:05:00|5.45|4.05|5.45|4.05|5.46|4.06|5.43|4.03|0
1640164200000|2021-12-22 09:10:00|5.44|4.04|5.42|4.02|5.45|4.05|5.42|4.02|0
1640164500000|2021-12-22 09:15:00|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1640164800000|2021-12-22 09:20:00|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1640165100000|2021-12-22 09:25:00|5.43|4.03|5.43|4.03|5.43|4.03|5.41|4.01|0
1640165400000|2021-12-22 09:30:00|5.42|4.02|5.4|4|5.43|4.03|5.4|4|0
1640165700000|2021-12-22 09:35:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1640166000000|2021-12-22 09:40:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1640166300000|2021-12-22 09:45:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1640166600000|2021-12-22 09:50:00|5.44|4.04|5.42|4.02|5.44|4.04|5.41|4.01|0
1640166900000|2021-12-22 09:55:00|5.41|4.01|5.43|4.03|5.44|4.04|5.41|4.01|0
1640167200000|2021-12-22 10:00:00|5.44|4.04|5.42|4.02|5.44|4.04|5.41|4.01|0
1640167500000|2021-12-22 10:05:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1640167800000|2021-12-22 10:10:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1640168100000|2021-12-22 10:15:00|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1640168400000|2021-12-22 10:20:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1640168700000|2021-12-22 10:25:00|5.4|4|5.4|4|5.41|4.01|5.39|3.99|0
1640169000000|2021-12-22 10:30:00|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1640169300000|2021-12-22 10:35:00|5.41|4.01|5.38|3.98|5.41|4.01|5.38|3.98|0
1640169600000|2021-12-22 10:40:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1640169900000|2021-12-22 10:45:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1640170200000|2021-12-22 10:50:00|5.33|3.93|5.33|3.93|5.33|3.93|5.31|3.91|0
1640170500000|2021-12-22 10:55:00|5.32|3.92|5.32|3.92|5.33|3.93|5.31|3.91|0
1640170800000|2021-12-22 11:00:00|5.33|3.93|5.32|3.92|5.34|3.94|5.31|3.91|0
1640171100000|2021-12-22 11:05:00|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1640171400000|2021-12-22 11:10:00|5.3|3.9|5.31|3.91|5.32|3.92|5.3|3.9|0
1640171700000|2021-12-22 11:15:00|5.3|3.9|5.3|3.9|5.31|3.91|5.29|3.89|0
1640172000000|2021-12-22 11:20:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1640172300000|2021-12-22 11:25:00|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1640172600000|2021-12-22 11:30:00|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1640172900000|2021-12-22 11:35:00|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1640173200000|2021-12-22 11:40:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1640173500000|2021-12-22 11:45:00|5.3|3.9|5.29|3.89|5.31|3.91|5.29|3.89|0
1640173800000|2021-12-22 11:50:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1640174100000|2021-12-22 11:55:00|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1640174400000|2021-12-22 12:00:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1640174700000|2021-12-22 12:05:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1640175000000|2021-12-22 12:10:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1640175300000|2021-12-22 12:15:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1640175600000|2021-12-22 12:20:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1640175900000|2021-12-22 12:25:00|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1640176200000|2021-12-22 12:30:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1640176500000|2021-12-22 12:35:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1640176800000|2021-12-22 12:40:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1640177100000|2021-12-22 12:45:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1640177400000|2021-12-22 12:50:00|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1640177700000|2021-12-22 12:55:00|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1640178000000|2021-12-22 13:00:00|5.3|3.9|5.32|3.92|5.33|3.93|5.3|3.9|0
1640178300000|2021-12-22 13:05:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1640178600000|2021-12-22 13:10:00|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1640178900000|2021-12-22 13:15:00|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1640179200000|2021-12-22 13:20:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1640179500000|2021-12-22 13:25:00|5.37|3.97|5.37|3.97|5.4|4|5.37|3.97|0
1640179800000|2021-12-22 13:30:00|5.36|3.96|5.36|3.96|5.37|3.97|5.34|3.94|0
1640180100000|2021-12-22 13:35:00|5.35|3.95|5.41|4.01|5.41|4.01|5.35|3.95|0
1640180400000|2021-12-22 13:40:00|5.4|4|5.43|4.03|5.44|4.04|5.38|3.98|0
1640180700000|2021-12-22 13:45:00|5.42|4.02|5.41|4.01|5.43|4.03|5.4|4|0
1640181000000|2021-12-22 13:50:00|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1640181300000|2021-12-22 13:55:00|5.4|4|5.4|4|5.41|4.01|5.39|3.99|0
1640181600000|2021-12-22 14:00:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1640181900000|2021-12-22 14:05:00|5.38|3.98|5.33|3.93|5.38|3.98|5.33|3.93|0
1640182200000|2021-12-22 14:10:00|5.32|3.92|5.34|3.94|5.35|3.95|5.32|3.92|0
1640182500000|2021-12-22 14:15:00|5.33|3.93|5.34|3.94|5.35|3.95|5.33|3.93|0
1640182800000|2021-12-22 14:20:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1640183100000|2021-12-22 14:25:00|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1640183400000|2021-12-22 14:30:00|5.33|3.93|5.31|3.91|5.33|3.93|5.29|3.89|0
1640183700000|2021-12-22 14:35:00|5.32|3.92|5.26|3.86|5.32|3.92|5.25|3.85|0
1640184000000|2021-12-22 14:40:00|5.27|3.87|5.24|3.84|5.31|3.91|5.24|3.84|0
1640184300000|2021-12-22 14:45:00|5.23|3.83|5.27|3.87|5.27|3.87|5.22|3.82|0
1640184600000|2021-12-22 14:50:00|5.26|3.86|5.23|3.83|5.29|3.89|5.23|3.83|0
1640184900000|2021-12-22 14:55:00|5.22|3.82|5.26|3.86|5.28|3.88|5.21|3.81|0
1640185200000|2021-12-22 15:00:00|5.25|3.85|5.25|3.85|5.26|3.86|5.2|3.8|0
1640185500000|2021-12-22 15:05:00|5.26|3.86|5.27|3.87|5.29|3.89|5.25|3.85|0
1640185800000|2021-12-22 15:10:00|5.26|3.86|5.23|3.83|5.26|3.86|5.22|3.82|0
1640186100000|2021-12-22 15:15:00|5.22|3.82|5.17|3.77|5.24|3.84|5.16|3.76|0
1640186400000|2021-12-22 15:20:00|5.18|3.78|5.17|3.77|5.2|3.8|5.17|3.77|0
1640186700000|2021-12-22 15:25:00|5.16|3.76|5.18|3.78|5.18|3.78|5.15|3.75|0
1640187000000|2021-12-22 15:30:00|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1640187300000|2021-12-22 15:35:00|5.16|3.76|5.09|3.69|5.17|3.77|5.07|3.67|0
1640187600000|2021-12-22 15:40:00|5.08|3.68|5.07|3.67|5.09|3.69|5.06|3.66|0
1640187900000|2021-12-22 15:45:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1640188200000|2021-12-22 15:50:00|5.03|3.63|5.01|3.61|5.03|3.63|4.99|3.59|0
1640188500000|2021-12-22 15:55:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1640188800000|2021-12-22 16:00:00|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1640189100000|2021-12-22 16:05:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1640189400000|2021-12-22 16:10:00|5|3.6|4.96|3.56|5.01|3.61|4.96|3.56|0
1640189700000|2021-12-22 16:15:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1640190000000|2021-12-22 16:20:00|4.97|3.57|5|3.6|5|3.6|4.97|3.57|0
1640190300000|2021-12-22 16:25:00|5.01|3.61|4.53|3.13|5.46|4.06|4.53|3.13|0
1640190600000|2021-12-22 16:30:00|4.52|3.12|4.51|3.11|4.54|3.14|4.5|3.1|0
1640190900000|2021-12-22 16:35:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1640191200000|2021-12-22 16:40:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1640191500000|2021-12-22 16:45:00|4.52|3.12|4.53|3.13|4.55|3.15|4.51|3.11|0
1640191800000|2021-12-22 16:50:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1640192100000|2021-12-22 16:55:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1640192400000|2021-12-22 17:00:00|4.5|3.1|4.49|3.09|4.52|3.12|4.49|3.09|0
1640192700000|2021-12-22 17:05:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1640193000000|2021-12-22 17:10:00|4.5|3.1|4.55|3.15|4.56|3.16|4.49|3.09|0
1640193300000|2021-12-22 17:15:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1640193600000|2021-12-22 17:20:00|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1640193900000|2021-12-22 17:25:00|4.58|3.18|4.55|3.15|4.58|3.18|4.55|3.15|0
1640194200000|2021-12-22 17:30:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1640194500000|2021-12-22 17:35:00|4.56|3.16|4.57|3.17|4.58|3.18|4.55|3.15|0
1640194800000|2021-12-22 17:40:00|4.56|3.16|4.56|3.16|4.58|3.18|4.55|3.15|0
1640195100000|2021-12-22 17:45:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1640195400000|2021-12-22 17:50:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1640195700000|2021-12-22 17:55:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1640196000000|2021-12-22 18:00:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1640196300000|2021-12-22 18:05:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1640196600000|2021-12-22 18:10:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1640196900000|2021-12-22 18:15:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1640197200000|2021-12-22 18:20:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1640197500000|2021-12-22 18:25:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1640197800000|2021-12-22 18:30:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1640198100000|2021-12-22 18:35:00|4.56|3.16|4.6|3.2|4.6|3.2|4.55|3.15|0
1640198400000|2021-12-22 18:40:00|4.59|3.19|4.6|3.2|4.62|3.22|4.59|3.19|0
1640198700000|2021-12-22 18:45:00|4.59|3.19|4.59|3.19|4.6|3.2|4.57|3.17|0
1640199000000|2021-12-22 18:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1640199300000|2021-12-22 18:55:00|4.59|3.19|4.59|3.19|4.6|3.2|4.57|3.17|0
1640199600000|2021-12-22 19:00:00|4.6|3.2|4.55|3.15|4.62|3.22|4.55|3.15|0
1640199900000|2021-12-22 19:05:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1640200200000|2021-12-22 19:10:00|4.57|3.17|4.55|3.15|4.57|3.17|4.54|3.14|0
1640200500000|2021-12-22 19:15:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1640200800000|2021-12-22 19:20:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1640201100000|2021-12-22 19:25:00|4.53|3.13|4.58|3.18|4.59|3.19|4.53|3.13|0
1640201400000|2021-12-22 19:30:00|4.57|3.17|4.55|3.15|4.58|3.18|4.54|3.14|0
1640201700000|2021-12-22 19:35:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1640202000000|2021-12-22 19:40:00|4.54|3.14|4.54|3.14|4.54|3.14|4.52|3.12|0
1640202300000|2021-12-22 19:45:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1640202600000|2021-12-22 19:50:00|4.53|3.13|4.46|3.06|4.53|3.13|4.46|3.06|0
1640202900000|2021-12-22 19:55:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1640203200000|2021-12-22 20:00:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1640203500000|2021-12-22 20:05:00|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1640203800000|2021-12-22 20:10:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1640204100000|2021-12-22 20:15:00|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1640204400000|2021-12-22 20:20:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1640204700000|2021-12-22 20:25:00|4.43|3.03|4.38|2.98|4.44|3.04|4.37|2.97|0
1640205000000|2021-12-22 20:30:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1640205300000|2021-12-22 20:35:00|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1640205600000|2021-12-22 20:40:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1640205900000|2021-12-22 20:45:00|4.35|2.95|4.35|2.95|4.37|2.97|4.34|2.94|0
1640206200000|2021-12-22 20:50:00|4.34|2.94|4.29|2.89|4.34|2.94|4.29|2.89|0
1640206500000|2021-12-22 20:55:00|4.3|2.9|4.29|2.89|4.3|2.9|4.28|2.88|0
1640206800000|2021-12-22 21:00:00|4.3|2.9|4.3|2.9|4.45|3.05|4.28|2.88|0
1640207100000|2021-12-22 21:05:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1640207400000|2021-12-22 21:10:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1640207700000|2021-12-22 21:15:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1640209500000|2021-12-22 21:45:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1640209800000|2021-12-22 21:50:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1640210100000|2021-12-22 21:55:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1640211600000|2021-12-22 22:20:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1640211900000|2021-12-22 22:25:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1640213400000|2021-12-22 22:50:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1640213700000|2021-12-22 22:55:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1640214000000|2021-12-22 23:00:00|4.36|2.76|4.34|2.74|4.36|2.76|4.34|2.74|0
1640214300000|2021-12-22 23:05:00|4.35|2.75|4.34|2.74|4.35|2.75|4.33|2.73|0
1640214600000|2021-12-22 23:10:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1640214900000|2021-12-22 23:15:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1640215200000|2021-12-22 23:20:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1640215500000|2021-12-22 23:25:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1640215800000|2021-12-22 23:30:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1640216100000|2021-12-22 23:35:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1640216400000|2021-12-22 23:40:00|4.33|2.73|4.34|2.74|4.35|2.75|4.33|2.73|0
1640216700000|2021-12-22 23:45:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1640217000000|2021-12-22 23:50:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1640217300000|2021-12-22 23:55:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1640217600000|2021-12-23 00:00:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1640217900000|2021-12-23 00:05:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1640218200000|2021-12-23 00:10:00|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1640218500000|2021-12-23 00:15:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1640218800000|2021-12-23 00:20:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1640219100000|2021-12-23 00:25:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1640219400000|2021-12-23 00:30:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1640219700000|2021-12-23 00:35:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1640220300000|2021-12-23 00:45:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1640220600000|2021-12-23 00:50:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1640220900000|2021-12-23 00:55:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1640221200000|2021-12-23 01:00:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1640221500000|2021-12-23 01:05:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1640221800000|2021-12-23 01:10:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1640222400000|2021-12-23 01:20:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1640222700000|2021-12-23 01:25:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1640223000000|2021-12-23 01:30:00|4.34|2.74|4.36|2.76|4.36|2.76|4.34|2.74|0
1640223300000|2021-12-23 01:35:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1640223600000|2021-12-23 01:40:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1640223900000|2021-12-23 01:45:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1640224500000|2021-12-23 01:55:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1640224800000|2021-12-23 02:00:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1640225100000|2021-12-23 02:05:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1640225400000|2021-12-23 02:10:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1640225700000|2021-12-23 02:15:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1640226300000|2021-12-23 02:25:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1640226600000|2021-12-23 02:30:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1640226900000|2021-12-23 02:35:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1640227200000|2021-12-23 02:40:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1640228100000|2021-12-23 02:55:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1640228400000|2021-12-23 03:00:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1640229000000|2021-12-23 03:10:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1640229300000|2021-12-23 03:15:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1640229600000|2021-12-23 03:20:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1640230200000|2021-12-23 03:30:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1640230500000|2021-12-23 03:35:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1640230800000|2021-12-23 03:40:00|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1640231100000|2021-12-23 03:45:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1640231400000|2021-12-23 03:50:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1640231700000|2021-12-23 03:55:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1640232000000|2021-12-23 04:00:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1640232300000|2021-12-23 04:05:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1640232600000|2021-12-23 04:10:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1640232900000|2021-12-23 04:15:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1640234700000|2021-12-23 04:45:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1640235300000|2021-12-23 04:55:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1640236800000|2021-12-23 05:20:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1640237100000|2021-12-23 05:25:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1640237400000|2021-12-23 05:30:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1640238000000|2021-12-23 05:40:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1640238300000|2021-12-23 05:45:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1640238600000|2021-12-23 05:50:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1640238900000|2021-12-23 05:55:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1640239200000|2021-12-23 06:00:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1640239500000|2021-12-23 06:05:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1640239800000|2021-12-23 06:10:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1640240100000|2021-12-23 06:15:00|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1640240400000|2021-12-23 06:20:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1640240700000|2021-12-23 06:25:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1640241300000|2021-12-23 06:35:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1640242500000|2021-12-23 06:55:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1640243700000|2021-12-23 07:15:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1640244000000|2021-12-23 07:20:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1640244300000|2021-12-23 07:25:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1640244600000|2021-12-23 07:30:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1640244900000|2021-12-23 07:35:00|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1640245800000|2021-12-23 07:50:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1640246100000|2021-12-23 07:55:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1640246400000|2021-12-23 08:00:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1640246700000|2021-12-23 08:05:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1640247000000|2021-12-23 08:10:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1640247300000|2021-12-23 08:15:00|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1640247600000|2021-12-23 08:20:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1640247900000|2021-12-23 08:25:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1640248200000|2021-12-23 08:30:00|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1640248500000|2021-12-23 08:35:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1640248800000|2021-12-23 08:40:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1640249100000|2021-12-23 08:45:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1640249400000|2021-12-23 08:50:00|4.19|2.79|4.16|2.76|4.2|2.8|4.16|2.76|0
1640249700000|2021-12-23 08:55:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1640250000000|2021-12-23 09:00:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1640250300000|2021-12-23 09:05:00|4.16|2.76|4.15|2.75|4.16|2.76|4.14|2.74|0
1640250600000|2021-12-23 09:10:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1640250900000|2021-12-23 09:15:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1640251200000|2021-12-23 09:20:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1640251800000|2021-12-23 09:30:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1640252100000|2021-12-23 09:35:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1640252700000|2021-12-23 09:45:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1640253000000|2021-12-23 09:50:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1640253300000|2021-12-23 09:55:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1640253600000|2021-12-23 10:00:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1640253900000|2021-12-23 10:05:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1640254800000|2021-12-23 10:20:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1640255100000|2021-12-23 10:25:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1640255400000|2021-12-23 10:30:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1640255700000|2021-12-23 10:35:00|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1640256300000|2021-12-23 10:45:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1640256600000|2021-12-23 10:50:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1640256900000|2021-12-23 10:55:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1640257500000|2021-12-23 11:05:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1640257800000|2021-12-23 11:10:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1640258100000|2021-12-23 11:15:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1640258400000|2021-12-23 11:20:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1640258700000|2021-12-23 11:25:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1640259000000|2021-12-23 11:30:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1640259300000|2021-12-23 11:35:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1640259600000|2021-12-23 11:40:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1640260200000|2021-12-23 11:50:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1640260500000|2021-12-23 11:55:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1640260800000|2021-12-23 12:00:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1640261100000|2021-12-23 12:05:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1640261400000|2021-12-23 12:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1640261700000|2021-12-23 12:15:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1640262000000|2021-12-23 12:20:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1640262300000|2021-12-23 12:25:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1640262600000|2021-12-23 12:30:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1640262900000|2021-12-23 12:35:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1640263200000|2021-12-23 12:40:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1640264400000|2021-12-23 13:00:00|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1640264700000|2021-12-23 13:05:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1640265600000|2021-12-23 13:20:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1640265900000|2021-12-23 13:25:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1640266200000|2021-12-23 13:30:00|4.04|2.64|4.05|2.65|4.06|2.66|4.04|2.64|0
1640266500000|2021-12-23 13:35:00|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1640266800000|2021-12-23 13:40:00|4.07|2.67|4.08|2.68|4.09|2.69|4.07|2.67|0
1640267100000|2021-12-23 13:45:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1640267400000|2021-12-23 13:50:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1640267700000|2021-12-23 13:55:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1640268000000|2021-12-23 14:00:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1640268300000|2021-12-23 14:05:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1640268600000|2021-12-23 14:10:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1640268900000|2021-12-23 14:15:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1640269200000|2021-12-23 14:20:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1640269500000|2021-12-23 14:25:00|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1640269800000|2021-12-23 14:30:00|4.04|2.64|3.99|2.59|4.06|2.66|3.98|2.58|0
1640270100000|2021-12-23 14:35:00|3.98|2.58|3.93|2.53|3.99|2.59|3.91|2.51|0
1640270400000|2021-12-23 14:40:00|3.94|2.54|3.94|2.54|3.97|2.57|3.94|2.54|0
1640270700000|2021-12-23 14:45:00|3.93|2.53|4|2.6|4.05|2.65|3.93|2.53|0
1640271000000|2021-12-23 14:50:00|3.99|2.59|3.99|2.59|4|2.6|3.97|2.57|0
1640271300000|2021-12-23 14:55:00|4|2.6|3.98|2.58|4.02|2.62|3.97|2.57|0
1640271600000|2021-12-23 15:00:00|3.97|2.57|3.99|2.59|3.99|2.59|3.96|2.56|0
1640271900000|2021-12-23 15:05:00|3.98|2.58|3.98|2.58|4|2.6|3.98|2.58|0
1640272200000|2021-12-23 15:10:00|3.97|2.57|3.94|2.54|3.98|2.58|3.94|2.54|0
1640272500000|2021-12-23 15:15:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1640272800000|2021-12-23 15:20:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1640273100000|2021-12-23 15:25:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1640273400000|2021-12-23 15:30:00|3.94|2.54|3.96|2.56|3.97|2.57|3.93|2.53|0
1640273700000|2021-12-23 15:35:00|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1640274000000|2021-12-23 15:40:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1640274300000|2021-12-23 15:45:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1640274600000|2021-12-23 15:50:00|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1640274900000|2021-12-23 15:55:00|3.92|2.52|3.91|2.51|3.93|2.53|3.91|2.51|0
1640275200000|2021-12-23 16:00:00|3.9|2.5|3.91|2.51|3.92|2.52|3.9|2.5|0
1640275500000|2021-12-23 16:05:00|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1640275800000|2021-12-23 16:10:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1640276100000|2021-12-23 16:15:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1640276400000|2021-12-23 16:20:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1640276700000|2021-12-23 16:25:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1640277000000|2021-12-23 16:30:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1640277300000|2021-12-23 16:35:00|3.9|2.5|3.91|2.51|4.01|2.61|3.9|2.5|0
1640277600000|2021-12-23 16:40:00|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1640277900000|2021-12-23 16:45:00|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1640278200000|2021-12-23 16:50:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1640278500000|2021-12-23 16:55:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1640278800000|2021-12-23 17:00:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1640279100000|2021-12-23 17:05:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1640279400000|2021-12-23 17:10:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1640279700000|2021-12-23 17:15:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1640280000000|2021-12-23 17:20:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1640280300000|2021-12-23 17:25:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1640280600000|2021-12-23 17:30:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1640280900000|2021-12-23 17:35:00|3.96|2.56|4.03|2.63|4.03|2.63|3.96|2.56|0
1640281200000|2021-12-23 17:40:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1640281500000|2021-12-23 17:45:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1640281800000|2021-12-23 17:50:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1640282100000|2021-12-23 17:55:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1640282400000|2021-12-23 18:00:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1640282700000|2021-12-23 18:05:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1640283000000|2021-12-23 18:10:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1640283300000|2021-12-23 18:15:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1640283600000|2021-12-23 18:20:00|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1640283900000|2021-12-23 18:25:00|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1640284200000|2021-12-23 18:30:00|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1640284500000|2021-12-23 18:35:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1640284800000|2021-12-23 18:40:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1640285100000|2021-12-23 18:45:00|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1640285400000|2021-12-23 18:50:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1640285700000|2021-12-23 18:55:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1640286000000|2021-12-23 19:00:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1640286300000|2021-12-23 19:05:00|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1640286600000|2021-12-23 19:10:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1640286900000|2021-12-23 19:15:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1640287200000|2021-12-23 19:20:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1640287500000|2021-12-23 19:25:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1640287800000|2021-12-23 19:30:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1640288100000|2021-12-23 19:35:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1640288400000|2021-12-23 19:40:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1640288700000|2021-12-23 19:45:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1640289000000|2021-12-23 19:50:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1640289600000|2021-12-23 20:00:00|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1640289900000|2021-12-23 20:05:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1640290200000|2021-12-23 20:10:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1640290500000|2021-12-23 20:15:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1640290800000|2021-12-23 20:20:00|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1640291100000|2021-12-23 20:25:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1640291400000|2021-12-23 20:30:00|3.94|2.54|3.95|2.55|3.96|2.56|3.94|2.54|0
1640291700000|2021-12-23 20:35:00|3.96|2.56|3.92|2.52|3.96|2.56|3.91|2.51|0
1640292000000|2021-12-23 20:40:00|3.91|2.51|3.9|2.5|3.92|2.52|3.89|2.49|0
1640292300000|2021-12-23 20:45:00|3.89|2.49|3.88|2.48|3.9|2.5|3.87|2.47|0
1640292600000|2021-12-23 20:50:00|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1640292900000|2021-12-23 20:55:00|3.89|2.49|3.97|2.57|3.97|2.57|3.89|2.49|0
1640293200000|2021-12-23 21:00:00|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1640293500000|2021-12-23 21:05:00|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1640293800000|2021-12-23 21:10:00|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1640592300000|2021-12-27 08:05:00|3.69|2.29|3.68|2.28|3.69|2.29|3.66|2.26|0
1640592600000|2021-12-27 08:10:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1640592900000|2021-12-27 08:15:00|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1640593200000|2021-12-27 08:20:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1640593500000|2021-12-27 08:25:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1640593800000|2021-12-27 08:30:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1640594100000|2021-12-27 08:35:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1640594400000|2021-12-27 08:40:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1640594700000|2021-12-27 08:45:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1640595000000|2021-12-27 08:50:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1640595300000|2021-12-27 08:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1640595600000|2021-12-27 09:00:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1640595900000|2021-12-27 09:05:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1640596500000|2021-12-27 09:15:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1640596800000|2021-12-27 09:20:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1640597100000|2021-12-27 09:25:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1640597400000|2021-12-27 09:30:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1640597700000|2021-12-27 09:35:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1640598000000|2021-12-27 09:40:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1640598300000|2021-12-27 09:45:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1640598600000|2021-12-27 09:50:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1640598900000|2021-12-27 09:55:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1640599200000|2021-12-27 10:00:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1640599500000|2021-12-27 10:05:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1640600100000|2021-12-27 10:15:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1640600400000|2021-12-27 10:20:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1640601000000|2021-12-27 10:30:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1640601300000|2021-12-27 10:35:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1640601600000|2021-12-27 10:40:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1640602500000|2021-12-27 10:55:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1640602800000|2021-12-27 11:00:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1640603100000|2021-12-27 11:05:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1640603400000|2021-12-27 11:10:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1640604000000|2021-12-27 11:20:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1640604300000|2021-12-27 11:25:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1640604600000|2021-12-27 11:30:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1640604900000|2021-12-27 11:35:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1640605500000|2021-12-27 11:45:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1640605800000|2021-12-27 11:50:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1640606700000|2021-12-27 12:05:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1640607000000|2021-12-27 12:10:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1640607300000|2021-12-27 12:15:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1640607600000|2021-12-27 12:20:00|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1640607900000|2021-12-27 12:25:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1640608200000|2021-12-27 12:30:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1640608500000|2021-12-27 12:35:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1640608800000|2021-12-27 12:40:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1640609100000|2021-12-27 12:45:00|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1640609400000|2021-12-27 12:50:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1640610000000|2021-12-27 13:00:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1640610300000|2021-12-27 13:05:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1640610600000|2021-12-27 13:10:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1640610900000|2021-12-27 13:15:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1640611200000|2021-12-27 13:20:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1640611500000|2021-12-27 13:25:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1640611800000|2021-12-27 13:30:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1640612400000|2021-12-27 13:40:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1640612700000|2021-12-27 13:45:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1640613000000|2021-12-27 13:50:00|3.6|2.2|3.7|2.3|3.7|2.3|3.5|2.1|0
1640613300000|2021-12-27 13:55:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1640613600000|2021-12-27 14:00:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1640613900000|2021-12-27 14:05:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1640614200000|2021-12-27 14:10:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1640614500000|2021-12-27 14:15:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1640614800000|2021-12-27 14:20:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1640615100000|2021-12-27 14:25:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1640615400000|2021-12-27 14:30:00|3.71|2.31|3.67|2.27|3.71|2.31|3.65|2.25|0
1640615700000|2021-12-27 14:35:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1640616000000|2021-12-27 14:40:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1640616300000|2021-12-27 14:45:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1640616600000|2021-12-27 14:50:00|3.62|2.22|3.65|2.25|3.65|2.25|3.61|2.21|0
1640616900000|2021-12-27 14:55:00|3.64|2.24|3.71|2.31|3.71|2.31|3.64|2.24|0
1640617200000|2021-12-27 15:00:00|3.7|2.3|3.67|2.27|3.71|2.31|3.67|2.27|0
1640617500000|2021-12-27 15:05:00|3.68|2.28|3.65|2.25|3.68|2.28|3.65|2.25|0
1640617800000|2021-12-27 15:10:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1640618100000|2021-12-27 15:15:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1640618400000|2021-12-27 15:20:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1640618700000|2021-12-27 15:25:00|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1640619000000|2021-12-27 15:30:00|3.6|2.2|3.6|2.2|3.62|2.22|3.6|2.2|0
1640619300000|2021-12-27 15:35:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1640619600000|2021-12-27 15:40:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1640619900000|2021-12-27 15:45:00|3.59|2.19|3.6|2.2|3.62|2.22|3.59|2.19|0
1640620200000|2021-12-27 15:50:00|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1640620500000|2021-12-27 15:55:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1640620800000|2021-12-27 16:00:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1640621100000|2021-12-27 16:05:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1640621400000|2021-12-27 16:10:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1640621700000|2021-12-27 16:15:00|3.56|2.16|3.59|2.19|3.6|2.2|3.56|2.16|0
1640622000000|2021-12-27 16:20:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1640622300000|2021-12-27 16:25:00|3.58|2.18|3.57|2.17|3.59|2.19|3.57|2.17|0
1640622600000|2021-12-27 16:30:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1640622900000|2021-12-27 16:35:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1640623200000|2021-12-27 16:40:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1640623500000|2021-12-27 16:45:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1640623800000|2021-12-27 16:50:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1640624100000|2021-12-27 16:55:00|3.56|2.16|3.56|2.16|3.57|2.17|3.56|2.16|0
1640624400000|2021-12-27 17:00:00|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1640624700000|2021-12-27 17:05:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1640625000000|2021-12-27 17:10:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1640625300000|2021-12-27 17:15:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1640625600000|2021-12-27 17:20:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1640625900000|2021-12-27 17:25:00|3.53|2.13|3.54|2.14|3.75|2.35|3.53|2.13|0
1640626200000|2021-12-27 17:30:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1640626500000|2021-12-27 17:35:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1640626800000|2021-12-27 17:40:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1640627100000|2021-12-27 17:45:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1640627400000|2021-12-27 17:50:00|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1640627700000|2021-12-27 17:55:00|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1640628300000|2021-12-27 18:05:00|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1640628600000|2021-12-27 18:10:00|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1640629200000|2021-12-27 18:20:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1640629500000|2021-12-27 18:25:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1640630100000|2021-12-27 18:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1640630400000|2021-12-27 18:40:00|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1640630700000|2021-12-27 18:45:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1640631300000|2021-12-27 18:55:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1640631600000|2021-12-27 19:00:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1640632200000|2021-12-27 19:10:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1640632500000|2021-12-27 19:15:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1640632800000|2021-12-27 19:20:00|3.5|2.1|3.49|2.09|3.5|2.1|3.48|2.08|0
1640633100000|2021-12-27 19:25:00|3.48|2.08|3.46|2.06|3.54|2.14|3.46|2.06|0
1640633400000|2021-12-27 19:30:00|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1640633700000|2021-12-27 19:35:00|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1640634000000|2021-12-27 19:40:00|3.46|2.06|3.48|2.08|3.48|2.08|3.46|2.06|0
1640634300000|2021-12-27 19:45:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1640634600000|2021-12-27 19:50:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1640634900000|2021-12-27 19:55:00|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1640635200000|2021-12-27 20:00:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1640635500000|2021-12-27 20:05:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1640635800000|2021-12-27 20:10:00|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1640636100000|2021-12-27 20:15:00|3.51|2.11|3.5|2.1|3.51|2.11|3.49|2.09|0
1640636400000|2021-12-27 20:20:00|3.49|2.09|3.49|2.09|3.51|2.11|3.49|2.09|0
1640636700000|2021-12-27 20:25:00|3.48|2.08|3.47|2.07|3.49|2.09|3.47|2.07|0
1640637300000|2021-12-27 20:35:00|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1640637600000|2021-12-27 20:40:00|3.47|2.07|3.45|2.05|3.47|2.07|3.45|2.05|0
1640637900000|2021-12-27 20:45:00|3.46|2.06|3.45|2.05|3.46|2.06|3.44|2.04|0
1640638200000|2021-12-27 20:50:00|3.44|2.04|3.43|2.03|3.45|2.05|3.42|2.02|0
1640638500000|2021-12-27 20:55:00|3.42|2.02|3.46|2.06|3.47|2.07|3.42|2.02|0
1640638800000|2021-12-27 21:00:00|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1640639100000|2021-12-27 21:05:00|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1640639400000|2021-12-27 21:10:00|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1640639700000|2021-12-27 21:15:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640640300000|2021-12-27 21:25:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1640640600000|2021-12-27 21:30:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1640641500000|2021-12-27 21:45:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1640641800000|2021-12-27 21:50:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1640642100000|2021-12-27 21:55:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1640642400000|2021-12-27 22:00:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640643900000|2021-12-27 22:25:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1640644200000|2021-12-27 22:30:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1640644500000|2021-12-27 22:35:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1640646000000|2021-12-27 23:00:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1640646300000|2021-12-27 23:05:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640646600000|2021-12-27 23:10:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1640646900000|2021-12-27 23:15:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1640647200000|2021-12-27 23:20:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640647500000|2021-12-27 23:25:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640647800000|2021-12-27 23:30:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1640648400000|2021-12-27 23:40:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1640648700000|2021-12-27 23:45:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1640649300000|2021-12-27 23:55:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1640649600000|2021-12-28 00:00:00|3.56|1.96|3.57|1.97|3.58|1.98|3.56|1.96|0
1640649900000|2021-12-28 00:05:00|3.58|1.98|3.58|1.98|3.58|1.98|3.57|1.97|0
1640650500000|2021-12-28 00:15:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1640650800000|2021-12-28 00:20:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1640651100000|2021-12-28 00:25:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1640651700000|2021-12-28 00:35:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1640652000000|2021-12-28 00:40:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1640652300000|2021-12-28 00:45:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640652900000|2021-12-28 00:55:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1640653200000|2021-12-28 01:00:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1640653500000|2021-12-28 01:05:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1640654100000|2021-12-28 01:15:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640654700000|2021-12-28 01:25:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1640655000000|2021-12-28 01:30:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1640655300000|2021-12-28 01:35:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1640655600000|2021-12-28 01:40:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1640655900000|2021-12-28 01:45:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640656200000|2021-12-28 01:50:00|3.58|1.98|3.56|1.96|3.58|1.98|3.56|1.96|0
1640656500000|2021-12-28 01:55:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1640656800000|2021-12-28 02:00:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640657400000|2021-12-28 02:10:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1640657700000|2021-12-28 02:15:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1640658000000|2021-12-28 02:20:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1640658300000|2021-12-28 02:25:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1640658600000|2021-12-28 02:30:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1640659200000|2021-12-28 02:40:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1640660100000|2021-12-28 02:55:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640660400000|2021-12-28 03:00:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1640661000000|2021-12-28 03:10:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1640661300000|2021-12-28 03:15:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1640661900000|2021-12-28 03:25:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1640662800000|2021-12-28 03:40:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1640663100000|2021-12-28 03:45:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1640663700000|2021-12-28 03:55:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1640664300000|2021-12-28 04:05:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1640665500000|2021-12-28 04:25:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1640667600000|2021-12-28 05:00:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1640667900000|2021-12-28 05:05:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1640669700000|2021-12-28 05:35:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1640670300000|2021-12-28 05:45:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1640670900000|2021-12-28 05:55:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1640671200000|2021-12-28 06:00:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1640671500000|2021-12-28 06:05:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1640672100000|2021-12-28 06:15:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1640672400000|2021-12-28 06:20:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1640673000000|2021-12-28 06:30:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1640673300000|2021-12-28 06:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1640673600000|2021-12-28 06:40:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1640673900000|2021-12-28 06:45:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1640674200000|2021-12-28 06:50:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1640674500000|2021-12-28 06:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1640674800000|2021-12-28 07:00:00|3.5|1.9|3.52|1.92|3.52|1.92|3.5|1.9|0
1640675100000|2021-12-28 07:05:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1640675400000|2021-12-28 07:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1640675700000|2021-12-28 07:15:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1640676000000|2021-12-28 07:20:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1640676600000|2021-12-28 07:30:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1640677200000|2021-12-28 07:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1640677500000|2021-12-28 07:45:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1640677800000|2021-12-28 07:50:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1640678100000|2021-12-28 07:55:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1640678400000|2021-12-28 08:00:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1640678700000|2021-12-28 08:05:00|3.43|2.03|3.39|1.99|3.43|2.03|3.39|1.99|0
1640679000000|2021-12-28 08:10:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1640679300000|2021-12-28 08:15:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1640679900000|2021-12-28 08:25:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1640680200000|2021-12-28 08:30:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1640680500000|2021-12-28 08:35:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1640680800000|2021-12-28 08:40:00|3.38|1.98|3.37|1.97|3.38|1.98|3.36|1.96|0
1640681100000|2021-12-28 08:45:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1640681400000|2021-12-28 08:50:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1640681700000|2021-12-28 08:55:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1640682000000|2021-12-28 09:00:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1640682300000|2021-12-28 09:05:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1640682600000|2021-12-28 09:10:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1640682900000|2021-12-28 09:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1640683200000|2021-12-28 09:20:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1640683800000|2021-12-28 09:30:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1640684100000|2021-12-28 09:35:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1640684400000|2021-12-28 09:40:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1640684700000|2021-12-28 09:45:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1640685000000|2021-12-28 09:50:00|3.32|1.92|3.31|1.91|3.32|1.92|3.3|1.9|0
1640685300000|2021-12-28 09:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1640685600000|2021-12-28 10:00:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1640685900000|2021-12-28 10:05:00|3.29|1.89|3.28|1.88|3.3|1.9|3.28|1.88|0
1640686200000|2021-12-28 10:10:00|3.29|1.89|3.38|1.98|3.42|2.02|3.28|1.88|0
1640686500000|2021-12-28 10:15:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1640686800000|2021-12-28 10:20:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1640687100000|2021-12-28 10:25:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1640687400000|2021-12-28 10:30:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1640688300000|2021-12-28 10:45:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1640688900000|2021-12-28 10:55:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1640689200000|2021-12-28 11:00:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1640689500000|2021-12-28 11:05:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1640689800000|2021-12-28 11:10:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1640691300000|2021-12-28 11:35:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1640691600000|2021-12-28 11:40:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1640691900000|2021-12-28 11:45:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1640692200000|2021-12-28 11:50:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1640692800000|2021-12-28 12:00:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1640693100000|2021-12-28 12:05:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1640693400000|2021-12-28 12:10:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1640693700000|2021-12-28 12:15:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1640694600000|2021-12-28 12:30:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1640695200000|2021-12-28 12:40:00|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1640695500000|2021-12-28 12:45:00|3.38|1.98|3.38|1.98|3.38|1.98|3.37|1.97|0
1640695800000|2021-12-28 12:50:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1640696100000|2021-12-28 12:55:00|3.38|1.98|3.38|1.98|3.38|1.98|3.37|1.97|0
1640696400000|2021-12-28 13:00:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1640696700000|2021-12-28 13:05:00|3.38|1.98|3.38|1.98|3.38|1.98|3.37|1.97|0
1640697000000|2021-12-28 13:10:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1640697300000|2021-12-28 13:15:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1640698200000|2021-12-28 13:30:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1640698500000|2021-12-28 13:35:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1640698800000|2021-12-28 13:40:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1640699100000|2021-12-28 13:45:00|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1640699400000|2021-12-28 13:50:00|3.37|1.97|3.4|2|3.4|2|3.37|1.97|0
1640699700000|2021-12-28 13:55:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1640700000000|2021-12-28 14:00:00|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1640700300000|2021-12-28 14:05:00|3.41|2.01|3.43|2.03|3.43|2.03|3.41|2.01|0
1640700600000|2021-12-28 14:10:00|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1640700900000|2021-12-28 14:15:00|3.41|2.01|3.4|2|3.42|2.02|3.4|2|0
1640701200000|2021-12-28 14:20:00|3.41|2.01|3.42|2.02|3.42|2.02|3.4|2|0
1640701500000|2021-12-28 14:25:00|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1640701800000|2021-12-28 14:30:00|3.41|2.01|3.41|2.01|3.43|2.03|3.41|2.01|0
1640702100000|2021-12-28 14:35:00|3.4|2|3.47|2.07|3.49|2.09|3.34|1.94|0
1640702400000|2021-12-28 14:40:00|3.48|2.08|3.45|2.05|3.48|2.08|3.4|2|0
1640702700000|2021-12-28 14:45:00|3.46|2.06|3.5|2.1|3.52|2.12|3.45|2.05|0
1640703000000|2021-12-28 14:50:00|3.51|2.11|3.47|2.07|3.51|2.11|3.47|2.07|0
1640703300000|2021-12-28 14:55:00|3.48|2.08|3.47|2.07|3.48|2.08|3.45|2.05|0
1640703600000|2021-12-28 15:00:00|3.46|2.06|3.45|2.05|3.48|2.08|3.45|2.05|0
1640703900000|2021-12-28 15:05:00|3.46|2.06|3.52|2.12|3.52|2.12|3.45|2.05|0
1640704200000|2021-12-28 15:10:00|3.53|2.13|3.5|2.1|3.53|2.13|3.47|2.07|0
1640704500000|2021-12-28 15:15:00|3.49|2.09|3.52|2.12|3.52|2.12|3.49|2.09|0
1640704800000|2021-12-28 15:20:00|3.51|2.11|3.47|2.07|3.51|2.11|3.46|2.06|0
1640705100000|2021-12-28 15:25:00|3.46|2.06|3.42|2.02|3.47|2.07|3.41|2.01|0
1640705400000|2021-12-28 15:30:00|3.43|2.03|3.4|2|3.43|2.03|3.4|2|0
1640705700000|2021-12-28 15:35:00|3.39|1.99|3.41|2.01|3.42|2.02|3.39|1.99|0
1640706000000|2021-12-28 15:40:00|3.42|2.02|3.42|2.02|3.44|2.04|3.41|2.01|0
1640706300000|2021-12-28 15:45:00|3.43|2.03|3.41|2.01|3.43|2.03|3.4|2|0
1640706600000|2021-12-28 15:50:00|3.4|2|3.43|2.03|3.43|2.03|3.4|2|0
1640706900000|2021-12-28 15:55:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1640707200000|2021-12-28 16:00:00|3.43|2.03|3.4|2|3.43|2.03|3.4|2|0
1640707500000|2021-12-28 16:05:00|3.41|2.01|3.42|2.02|3.42|2.02|3.4|2|0
1640707800000|2021-12-28 16:10:00|3.38|1.98|3.42|2.02|3.43|2.03|3.38|1.98|0
1640708100000|2021-12-28 16:15:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1640708400000|2021-12-28 16:20:00|3.44|2.04|3.4|2|3.44|2.04|3.38|1.98|0
1640708700000|2021-12-28 16:25:00|3.41|2.01|3.4|2|3.42|2.02|3.39|1.99|0
1640709000000|2021-12-28 16:30:00|3.39|1.99|3.4|2|3.41|2.01|3.39|1.99|0
1640709300000|2021-12-28 16:35:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1640709600000|2021-12-28 16:40:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1640709900000|2021-12-28 16:45:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1640710200000|2021-12-28 16:50:00|3.38|1.98|3.37|1.97|3.38|1.98|3.36|1.96|0
1640710500000|2021-12-28 16:55:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1640710800000|2021-12-28 17:00:00|3.36|1.96|3.37|1.97|3.38|1.98|3.36|1.96|0
1640711100000|2021-12-28 17:05:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1640711400000|2021-12-28 17:10:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1640711700000|2021-12-28 17:15:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1640712000000|2021-12-28 17:20:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1640712300000|2021-12-28 17:25:00|3.4|2|3.43|2.03|3.44|2.04|3.39|1.99|0
1640712600000|2021-12-28 17:30:00|3.42|2.02|3.48|2.08|3.48|2.08|3.42|2.02|0
1640712900000|2021-12-28 17:35:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1640713200000|2021-12-28 17:40:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1640713500000|2021-12-28 17:45:00|3.47|2.07|3.46|2.06|3.48|2.08|3.46|2.06|0
1640713800000|2021-12-28 17:50:00|3.47|2.07|3.45|2.05|3.47|2.07|3.44|2.04|0
1640714100000|2021-12-28 17:55:00|3.44|2.04|3.43|2.03|3.45|2.05|3.37|1.97|0
1640714400000|2021-12-28 18:00:00|3.44|2.04|3.42|2.02|3.44|2.04|3.42|2.02|0
1640714700000|2021-12-28 18:05:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1640715000000|2021-12-28 18:10:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1640715300000|2021-12-28 18:15:00|3.42|2.02|3.43|2.03|3.44|2.04|3.42|2.02|0
1640715600000|2021-12-28 18:20:00|3.42|2.02|3.44|2.04|3.45|2.05|3.42|2.02|0
1640715900000|2021-12-28 18:25:00|3.43|2.03|3.42|2.02|3.45|2.05|3.42|2.02|0
1640716200000|2021-12-28 18:30:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1640716500000|2021-12-28 18:35:00|3.42|2.02|3.44|2.04|3.44|2.04|3.42|2.02|0
1640716800000|2021-12-28 18:40:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1640717100000|2021-12-28 18:45:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1640717400000|2021-12-28 18:50:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1640717700000|2021-12-28 18:55:00|3.41|2.01|3.4|2|3.42|2.02|3.4|2|0
1640718000000|2021-12-28 19:00:00|3.41|2.01|3.45|2.05|3.45|2.05|3.41|2.01|0
1640718300000|2021-12-28 19:05:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1640718900000|2021-12-28 19:15:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1640719200000|2021-12-28 19:20:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1640719500000|2021-12-28 19:25:00|3.44|2.04|3.43|2.03|3.44|2.04|3.42|2.02|0
1640719800000|2021-12-28 19:30:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1640720100000|2021-12-28 19:35:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1640720400000|2021-12-28 19:40:00|3.43|2.03|3.4|2|3.43|2.03|3.4|2|0
1640720700000|2021-12-28 19:45:00|3.41|2.01|3.4|2|3.42|2.02|3.4|2|0
1640721000000|2021-12-28 19:50:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1640721300000|2021-12-28 19:55:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1640721600000|2021-12-28 20:00:00|3.4|2|3.36|1.96|3.4|2|3.36|1.96|0
1640721900000|2021-12-28 20:05:00|3.37|1.97|3.35|1.95|3.37|1.97|3.34|1.94|0
1640722200000|2021-12-28 20:10:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1640722500000|2021-12-28 20:15:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1640722800000|2021-12-28 20:20:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1640723100000|2021-12-28 20:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1640723400000|2021-12-28 20:30:00|3.32|1.92|3.34|1.94|3.35|1.95|3.32|1.92|0
1640723700000|2021-12-28 20:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1640724000000|2021-12-28 20:40:00|3.33|1.93|3.31|1.91|3.33|1.93|3.29|1.89|0
1640724300000|2021-12-28 20:45:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1640724600000|2021-12-28 20:50:00|3.31|1.91|3.34|1.94|3.35|1.95|3.31|1.91|0
1640724900000|2021-12-28 20:55:00|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1640725200000|2021-12-28 21:00:00|3.32|1.92|3.28|1.88|3.35|1.95|3.28|1.88|0
1640725500000|2021-12-28 21:05:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1640726100000|2021-12-28 21:15:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1640726400000|2021-12-28 21:20:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1640726700000|2021-12-28 21:25:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1640727600000|2021-12-28 21:40:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1640727900000|2021-12-28 21:45:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1640729700000|2021-12-28 22:15:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1640732400000|2021-12-28 23:00:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1640732700000|2021-12-28 23:05:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1640733000000|2021-12-28 23:10:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1640733300000|2021-12-28 23:15:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1640733600000|2021-12-28 23:20:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1640734500000|2021-12-28 23:35:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1640734800000|2021-12-28 23:40:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1640735100000|2021-12-28 23:45:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1640735400000|2021-12-28 23:50:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1640735700000|2021-12-28 23:55:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1640736000000|2021-12-29 00:00:00|3.34|1.74|3.35|1.75|3.36|1.76|3.34|1.74|0
1640736300000|2021-12-29 00:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1640736600000|2021-12-29 00:10:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1640737200000|2021-12-29 00:20:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640737800000|2021-12-29 00:30:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1640738100000|2021-12-29 00:35:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1640738400000|2021-12-29 00:40:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1640739300000|2021-12-29 00:55:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1640739600000|2021-12-29 01:00:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1640739900000|2021-12-29 01:05:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1640740200000|2021-12-29 01:10:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1640740500000|2021-12-29 01:15:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1640740800000|2021-12-29 01:20:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640741100000|2021-12-29 01:25:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640741400000|2021-12-29 01:30:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1640741700000|2021-12-29 01:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1640742000000|2021-12-29 01:40:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1640742300000|2021-12-29 01:45:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1640742600000|2021-12-29 01:50:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1640742900000|2021-12-29 01:55:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1640743200000|2021-12-29 02:00:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1640743500000|2021-12-29 02:05:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1640743800000|2021-12-29 02:10:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1640744100000|2021-12-29 02:15:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1640744400000|2021-12-29 02:20:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1640744700000|2021-12-29 02:25:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1640745300000|2021-12-29 02:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1640745600000|2021-12-29 02:40:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1640745900000|2021-12-29 02:45:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1640746200000|2021-12-29 02:50:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1640746500000|2021-12-29 02:55:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1640746800000|2021-12-29 03:00:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1640747100000|2021-12-29 03:05:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1640748000000|2021-12-29 03:20:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1640748300000|2021-12-29 03:25:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1640748600000|2021-12-29 03:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1640749200000|2021-12-29 03:40:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640749500000|2021-12-29 03:45:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640749800000|2021-12-29 03:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1640750100000|2021-12-29 03:55:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1640750400000|2021-12-29 04:00:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1640750700000|2021-12-29 04:05:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1640751000000|2021-12-29 04:10:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1640751600000|2021-12-29 04:20:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640751900000|2021-12-29 04:25:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1640752200000|2021-12-29 04:30:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1640752500000|2021-12-29 04:35:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1640754600000|2021-12-29 05:10:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1640754900000|2021-12-29 05:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1640755200000|2021-12-29 05:20:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1640755500000|2021-12-29 05:25:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1640755800000|2021-12-29 05:30:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1640756100000|2021-12-29 05:35:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1640756700000|2021-12-29 05:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1640757000000|2021-12-29 05:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1640757300000|2021-12-29 05:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1640757600000|2021-12-29 06:00:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1640758200000|2021-12-29 06:10:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1640758800000|2021-12-29 06:20:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1640759100000|2021-12-29 06:25:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1640760900000|2021-12-29 06:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1640761500000|2021-12-29 07:05:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1640761800000|2021-12-29 07:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1640762100000|2021-12-29 07:15:00|3.35|1.75|3.32|1.72|3.35|1.75|3.32|1.72|0
1640762400000|2021-12-29 07:20:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1640763000000|2021-12-29 07:30:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1640763300000|2021-12-29 07:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1640763600000|2021-12-29 07:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1640763900000|2021-12-29 07:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1640764500000|2021-12-29 07:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1640764800000|2021-12-29 08:00:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1640765100000|2021-12-29 08:05:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1640765400000|2021-12-29 08:10:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1640765700000|2021-12-29 08:15:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1640766000000|2021-12-29 08:20:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1640766600000|2021-12-29 08:30:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1640766900000|2021-12-29 08:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1640767800000|2021-12-29 08:50:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1640768100000|2021-12-29 08:55:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1640768400000|2021-12-29 09:00:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1640768700000|2021-12-29 09:05:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1640769000000|2021-12-29 09:10:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1640769900000|2021-12-29 09:25:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1640770800000|2021-12-29 09:40:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1640771700000|2021-12-29 09:55:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1640772000000|2021-12-29 10:00:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1640772300000|2021-12-29 10:05:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1640774700000|2021-12-29 10:45:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1640775000000|2021-12-29 10:50:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1640775300000|2021-12-29 10:55:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1640775600000|2021-12-29 11:00:00|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1640775900000|2021-12-29 11:05:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1640776200000|2021-12-29 11:10:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1640776500000|2021-12-29 11:15:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1640776800000|2021-12-29 11:20:00|3.24|1.84|3.22|1.82|3.24|1.84|3.22|1.82|0
1640777100000|2021-12-29 11:25:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1640777400000|2021-12-29 11:30:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1640777700000|2021-12-29 11:35:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1640778300000|2021-12-29 11:45:00|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1640779500000|2021-12-29 12:05:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1640779800000|2021-12-29 12:10:00|3.27|1.87|3.26|1.86|3.27|1.87|3.25|1.85|0
1640780100000|2021-12-29 12:15:00|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1640780400000|2021-12-29 12:20:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1640780700000|2021-12-29 12:25:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1640781000000|2021-12-29 12:30:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1640781300000|2021-12-29 12:35:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1640781900000|2021-12-29 12:45:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1640782500000|2021-12-29 12:55:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1640782800000|2021-12-29 13:00:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1640783400000|2021-12-29 13:10:00|3.25|1.85|3.25|1.85|3.26|1.86|3.25|1.85|0
1640784000000|2021-12-29 13:20:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1640784300000|2021-12-29 13:25:00|3.27|1.87|3.23|1.83|3.27|1.87|3.19|1.79|0
1640784600000|2021-12-29 13:30:00|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1640784900000|2021-12-29 13:35:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1640785200000|2021-12-29 13:40:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1640785500000|2021-12-29 13:45:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1640785800000|2021-12-29 13:50:00|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1640786100000|2021-12-29 13:55:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1640786400000|2021-12-29 14:00:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1640786700000|2021-12-29 14:05:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1640787000000|2021-12-29 14:10:00|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1640787300000|2021-12-29 14:15:00|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1640787600000|2021-12-29 14:20:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1640787900000|2021-12-29 14:25:00|3.19|1.79|3.21|1.81|3.21|1.81|3.19|1.79|0
1640788200000|2021-12-29 14:30:00|3.2|1.8|3.18|1.78|3.21|1.81|3.18|1.78|0
1640788500000|2021-12-29 14:35:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1640788800000|2021-12-29 14:40:00|3.17|1.77|3.19|1.79|3.19|1.79|3.15|1.75|0
1640789100000|2021-12-29 14:45:00|3.18|1.78|3.17|1.77|3.2|1.8|3.17|1.77|0
1640789400000|2021-12-29 14:50:00|3.18|1.78|3.16|1.76|3.18|1.78|3.15|1.75|0
1640789700000|2021-12-29 14:55:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1640790000000|2021-12-29 15:00:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1640790300000|2021-12-29 15:05:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1640790600000|2021-12-29 15:10:00|3.17|1.77|3.23|1.83|3.24|1.84|3.17|1.77|0
1640790900000|2021-12-29 15:15:00|3.24|1.84|3.22|1.82|3.26|1.86|3.22|1.82|0
1640791200000|2021-12-29 15:20:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1640791500000|2021-12-29 15:25:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1640791800000|2021-12-29 15:30:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1640792100000|2021-12-29 15:35:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1640792400000|2021-12-29 15:40:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1640792700000|2021-12-29 15:45:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1640793000000|2021-12-29 15:50:00|3.19|1.79|3.18|1.78|3.2|1.8|3.18|1.78|0
1640793300000|2021-12-29 15:55:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1640793600000|2021-12-29 16:00:00|3.18|1.78|3.11|1.71|3.19|1.79|3.11|1.71|0
1640793900000|2021-12-29 16:05:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1640794200000|2021-12-29 16:10:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1640794500000|2021-12-29 16:15:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1640794800000|2021-12-29 16:20:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1640795100000|2021-12-29 16:25:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1640795400000|2021-12-29 16:30:00|3.15|1.75|3.14|1.74|3.16|1.76|3.14|1.74|0
1640795700000|2021-12-29 16:35:00|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1640796000000|2021-12-29 16:40:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1640796300000|2021-12-29 16:45:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1640796600000|2021-12-29 16:50:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1640796900000|2021-12-29 16:55:00|3.14|1.74|3.15|1.75|3.15|1.75|3.14|1.74|0
1640797200000|2021-12-29 17:00:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1640797500000|2021-12-29 17:05:00|3.14|1.74|3.11|1.71|3.14|1.74|3.09|1.69|0
1640797800000|2021-12-29 17:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1640798100000|2021-12-29 17:15:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1640798400000|2021-12-29 17:20:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1640798700000|2021-12-29 17:25:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1640799000000|2021-12-29 17:30:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1640799300000|2021-12-29 17:35:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1640799600000|2021-12-29 17:40:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1640800200000|2021-12-29 17:50:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1640800500000|2021-12-29 17:55:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1640800800000|2021-12-29 18:00:00|3.08|1.68|3.07|1.67|3.09|1.69|3.07|1.67|0
1640801400000|2021-12-29 18:10:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1640802000000|2021-12-29 18:20:00|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1640802600000|2021-12-29 18:30:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1640802900000|2021-12-29 18:35:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1640803200000|2021-12-29 18:40:00|3.08|1.68|3.04|1.64|3.08|1.68|3.04|1.64|0
1640803500000|2021-12-29 18:45:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1640803800000|2021-12-29 18:50:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1640804100000|2021-12-29 18:55:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1640804400000|2021-12-29 19:00:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1640804700000|2021-12-29 19:05:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1640805000000|2021-12-29 19:10:00|3.02|1.62|3.01|1.61|3.03|1.63|3.01|1.61|0
1640805300000|2021-12-29 19:15:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1640805600000|2021-12-29 19:20:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1640805900000|2021-12-29 19:25:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1640806200000|2021-12-29 19:30:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1640806500000|2021-12-29 19:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1640806800000|2021-12-29 19:40:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1640807400000|2021-12-29 19:50:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1640808000000|2021-12-29 20:00:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1640808300000|2021-12-29 20:05:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1640808600000|2021-12-29 20:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1640808900000|2021-12-29 20:15:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1640809200000|2021-12-29 20:20:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1640809500000|2021-12-29 20:25:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1640809800000|2021-12-29 20:30:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1640810100000|2021-12-29 20:35:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1640810400000|2021-12-29 20:40:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1640810700000|2021-12-29 20:45:00|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1640811000000|2021-12-29 20:50:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1640811300000|2021-12-29 20:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.94|1.54|0
1640811600000|2021-12-29 21:00:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1640811900000|2021-12-29 21:05:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1640812200000|2021-12-29 21:10:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1640812500000|2021-12-29 21:15:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1640812800000|2021-12-29 21:20:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640813100000|2021-12-29 21:25:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640813400000|2021-12-29 21:30:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640813700000|2021-12-29 21:35:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640814300000|2021-12-29 21:45:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640814600000|2021-12-29 21:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640814900000|2021-12-29 21:55:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640815200000|2021-12-29 22:00:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1640818800000|2021-12-29 23:00:00|3.05|1.45|3.08|1.48|3.08|1.48|3.05|1.45|0
1640819100000|2021-12-29 23:05:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1640819400000|2021-12-29 23:10:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1640819700000|2021-12-29 23:15:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1640820000000|2021-12-29 23:20:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1640820300000|2021-12-29 23:25:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1640820900000|2021-12-29 23:35:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1640821500000|2021-12-29 23:45:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1640821800000|2021-12-29 23:50:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1640822400000|2021-12-30 00:00:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1640823000000|2021-12-30 00:10:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1640823300000|2021-12-30 00:15:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1640823600000|2021-12-30 00:20:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1640823900000|2021-12-30 00:25:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1640824200000|2021-12-30 00:30:00|3.09|1.49|3.08|1.48|3.09|1.49|3.07|1.47|0
1640824500000|2021-12-30 00:35:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1640825100000|2021-12-30 00:45:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1640826600000|2021-12-30 01:10:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1640826900000|2021-12-30 01:15:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1640827200000|2021-12-30 01:20:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1640827500000|2021-12-30 01:25:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1640827800000|2021-12-30 01:30:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1640828100000|2021-12-30 01:35:00|3.06|1.46|3.05|1.45|3.06|1.46|3.04|1.44|0
1640828400000|2021-12-30 01:40:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1640828700000|2021-12-30 01:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640829000000|2021-12-30 01:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640829300000|2021-12-30 01:55:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640829600000|2021-12-30 02:00:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1640829900000|2021-12-30 02:05:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1640830200000|2021-12-30 02:10:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1640830500000|2021-12-30 02:15:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1640830800000|2021-12-30 02:20:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1640831100000|2021-12-30 02:25:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640831400000|2021-12-30 02:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640831700000|2021-12-30 02:35:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640832000000|2021-12-30 02:40:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640832300000|2021-12-30 02:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640832600000|2021-12-30 02:50:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1640833200000|2021-12-30 03:00:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1640833500000|2021-12-30 03:05:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640833800000|2021-12-30 03:10:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1640837400000|2021-12-30 04:10:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1640837700000|2021-12-30 04:15:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1640838600000|2021-12-30 04:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1640840100000|2021-12-30 04:55:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1640840400000|2021-12-30 05:00:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1640840700000|2021-12-30 05:05:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640841000000|2021-12-30 05:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1640841300000|2021-12-30 05:15:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1640841600000|2021-12-30 05:20:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640841900000|2021-12-30 05:25:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1640843700000|2021-12-30 05:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1640844000000|2021-12-30 06:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1640844300000|2021-12-30 06:05:00|3.04|1.44|3.03|1.43|3.05|1.45|3.03|1.43|0
1640844600000|2021-12-30 06:10:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640845800000|2021-12-30 06:30:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640847000000|2021-12-30 06:50:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1640847300000|2021-12-30 06:55:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1640847600000|2021-12-30 07:00:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1640847900000|2021-12-30 07:05:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1640848200000|2021-12-30 07:10:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640848500000|2021-12-30 07:15:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640848800000|2021-12-30 07:20:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1640849100000|2021-12-30 07:25:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1640849400000|2021-12-30 07:30:00|3.01|1.41|3|1.4|3.02|1.42|3|1.4|0
1640849700000|2021-12-30 07:35:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1640850000000|2021-12-30 07:40:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1640850900000|2021-12-30 07:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1640851200000|2021-12-30 08:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1640851500000|2021-12-30 08:05:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1640851800000|2021-12-30 08:10:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1640852400000|2021-12-30 08:20:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1640852700000|2021-12-30 08:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1640853000000|2021-12-30 08:30:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1640853300000|2021-12-30 08:35:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1640853600000|2021-12-30 08:40:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1640853900000|2021-12-30 08:45:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1640854800000|2021-12-30 09:00:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1640855100000|2021-12-30 09:05:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1640855400000|2021-12-30 09:10:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1640855700000|2021-12-30 09:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1640856300000|2021-12-30 09:25:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640856600000|2021-12-30 09:30:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640856900000|2021-12-30 09:35:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1640857500000|2021-12-30 09:45:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1640857800000|2021-12-30 09:50:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640858100000|2021-12-30 09:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640858400000|2021-12-30 10:00:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640858700000|2021-12-30 10:05:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1640859000000|2021-12-30 10:10:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1640859900000|2021-12-30 10:25:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1640860200000|2021-12-30 10:30:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1640860500000|2021-12-30 10:35:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1640861400000|2021-12-30 10:50:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1640862000000|2021-12-30 11:00:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640862300000|2021-12-30 11:05:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1640862900000|2021-12-30 11:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1640863200000|2021-12-30 11:20:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1640863500000|2021-12-30 11:25:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1640863800000|2021-12-30 11:30:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1640864100000|2021-12-30 11:35:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1640864700000|2021-12-30 11:45:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1640865000000|2021-12-30 11:50:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1640865300000|2021-12-30 11:55:00|3|1.6|2.92|1.52|3|1.6|2.92|1.52|0
1640865600000|2021-12-30 12:00:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1640866500000|2021-12-30 12:15:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1640866800000|2021-12-30 12:20:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1640867100000|2021-12-30 12:25:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1640867400000|2021-12-30 12:30:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1640867700000|2021-12-30 12:35:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1640868000000|2021-12-30 12:40:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1640868300000|2021-12-30 12:45:00|2.92|1.52|2.87|1.47|2.92|1.52|2.87|1.47|0
1640868900000|2021-12-30 12:55:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1640869200000|2021-12-30 13:00:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1640869800000|2021-12-30 13:10:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1640870100000|2021-12-30 13:15:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1640870400000|2021-12-30 13:20:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1640870700000|2021-12-30 13:25:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1640871000000|2021-12-30 13:30:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1640871600000|2021-12-30 13:40:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1640871900000|2021-12-30 13:45:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1640872200000|2021-12-30 13:50:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640872500000|2021-12-30 13:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1640872800000|2021-12-30 14:00:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1640873400000|2021-12-30 14:10:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1640874000000|2021-12-30 14:20:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1640874300000|2021-12-30 14:25:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1640874600000|2021-12-30 14:30:00|2.92|1.52|2.88|1.48|2.92|1.52|2.88|1.48|0
1640874900000|2021-12-30 14:35:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1640875200000|2021-12-30 14:40:00|2.88|1.48|2.91|1.51|2.92|1.52|2.88|1.48|0
1640875500000|2021-12-30 14:45:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1640875800000|2021-12-30 14:50:00|2.9|1.5|2.9|1.5|2.91|1.51|2.89|1.49|0
1640876100000|2021-12-30 14:55:00|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1640876400000|2021-12-30 15:00:00|2.9|1.5|2.9|1.5|2.91|1.51|2.89|1.49|0
1640876700000|2021-12-30 15:05:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1640877000000|2021-12-30 15:10:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1640877300000|2021-12-30 15:15:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1640877600000|2021-12-30 15:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1640877900000|2021-12-30 15:25:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1640878200000|2021-12-30 15:30:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1640878500000|2021-12-30 15:35:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1640878800000|2021-12-30 15:40:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1640879100000|2021-12-30 15:45:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1640879400000|2021-12-30 15:50:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1640879700000|2021-12-30 15:55:00|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1640880000000|2021-12-30 16:00:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1640880300000|2021-12-30 16:05:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1640880600000|2021-12-30 16:10:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1640880900000|2021-12-30 16:15:00|2.89|1.49|2.85|1.45|2.89|1.49|2.84|1.44|0
1640881200000|2021-12-30 16:20:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1640881500000|2021-12-30 16:25:00|2.85|1.45|2.84|1.44|2.85|1.45|2.83|1.43|0
1640881800000|2021-12-30 16:30:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640882100000|2021-12-30 16:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640882400000|2021-12-30 16:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1640882700000|2021-12-30 16:45:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640883000000|2021-12-30 16:50:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640883300000|2021-12-30 16:55:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640883600000|2021-12-30 17:00:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640883900000|2021-12-30 17:05:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1640884200000|2021-12-30 17:10:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640884500000|2021-12-30 17:15:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1640884800000|2021-12-30 17:20:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1640885100000|2021-12-30 17:25:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1640885400000|2021-12-30 17:30:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1640885700000|2021-12-30 17:35:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1640886000000|2021-12-30 17:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1640886300000|2021-12-30 17:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640886600000|2021-12-30 17:50:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1640886900000|2021-12-30 17:55:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640887500000|2021-12-30 18:05:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640887800000|2021-12-30 18:10:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1640888100000|2021-12-30 18:15:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640888400000|2021-12-30 18:20:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1640889000000|2021-12-30 18:30:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640889300000|2021-12-30 18:35:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1640889600000|2021-12-30 18:40:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640890200000|2021-12-30 18:50:00|2.82|1.42|2.79|1.39|2.83|1.43|2.79|1.39|0
1640890500000|2021-12-30 18:55:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1640890800000|2021-12-30 19:00:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1640891100000|2021-12-30 19:05:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1640891400000|2021-12-30 19:10:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1640891700000|2021-12-30 19:15:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1640892000000|2021-12-30 19:20:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1640892300000|2021-12-30 19:25:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1640892600000|2021-12-30 19:30:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1640893200000|2021-12-30 19:40:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1640893500000|2021-12-30 19:45:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1640894400000|2021-12-30 20:00:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1640894700000|2021-12-30 20:05:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1640895000000|2021-12-30 20:10:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1640895300000|2021-12-30 20:15:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1640895600000|2021-12-30 20:20:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1640895900000|2021-12-30 20:25:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1640896200000|2021-12-30 20:30:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1640896500000|2021-12-30 20:35:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1640896800000|2021-12-30 20:40:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1640897100000|2021-12-30 20:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.81|1.41|0
1640897400000|2021-12-30 20:50:00|2.84|1.44|2.85|1.45|2.87|1.47|2.82|1.42|0
1640897700000|2021-12-30 20:55:00|2.84|1.44|2.88|1.48|2.89|1.49|2.7|1.3|0
1640898000000|2021-12-30 21:00:00|2.87|1.47|2.88|1.48|2.89|1.49|2.87|1.47|0
1640898300000|2021-12-30 21:05:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1640898600000|2021-12-30 21:10:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1640898900000|2021-12-30 21:15:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1640900400000|2021-12-30 21:40:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1640900700000|2021-12-30 21:45:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1640901000000|2021-12-30 21:50:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1640905200000|2021-12-30 23:00:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1640905500000|2021-12-30 23:05:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1640905800000|2021-12-30 23:10:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1640906100000|2021-12-30 23:15:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1640906400000|2021-12-30 23:20:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1640906700000|2021-12-30 23:25:00|2.95|1.35|2.95|1.35|2.95|1.35|2.95|1.35|0
1640907000000|2021-12-30 23:30:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640908200000|2021-12-30 23:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640909100000|2021-12-31 00:05:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1640909400000|2021-12-31 00:10:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1640909700000|2021-12-31 00:15:00|2.95|1.35|2.98|1.38|2.98|1.38|2.95|1.35|0
1640910000000|2021-12-31 00:20:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1640910300000|2021-12-31 00:25:00|3.01|1.41|3.04|1.44|3.06|1.46|3|1.4|0
1640910600000|2021-12-31 00:30:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1640910900000|2021-12-31 00:35:00|3.04|1.44|3.03|1.43|3.05|1.45|3.03|1.43|0
1640911200000|2021-12-31 00:40:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1640911500000|2021-12-31 00:45:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1640911800000|2021-12-31 00:50:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1640912100000|2021-12-31 00:55:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1640912400000|2021-12-31 01:00:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1640913000000|2021-12-31 01:10:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1640913300000|2021-12-31 01:15:00|3.03|1.43|3|1.4|3.03|1.43|2.99|1.39|0
1640913600000|2021-12-31 01:20:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1640913900000|2021-12-31 01:25:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1640914200000|2021-12-31 01:30:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1640914500000|2021-12-31 01:35:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1640914800000|2021-12-31 01:40:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1640915100000|2021-12-31 01:45:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1640915400000|2021-12-31 01:50:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1640915700000|2021-12-31 01:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1640916000000|2021-12-31 02:00:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1640916600000|2021-12-31 02:10:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1640916900000|2021-12-31 02:15:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1640917200000|2021-12-31 02:20:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1640917500000|2021-12-31 02:25:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1640917800000|2021-12-31 02:30:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1640918100000|2021-12-31 02:35:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1640918700000|2021-12-31 02:45:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1640919300000|2021-12-31 02:55:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1640919600000|2021-12-31 03:00:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1640919900000|2021-12-31 03:05:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1640920200000|2021-12-31 03:10:00|3|1.4|3|1.4|3.01|1.41|2.99|1.39|0
1640920500000|2021-12-31 03:15:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1640920800000|2021-12-31 03:20:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1640921100000|2021-12-31 03:25:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1640921400000|2021-12-31 03:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1640921700000|2021-12-31 03:35:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1640922300000|2021-12-31 03:45:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1640922600000|2021-12-31 03:50:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1640923200000|2021-12-31 04:00:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1640925000000|2021-12-31 04:30:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1640925900000|2021-12-31 04:45:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1640926200000|2021-12-31 04:50:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1640926500000|2021-12-31 04:55:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1640926800000|2021-12-31 05:00:00|2.98|1.38|2.98|1.38|2.98|1.38|2.98|1.38|0
1640927400000|2021-12-31 05:10:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1640928300000|2021-12-31 05:25:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1640928600000|2021-12-31 05:30:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640928900000|2021-12-31 05:35:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1640929800000|2021-12-31 05:50:00|2.95|1.35|2.95|1.35|2.95|1.35|2.95|1.35|0
1640930700000|2021-12-31 06:05:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1640931600000|2021-12-31 06:20:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640931900000|2021-12-31 06:25:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640932200000|2021-12-31 06:30:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1640932800000|2021-12-31 06:40:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1640933100000|2021-12-31 06:45:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640933400000|2021-12-31 06:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1640933700000|2021-12-31 06:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1640934000000|2021-12-31 07:00:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1640934300000|2021-12-31 07:05:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1640936700000|2021-12-31 07:45:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1640937000000|2021-12-31 07:50:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1640937300000|2021-12-31 07:55:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1640937600000|2021-12-31 08:00:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1640937900000|2021-12-31 08:05:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640938200000|2021-12-31 08:10:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1640938500000|2021-12-31 08:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640939100000|2021-12-31 08:25:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1640939400000|2021-12-31 08:30:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1640940000000|2021-12-31 08:40:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1640940300000|2021-12-31 08:45:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1640940900000|2021-12-31 08:55:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1640941500000|2021-12-31 09:05:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1640942100000|2021-12-31 09:15:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640942400000|2021-12-31 09:20:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640942700000|2021-12-31 09:25:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1640943000000|2021-12-31 09:30:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640943600000|2021-12-31 09:40:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1640943900000|2021-12-31 09:45:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1640944200000|2021-12-31 09:50:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1640944800000|2021-12-31 10:00:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640945100000|2021-12-31 10:05:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1640946300000|2021-12-31 10:25:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1640946900000|2021-12-31 10:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1640947200000|2021-12-31 10:40:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640947500000|2021-12-31 10:45:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1640947800000|2021-12-31 10:50:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640948100000|2021-12-31 10:55:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640948400000|2021-12-31 11:00:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1640948700000|2021-12-31 11:05:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1640949300000|2021-12-31 11:15:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1640949600000|2021-12-31 11:20:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1640949900000|2021-12-31 11:25:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1640950200000|2021-12-31 11:30:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1640950800000|2021-12-31 11:40:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1640951400000|2021-12-31 11:50:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1640951700000|2021-12-31 11:55:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1640952000000|2021-12-31 12:00:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1640952300000|2021-12-31 12:05:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1640952600000|2021-12-31 12:10:00|2.85|1.45|2.9|1.5|2.95|1.55|2.85|1.45|0
1640952900000|2021-12-31 12:15:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1640953200000|2021-12-31 12:20:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1640953500000|2021-12-31 12:25:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1640953800000|2021-12-31 12:30:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1640954100000|2021-12-31 12:35:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1640954400000|2021-12-31 12:40:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1640955300000|2021-12-31 12:55:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1640955600000|2021-12-31 13:00:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640955900000|2021-12-31 13:05:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640956500000|2021-12-31 13:15:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1640957700000|2021-12-31 13:35:00|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1640958300000|2021-12-31 13:45:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1640958600000|2021-12-31 13:50:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1640958900000|2021-12-31 13:55:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640959200000|2021-12-31 14:00:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1640959500000|2021-12-31 14:05:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1640960100000|2021-12-31 14:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1640960400000|2021-12-31 14:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1640960700000|2021-12-31 14:25:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1640961000000|2021-12-31 14:30:00|2.82|1.42|2.79|1.39|2.84|1.44|2.77|1.37|0
1640961300000|2021-12-31 14:35:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1640961600000|2021-12-31 14:40:00|2.78|1.38|2.82|1.42|2.82|1.42|2.78|1.38|0
1640961900000|2021-12-31 14:45:00|2.81|1.41|2.83|1.43|2.84|1.44|2.81|1.41|0
1640962200000|2021-12-31 14:50:00|2.84|1.44|2.81|1.41|2.84|1.44|2.81|1.41|0
1640962500000|2021-12-31 14:55:00|2.8|1.4|2.83|1.43|2.85|1.45|2.8|1.4|0
1640962800000|2021-12-31 15:00:00|2.84|1.44|2.85|1.45|2.88|1.48|2.83|1.43|0
1640963100000|2021-12-31 15:05:00|2.84|1.44|2.79|1.39|2.84|1.44|2.78|1.38|0
1640963400000|2021-12-31 15:10:00|2.8|1.4|2.86|1.46|2.86|1.46|2.79|1.39|0
1640963700000|2021-12-31 15:15:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1640964000000|2021-12-31 15:20:00|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1640964300000|2021-12-31 15:25:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1640964600000|2021-12-31 15:30:00|2.86|1.46|2.85|1.45|2.86|1.46|2.82|1.42|0
1640964900000|2021-12-31 15:35:00|2.84|1.44|2.85|1.45|2.86|1.46|2.84|1.44|0
1640965200000|2021-12-31 15:40:00|2.86|1.46|2.81|1.41|2.86|1.46|2.73|1.33|0
1640965500000|2021-12-31 15:45:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1640965800000|2021-12-31 15:50:00|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1640966100000|2021-12-31 15:55:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1640966400000|2021-12-31 16:00:00|2.79|1.39|2.8|1.4|2.81|1.41|2.78|1.38|0
1640966700000|2021-12-31 16:05:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1640967000000|2021-12-31 16:10:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1640967300000|2021-12-31 16:15:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1640967600000|2021-12-31 16:20:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1640967900000|2021-12-31 16:25:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1640968200000|2021-12-31 16:30:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1640968500000|2021-12-31 16:35:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1640968800000|2021-12-31 16:40:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1640969100000|2021-12-31 16:45:00|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1640969400000|2021-12-31 16:50:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1640969700000|2021-12-31 16:55:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1640970000000|2021-12-31 17:00:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1640970600000|2021-12-31 17:10:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1640970900000|2021-12-31 17:15:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1640971200000|2021-12-31 17:20:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1640971500000|2021-12-31 17:25:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1640971800000|2021-12-31 17:30:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1640972100000|2021-12-31 17:35:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1640972700000|2021-12-31 17:45:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1640973000000|2021-12-31 17:50:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1640973300000|2021-12-31 17:55:00|2.78|1.38|2.8|1.4|2.83|1.43|2.77|1.37|0
1640973600000|2021-12-31 18:00:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1640973900000|2021-12-31 18:05:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1640974200000|2021-12-31 18:10:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1640974500000|2021-12-31 18:15:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1640974800000|2021-12-31 18:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1640975100000|2021-12-31 18:25:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1640975400000|2021-12-31 18:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1640975700000|2021-12-31 18:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1640976000000|2021-12-31 18:40:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1640976300000|2021-12-31 18:45:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1640976600000|2021-12-31 18:50:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1640976900000|2021-12-31 18:55:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1640977200000|2021-12-31 19:00:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1640977500000|2021-12-31 19:05:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1640977800000|2021-12-31 19:10:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1640978100000|2021-12-31 19:15:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1640978400000|2021-12-31 19:20:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1640978700000|2021-12-31 19:25:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1640979000000|2021-12-31 19:30:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1640979300000|2021-12-31 19:35:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1640979600000|2021-12-31 19:40:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1640979900000|2021-12-31 19:45:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1640980200000|2021-12-31 19:50:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1640980500000|2021-12-31 19:55:00|2.73|1.33|2.74|1.34|2.75|1.35|2.73|1.33|0
1640980800000|2021-12-31 20:00:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1640981100000|2021-12-31 20:05:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1640981400000|2021-12-31 20:10:00|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1640981700000|2021-12-31 20:15:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1640982000000|2021-12-31 20:20:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1640982300000|2021-12-31 20:25:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1640982600000|2021-12-31 20:30:00|2.7|1.3|2.73|1.33|2.73|1.33|2.7|1.3|0
1640982900000|2021-12-31 20:35:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1640983200000|2021-12-31 20:40:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1640983500000|2021-12-31 20:45:00|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1640983800000|2021-12-31 20:50:00|2.73|1.33|2.78|1.38|2.78|1.38|2.72|1.32|0
1640984100000|2021-12-31 20:55:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1640984400000|2021-12-31 21:00:00|2.78|1.38|2.76|1.36|2.78|1.38|2.75|1.35|0
1640984700000|2021-12-31 21:05:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1640985000000|2021-12-31 21:10:00|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1641197100000|2022-01-03 08:05:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1641197700000|2022-01-03 08:15:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1641198000000|2022-01-03 08:20:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1641199800000|2022-01-03 08:50:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1641200400000|2022-01-03 09:00:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1641200700000|2022-01-03 09:05:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1641201000000|2022-01-03 09:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1641201300000|2022-01-03 09:15:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1641201600000|2022-01-03 09:20:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1641203100000|2022-01-03 09:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1641203400000|2022-01-03 09:50:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1641203700000|2022-01-03 09:55:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641204600000|2022-01-03 10:10:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1641205200000|2022-01-03 10:20:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1641205500000|2022-01-03 10:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1641207300000|2022-01-03 10:55:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641207600000|2022-01-03 11:00:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641207900000|2022-01-03 11:05:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641209100000|2022-01-03 11:25:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641211500000|2022-01-03 12:05:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1641211800000|2022-01-03 12:10:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641212100000|2022-01-03 12:15:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641212400000|2022-01-03 12:20:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1641212700000|2022-01-03 12:25:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641213900000|2022-01-03 12:45:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641214500000|2022-01-03 12:55:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641214800000|2022-01-03 13:00:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641215100000|2022-01-03 13:05:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641215700000|2022-01-03 13:15:00|2.46|1.06|2.38|0.98|2.46|1.06|2.38|0.98|0
1641216000000|2022-01-03 13:20:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1641216300000|2022-01-03 13:25:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1641216600000|2022-01-03 13:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641216900000|2022-01-03 13:35:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641217500000|2022-01-03 13:45:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641217800000|2022-01-03 13:50:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641218100000|2022-01-03 13:55:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1641218400000|2022-01-03 14:00:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1641218700000|2022-01-03 14:05:00|2.41|1.01|2.41|1.01|2.43|1.03|2.41|1.01|0
1641219000000|2022-01-03 14:10:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641219300000|2022-01-03 14:15:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1641219600000|2022-01-03 14:20:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641219900000|2022-01-03 14:25:00|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1641220200000|2022-01-03 14:30:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1641220500000|2022-01-03 14:35:00|2.4|1|2.39|0.99|2.4|1|2.37|0.97|0
1641220800000|2022-01-03 14:40:00|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1641221100000|2022-01-03 14:45:00|2.4|1|2.51|1.11|2.52|1.12|2.35|0.95|0
1641221400000|2022-01-03 14:50:00|2.52|1.12|2.48|1.08|2.56|1.16|2.48|1.08|0
1641221700000|2022-01-03 14:55:00|2.49|1.09|2.48|1.08|2.49|1.09|2.46|1.06|0
1641222000000|2022-01-03 15:00:00|2.49|1.09|2.47|1.07|2.49|1.09|2.45|1.05|0
1641222300000|2022-01-03 15:05:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1641222600000|2022-01-03 15:10:00|2.46|1.06|2.43|1.03|2.46|1.06|2.43|1.03|0
1641222900000|2022-01-03 15:15:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1641223200000|2022-01-03 15:20:00|2.42|1.02|2.42|1.02|2.45|1.05|2.42|1.02|0
1641223500000|2022-01-03 15:25:00|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1641223800000|2022-01-03 15:30:00|2.41|1.01|2.43|1.03|2.45|1.05|2.41|1.01|0
1641224100000|2022-01-03 15:35:00|2.44|1.04|2.46|1.06|2.47|1.07|2.38|0.98|0
1641224400000|2022-01-03 15:40:00|2.47|1.07|2.47|1.07|2.47|1.07|2.45|1.05|0
1641224700000|2022-01-03 15:45:00|2.46|1.06|2.45|1.05|2.47|1.07|2.44|1.04|0
1641225000000|2022-01-03 15:50:00|2.46|1.06|2.42|1.02|2.46|1.06|2.41|1.01|0
1641225300000|2022-01-03 15:55:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1641225600000|2022-01-03 16:00:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1641225900000|2022-01-03 16:05:00|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1641226200000|2022-01-03 16:10:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1641226500000|2022-01-03 16:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1641226800000|2022-01-03 16:20:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1641227100000|2022-01-03 16:25:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1641227400000|2022-01-03 16:30:00|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1641227700000|2022-01-03 16:35:00|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1641228000000|2022-01-03 16:40:00|2.47|1.07|2.45|1.05|2.48|1.08|2.45|1.05|0
1641228300000|2022-01-03 16:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1641228600000|2022-01-03 16:50:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1641228900000|2022-01-03 16:55:00|2.44|1.04|2.42|1.02|2.45|1.05|2.42|1.02|0
1641229200000|2022-01-03 17:00:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1641229500000|2022-01-03 17:05:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1641229800000|2022-01-03 17:10:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641230100000|2022-01-03 17:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641230400000|2022-01-03 17:20:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1641230700000|2022-01-03 17:25:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641231000000|2022-01-03 17:30:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1641231300000|2022-01-03 17:35:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641231600000|2022-01-03 17:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641232200000|2022-01-03 17:50:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1641232500000|2022-01-03 17:55:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641232800000|2022-01-03 18:00:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641233100000|2022-01-03 18:05:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641233400000|2022-01-03 18:10:00|2.42|1.02|2.39|0.99|2.42|1.02|2.38|0.98|0
1641233700000|2022-01-03 18:15:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1641234000000|2022-01-03 18:20:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641234300000|2022-01-03 18:25:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641234600000|2022-01-03 18:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641234900000|2022-01-03 18:35:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641235200000|2022-01-03 18:40:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1641235500000|2022-01-03 18:45:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1641235800000|2022-01-03 18:50:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1641236100000|2022-01-03 18:55:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1641236400000|2022-01-03 19:00:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1641236700000|2022-01-03 19:05:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1641237000000|2022-01-03 19:10:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1641237300000|2022-01-03 19:15:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1641237600000|2022-01-03 19:20:00|2.44|1.04|2.39|0.99|2.44|1.04|2.39|0.99|0
1641237900000|2022-01-03 19:25:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641238200000|2022-01-03 19:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641238500000|2022-01-03 19:35:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641238800000|2022-01-03 19:40:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1641239100000|2022-01-03 19:45:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1641239700000|2022-01-03 19:55:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1641240000000|2022-01-03 20:00:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1641240300000|2022-01-03 20:05:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1641240600000|2022-01-03 20:10:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1641240900000|2022-01-03 20:15:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1641241200000|2022-01-03 20:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1641241800000|2022-01-03 20:30:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1641242100000|2022-01-03 20:35:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1641242400000|2022-01-03 20:40:00|2.37|0.97|2.38|0.98|2.39|0.99|2.37|0.97|0
1641242700000|2022-01-03 20:45:00|2.37|0.97|2.35|0.95|2.38|0.98|2.35|0.95|0
1641243000000|2022-01-03 20:50:00|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1641243300000|2022-01-03 20:55:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1641243600000|2022-01-03 21:00:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1641243900000|2022-01-03 21:05:00|2.35|0.95|2.34|0.94|2.39|0.99|2.34|0.94|0
1641244200000|2022-01-03 21:10:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1641244500000|2022-01-03 21:15:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1641244800000|2022-01-03 21:20:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1641245100000|2022-01-03 21:25:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1641245700000|2022-01-03 21:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1641246000000|2022-01-03 21:40:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1641250800000|2022-01-03 23:00:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1641251100000|2022-01-03 23:05:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1641252300000|2022-01-03 23:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1641252600000|2022-01-03 23:30:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1641252900000|2022-01-03 23:35:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1641253200000|2022-01-03 23:40:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1641253500000|2022-01-03 23:45:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1641254400000|2022-01-04 00:00:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1641254700000|2022-01-04 00:05:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1641255300000|2022-01-04 00:15:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1641257100000|2022-01-04 00:45:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1641258000000|2022-01-04 01:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1641258300000|2022-01-04 01:05:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1641258600000|2022-01-04 01:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1641258900000|2022-01-04 01:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1641259200000|2022-01-04 01:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1641259500000|2022-01-04 01:25:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1641259800000|2022-01-04 01:30:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1641260100000|2022-01-04 01:35:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1641260400000|2022-01-04 01:40:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1641261000000|2022-01-04 01:50:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1641261300000|2022-01-04 01:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1641261600000|2022-01-04 02:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1641261900000|2022-01-04 02:05:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1641262200000|2022-01-04 02:10:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1641264300000|2022-01-04 02:45:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1641264600000|2022-01-04 02:50:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1641264900000|2022-01-04 02:55:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1641265200000|2022-01-04 03:00:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1641266400000|2022-01-04 03:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1641267900000|2022-01-04 03:45:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641268800000|2022-01-04 04:00:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641269100000|2022-01-04 04:05:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1641269400000|2022-01-04 04:10:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641269700000|2022-01-04 04:15:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641270000000|2022-01-04 04:20:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1641270300000|2022-01-04 04:25:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1641271800000|2022-01-04 04:50:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1641272100000|2022-01-04 04:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1641272400000|2022-01-04 05:00:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1641273600000|2022-01-04 05:20:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1641273900000|2022-01-04 05:25:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1641274200000|2022-01-04 05:30:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1641277200000|2022-01-04 06:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1641277500000|2022-01-04 06:25:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1641277800000|2022-01-04 06:30:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1641279600000|2022-01-04 07:00:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1641280200000|2022-01-04 07:10:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1641280500000|2022-01-04 07:15:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1641281100000|2022-01-04 07:25:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1641281400000|2022-01-04 07:30:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1641282600000|2022-01-04 07:50:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1641282900000|2022-01-04 07:55:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1641283200000|2022-01-04 08:00:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1641283500000|2022-01-04 08:05:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1641283800000|2022-01-04 08:10:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1641284100000|2022-01-04 08:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641284400000|2022-01-04 08:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1641284700000|2022-01-04 08:25:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641285000000|2022-01-04 08:30:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641285300000|2022-01-04 08:35:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641285600000|2022-01-04 08:40:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1641285900000|2022-01-04 08:45:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1641286200000|2022-01-04 08:50:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1641286500000|2022-01-04 08:55:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641286800000|2022-01-04 09:00:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641287100000|2022-01-04 09:05:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641287400000|2022-01-04 09:10:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1641288000000|2022-01-04 09:20:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1641289500000|2022-01-04 09:45:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1641289800000|2022-01-04 09:50:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1641290400000|2022-01-04 10:00:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641290700000|2022-01-04 10:05:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641291000000|2022-01-04 10:10:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1641291300000|2022-01-04 10:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1641291600000|2022-01-04 10:20:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1641293100000|2022-01-04 10:45:00|2.24|0.84|2.26|0.86|2.29|0.89|2.23|0.83|0
1641294000000|2022-01-04 11:00:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1641294600000|2022-01-04 11:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1641294900000|2022-01-04 11:15:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1641295200000|2022-01-04 11:20:00|2.24|0.84|2.28|0.88|2.28|0.88|2.24|0.84|0
1641295500000|2022-01-04 11:25:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641297000000|2022-01-04 11:50:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1641297300000|2022-01-04 11:55:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641298200000|2022-01-04 12:10:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1641298500000|2022-01-04 12:15:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641298800000|2022-01-04 12:20:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1641299100000|2022-01-04 12:25:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1641299400000|2022-01-04 12:30:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1641299700000|2022-01-04 12:35:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641300000000|2022-01-04 12:40:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641300900000|2022-01-04 12:55:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1641301200000|2022-01-04 13:00:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641301500000|2022-01-04 13:05:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641301800000|2022-01-04 13:10:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1641302100000|2022-01-04 13:15:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1641302400000|2022-01-04 13:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1641302700000|2022-01-04 13:25:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641303000000|2022-01-04 13:30:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641303300000|2022-01-04 13:35:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1641303900000|2022-01-04 13:45:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1641304200000|2022-01-04 13:50:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1641304500000|2022-01-04 13:55:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1641304800000|2022-01-04 14:00:00|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1641305100000|2022-01-04 14:05:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1641305400000|2022-01-04 14:10:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1641305700000|2022-01-04 14:15:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641306300000|2022-01-04 14:25:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641306600000|2022-01-04 14:30:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1641306900000|2022-01-04 14:35:00|2.27|0.87|2.27|0.87|2.29|0.89|2.26|0.86|0
1641307200000|2022-01-04 14:40:00|2.26|0.86|2.31|0.91|2.32|0.92|2.26|0.86|0
1641307500000|2022-01-04 14:45:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641307800000|2022-01-04 14:50:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1641308100000|2022-01-04 14:55:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1641308400000|2022-01-04 15:00:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1641308700000|2022-01-04 15:05:00|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1641309000000|2022-01-04 15:10:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1641309300000|2022-01-04 15:15:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1641309600000|2022-01-04 15:20:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1641309900000|2022-01-04 15:25:00|2.36|0.96|2.33|0.93|2.37|0.97|2.33|0.93|0
1641310200000|2022-01-04 15:30:00|2.34|0.94|2.35|0.95|2.35|0.95|2.33|0.93|0
1641310500000|2022-01-04 15:35:00|2.36|0.96|2.37|0.97|2.37|0.97|2.35|0.95|0
1641310800000|2022-01-04 15:40:00|2.36|0.96|2.33|0.93|2.37|0.97|2.32|0.92|0
1641311100000|2022-01-04 15:45:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1641311400000|2022-01-04 15:50:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1641311700000|2022-01-04 15:55:00|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1641312000000|2022-01-04 16:00:00|2.37|0.97|2.29|0.89|2.41|1.01|2.29|0.89|0
1641312300000|2022-01-04 16:05:00|2.39|0.99|2.43|1.03|2.46|1.06|2.39|0.99|0
1641312600000|2022-01-04 16:10:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1641312900000|2022-01-04 16:15:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1641313200000|2022-01-04 16:20:00|2.44|1.04|2.44|1.04|2.46|1.06|2.43|1.03|0
1641313500000|2022-01-04 16:25:00|2.45|1.05|2.44|1.04|2.45|1.05|2.43|1.03|0
1641313800000|2022-01-04 16:30:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1641314100000|2022-01-04 16:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1641314400000|2022-01-04 16:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641314700000|2022-01-04 16:45:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1641315000000|2022-01-04 16:50:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1641315300000|2022-01-04 16:55:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1641315600000|2022-01-04 17:00:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641315900000|2022-01-04 17:05:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1641316200000|2022-01-04 17:10:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1641316500000|2022-01-04 17:15:00|2.39|0.99|2.42|1.02|2.45|1.05|2.39|0.99|0
1641316800000|2022-01-04 17:20:00|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1641317100000|2022-01-04 17:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641317400000|2022-01-04 17:30:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641317700000|2022-01-04 17:35:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641318000000|2022-01-04 17:40:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641318300000|2022-01-04 17:45:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1641318600000|2022-01-04 17:50:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1641318900000|2022-01-04 17:55:00|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1641319200000|2022-01-04 18:00:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641319500000|2022-01-04 18:05:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1641319800000|2022-01-04 18:10:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1641320100000|2022-01-04 18:15:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1641320400000|2022-01-04 18:20:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641320700000|2022-01-04 18:25:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1641321000000|2022-01-04 18:30:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1641321300000|2022-01-04 18:35:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1641321600000|2022-01-04 18:40:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1641321900000|2022-01-04 18:45:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1641322200000|2022-01-04 18:50:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1641322500000|2022-01-04 18:55:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1641322800000|2022-01-04 19:00:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1641323100000|2022-01-04 19:05:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1641323400000|2022-01-04 19:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1641323700000|2022-01-04 19:15:00|2.44|1.04|2.3|0.9|2.45|1.05|2.27|0.87|0
1641324000000|2022-01-04 19:20:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1641324300000|2022-01-04 19:25:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1641324600000|2022-01-04 19:30:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1641324900000|2022-01-04 19:35:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1641325200000|2022-01-04 19:40:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1641325500000|2022-01-04 19:45:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641325800000|2022-01-04 19:50:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641326400000|2022-01-04 20:00:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641326700000|2022-01-04 20:05:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1641327000000|2022-01-04 20:10:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1641327300000|2022-01-04 20:15:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1641327600000|2022-01-04 20:20:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1641327900000|2022-01-04 20:25:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1641328200000|2022-01-04 20:30:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1641328500000|2022-01-04 20:35:00|2.31|0.91|2.26|0.86|2.31|0.91|2.26|0.86|0
1641328800000|2022-01-04 20:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1641329100000|2022-01-04 20:45:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1641329400000|2022-01-04 20:50:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1641329700000|2022-01-04 20:55:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1641330000000|2022-01-04 21:00:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641330300000|2022-01-04 21:05:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641330600000|2022-01-04 21:10:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641330900000|2022-01-04 21:15:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1641331800000|2022-01-04 21:30:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1641334800000|2022-01-04 22:20:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1641335100000|2022-01-04 22:25:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1641335400000|2022-01-04 22:30:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1641336900000|2022-01-04 22:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1641337200000|2022-01-04 23:00:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1641337500000|2022-01-04 23:05:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1641337800000|2022-01-04 23:10:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1641338100000|2022-01-04 23:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1641338400000|2022-01-04 23:20:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1641338700000|2022-01-04 23:25:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1641339300000|2022-01-04 23:35:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1641339600000|2022-01-04 23:40:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1641340800000|2022-01-05 00:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641341100000|2022-01-05 00:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1641341400000|2022-01-05 00:10:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641341700000|2022-01-05 00:15:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1641342000000|2022-01-05 00:20:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641342300000|2022-01-05 00:25:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641342600000|2022-01-05 00:30:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1641342900000|2022-01-05 00:35:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641343500000|2022-01-05 00:45:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641343800000|2022-01-05 00:50:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641345000000|2022-01-05 01:10:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1641345300000|2022-01-05 01:15:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1641346200000|2022-01-05 01:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641346500000|2022-01-05 01:35:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641347100000|2022-01-05 01:45:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1641347400000|2022-01-05 01:50:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1641347700000|2022-01-05 01:55:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1641348300000|2022-01-05 02:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1641348900000|2022-01-05 02:15:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641349200000|2022-01-05 02:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1641349500000|2022-01-05 02:25:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641351300000|2022-01-05 02:55:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641351600000|2022-01-05 03:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641352200000|2022-01-05 03:10:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1641353700000|2022-01-05 03:35:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1641354300000|2022-01-05 03:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1641354600000|2022-01-05 03:50:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641357300000|2022-01-05 04:35:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641358800000|2022-01-05 05:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641359100000|2022-01-05 05:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1641359400000|2022-01-05 05:10:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1641359700000|2022-01-05 05:15:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1641360000000|2022-01-05 05:20:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641360300000|2022-01-05 05:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1641360600000|2022-01-05 05:30:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1641360900000|2022-01-05 05:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1641362700000|2022-01-05 06:05:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1641363000000|2022-01-05 06:10:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1641363300000|2022-01-05 06:15:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1641363600000|2022-01-05 06:20:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1641364200000|2022-01-05 06:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1641364800000|2022-01-05 06:40:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1641365100000|2022-01-05 06:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1641365400000|2022-01-05 06:50:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1641365700000|2022-01-05 06:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1641366000000|2022-01-05 07:00:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1641366900000|2022-01-05 07:15:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1641367200000|2022-01-05 07:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1641368100000|2022-01-05 07:35:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1641368400000|2022-01-05 07:40:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1641368700000|2022-01-05 07:45:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1641369000000|2022-01-05 07:50:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1641369300000|2022-01-05 07:55:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1641369600000|2022-01-05 08:00:00|2.35|0.75|2.31|0.71|2.36|0.76|2.31|0.71|0
1641369900000|2022-01-05 08:05:00|2.21|0.81|2.3|0.9|2.31|0.91|2.21|0.81|0
1641370200000|2022-01-05 08:10:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1641370500000|2022-01-05 08:15:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641370800000|2022-01-05 08:20:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641371100000|2022-01-05 08:25:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641371400000|2022-01-05 08:30:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641371700000|2022-01-05 08:35:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641372000000|2022-01-05 08:40:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641372300000|2022-01-05 08:45:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1641372600000|2022-01-05 08:50:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1641372900000|2022-01-05 08:55:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1641373200000|2022-01-05 09:00:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1641373500000|2022-01-05 09:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1641373800000|2022-01-05 09:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1641374100000|2022-01-05 09:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641374400000|2022-01-05 09:20:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641374700000|2022-01-05 09:25:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1641375000000|2022-01-05 09:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641375300000|2022-01-05 09:35:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641375600000|2022-01-05 09:40:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641375900000|2022-01-05 09:45:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641376500000|2022-01-05 09:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641376800000|2022-01-05 10:00:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641377100000|2022-01-05 10:05:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641377400000|2022-01-05 10:10:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1641378000000|2022-01-05 10:20:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641378300000|2022-01-05 10:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641378600000|2022-01-05 10:30:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1641378900000|2022-01-05 10:35:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641379200000|2022-01-05 10:40:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1641379500000|2022-01-05 10:45:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641379800000|2022-01-05 10:50:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641380100000|2022-01-05 10:55:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641380400000|2022-01-05 11:00:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641380700000|2022-01-05 11:05:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641381000000|2022-01-05 11:10:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641381300000|2022-01-05 11:15:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1641381900000|2022-01-05 11:25:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641382200000|2022-01-05 11:30:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1641382500000|2022-01-05 11:35:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1641383100000|2022-01-05 11:45:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641383400000|2022-01-05 11:50:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641383700000|2022-01-05 11:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641384000000|2022-01-05 12:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1641384300000|2022-01-05 12:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1641384900000|2022-01-05 12:15:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641385200000|2022-01-05 12:20:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1641385500000|2022-01-05 12:25:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1641386100000|2022-01-05 12:35:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1641386700000|2022-01-05 12:45:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1641387000000|2022-01-05 12:50:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1641387300000|2022-01-05 12:55:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641387600000|2022-01-05 13:00:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641387900000|2022-01-05 13:05:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1641388200000|2022-01-05 13:10:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1641388500000|2022-01-05 13:15:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1641388800000|2022-01-05 13:20:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641389100000|2022-01-05 13:25:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641389400000|2022-01-05 13:30:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641389700000|2022-01-05 13:35:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641390300000|2022-01-05 13:45:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641390600000|2022-01-05 13:50:00|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1641391200000|2022-01-05 14:00:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1641391500000|2022-01-05 14:05:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641391800000|2022-01-05 14:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641392700000|2022-01-05 14:25:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1641393000000|2022-01-05 14:30:00|2.26|0.86|2.3|0.9|2.3|0.9|2.25|0.85|0
1641393300000|2022-01-05 14:35:00|2.31|0.91|2.29|0.89|2.31|0.91|2.27|0.87|0
1641393600000|2022-01-05 14:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.26|0.86|0
1641393900000|2022-01-05 14:45:00|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1641394200000|2022-01-05 14:50:00|2.29|0.89|2.22|0.82|2.29|0.89|2.21|0.81|0
1641394500000|2022-01-05 14:55:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1641394800000|2022-01-05 15:00:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1641395100000|2022-01-05 15:05:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1641395400000|2022-01-05 15:10:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1641395700000|2022-01-05 15:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1641396000000|2022-01-05 15:20:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1641396300000|2022-01-05 15:25:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1641396600000|2022-01-05 15:30:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1641396900000|2022-01-05 15:35:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1641397200000|2022-01-05 15:40:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1641397500000|2022-01-05 15:45:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1641397800000|2022-01-05 15:50:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1641398100000|2022-01-05 15:55:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1641398400000|2022-01-05 16:00:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1641398700000|2022-01-05 16:05:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1641399000000|2022-01-05 16:10:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1641399600000|2022-01-05 16:20:00|2.21|0.81|2.22|0.82|2.23|0.83|2.21|0.81|0
1641399900000|2022-01-05 16:25:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1641400200000|2022-01-05 16:30:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641400500000|2022-01-05 16:35:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1641400800000|2022-01-05 16:40:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1641401100000|2022-01-05 16:45:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1641401400000|2022-01-05 16:50:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1641401700000|2022-01-05 16:55:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1641402000000|2022-01-05 17:00:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1641402300000|2022-01-05 17:05:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1641402600000|2022-01-05 17:10:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1641402900000|2022-01-05 17:15:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1641403200000|2022-01-05 17:20:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1641403800000|2022-01-05 17:30:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1641404100000|2022-01-05 17:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1641404400000|2022-01-05 17:40:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1641404700000|2022-01-05 17:45:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1641405000000|2022-01-05 17:50:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1641405300000|2022-01-05 17:55:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1641405600000|2022-01-05 18:00:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1641405900000|2022-01-05 18:05:00|2.21|0.81|2.27|0.87|2.3|0.9|2.21|0.81|0
1641406200000|2022-01-05 18:10:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1641406500000|2022-01-05 18:15:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1641406800000|2022-01-05 18:20:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1641407400000|2022-01-05 18:30:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1641407700000|2022-01-05 18:35:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1641408000000|2022-01-05 18:40:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1641408300000|2022-01-05 18:45:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1641408600000|2022-01-05 18:50:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1641409200000|2022-01-05 19:00:00|2.27|0.87|2.28|0.88|2.28|0.88|2.22|0.82|0
1641409500000|2022-01-05 19:05:00|2.27|0.87|2.33|0.93|2.33|0.93|2.23|0.83|0
1641409800000|2022-01-05 19:10:00|2.34|0.94|2.36|0.96|2.37|0.97|2.34|0.94|0
1641410100000|2022-01-05 19:15:00|2.35|0.95|2.37|0.97|2.38|0.98|2.27|0.87|0
1641410400000|2022-01-05 19:20:00|2.36|0.96|2.37|0.97|2.38|0.98|2.35|0.95|0
1641410700000|2022-01-05 19:25:00|2.38|0.98|2.38|0.98|2.38|0.98|2.35|0.95|0
1641411000000|2022-01-05 19:30:00|2.37|0.97|2.41|1.01|2.41|1.01|2.36|0.96|0
1641411300000|2022-01-05 19:35:00|2.44|1.04|2.38|0.98|2.44|1.04|2.36|0.96|0
1641411600000|2022-01-05 19:40:00|2.39|0.99|2.48|1.08|2.48|1.08|2.39|0.99|0
1641411900000|2022-01-05 19:45:00|2.47|1.07|2.45|1.05|2.48|1.08|2.45|1.05|0
1641412200000|2022-01-05 19:50:00|2.46|1.06|2.4|1|2.46|1.06|2.36|0.96|0
1641412500000|2022-01-05 19:55:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1641412800000|2022-01-05 20:00:00|2.42|1.02|2.44|1.04|2.44|1.04|2.41|1.01|0
1641413100000|2022-01-05 20:05:00|2.45|1.05|2.48|1.08|2.49|1.09|2.31|0.91|0
1641413400000|2022-01-05 20:10:00|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1641413700000|2022-01-05 20:15:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1641414000000|2022-01-05 20:20:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1641414300000|2022-01-05 20:25:00|2.49|1.09|2.49|1.09|2.49|1.09|2.47|1.07|0
1641414600000|2022-01-05 20:30:00|2.5|1.1|2.49|1.09|2.53|1.13|2.47|1.07|0
1641414900000|2022-01-05 20:35:00|2.5|1.1|2.4|1|2.5|1.1|2.37|0.97|0
1641415200000|2022-01-05 20:40:00|2.39|0.99|2.46|1.06|2.46|1.06|2.38|0.98|0
1641415500000|2022-01-05 20:45:00|2.47|1.07|2.5|1.1|2.5|1.1|2.46|1.06|0
1641415800000|2022-01-05 20:50:00|2.51|1.11|2.52|1.12|2.53|1.13|2.48|1.08|0
1641416100000|2022-01-05 20:55:00|2.53|1.13|2.6|1.2|2.61|1.21|2.47|1.07|0
1641416400000|2022-01-05 21:00:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1641416700000|2022-01-05 21:05:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1641417000000|2022-01-05 21:10:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1641417300000|2022-01-05 21:15:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1641417600000|2022-01-05 21:20:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1641418800000|2022-01-05 21:40:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1641419100000|2022-01-05 21:45:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1641419400000|2022-01-05 21:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1641419700000|2022-01-05 21:55:00|2.71|1.11|2.7|1.1|2.71|1.11|2.69|1.09|0
1641420300000|2022-01-05 22:05:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1641420600000|2022-01-05 22:10:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1641421500000|2022-01-05 22:25:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1641422700000|2022-01-05 22:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1641423000000|2022-01-05 22:50:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1641423600000|2022-01-05 23:00:00|2.65|1.05|2.68|1.08|2.68|1.08|2.65|1.05|0
1641423900000|2022-01-05 23:05:00|2.69|1.09|2.69|1.09|2.71|1.11|2.68|1.08|0
1641424200000|2022-01-05 23:10:00|2.72|1.12|2.74|1.14|2.75|1.15|2.72|1.12|0
1641424500000|2022-01-05 23:15:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1641424800000|2022-01-05 23:20:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1641425100000|2022-01-05 23:25:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1641425400000|2022-01-05 23:30:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1641425700000|2022-01-05 23:35:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1641426000000|2022-01-05 23:40:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1641426300000|2022-01-05 23:45:00|2.69|1.09|2.7|1.1|2.71|1.11|2.69|1.09|0
1641426600000|2022-01-05 23:50:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1641426900000|2022-01-05 23:55:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1641427200000|2022-01-06 00:00:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1641427500000|2022-01-06 00:05:00|2.69|1.09|2.68|1.08|2.69|1.09|2.67|1.07|0
1641427800000|2022-01-06 00:10:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1641428100000|2022-01-06 00:15:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1641428400000|2022-01-06 00:20:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1641428700000|2022-01-06 00:25:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1641429000000|2022-01-06 00:30:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1641429300000|2022-01-06 00:35:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1641429600000|2022-01-06 00:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1641429900000|2022-01-06 00:45:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1641430200000|2022-01-06 00:50:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1641430500000|2022-01-06 00:55:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1641430800000|2022-01-06 01:00:00|2.67|1.07|2.68|1.08|2.7|1.1|2.67|1.07|0
1641431100000|2022-01-06 01:05:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1641431400000|2022-01-06 01:10:00|2.72|1.12|2.71|1.11|2.72|1.12|2.7|1.1|0
1641431700000|2022-01-06 01:15:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1641432000000|2022-01-06 01:20:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1641432300000|2022-01-06 01:25:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1641432600000|2022-01-06 01:30:00|2.69|1.09|2.66|1.06|2.69|1.09|2.66|1.06|0
1641432900000|2022-01-06 01:35:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1641433200000|2022-01-06 01:40:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1641433500000|2022-01-06 01:45:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1641433800000|2022-01-06 01:50:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1641434100000|2022-01-06 01:55:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1641434400000|2022-01-06 02:00:00|2.67|1.07|2.68|1.08|2.69|1.09|2.67|1.07|0
1641434700000|2022-01-06 02:05:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1641435000000|2022-01-06 02:10:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1641435300000|2022-01-06 02:15:00|2.7|1.1|2.69|1.09|2.71|1.11|2.69|1.09|0
1641435600000|2022-01-06 02:20:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1641435900000|2022-01-06 02:25:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1641436200000|2022-01-06 02:30:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1641436800000|2022-01-06 02:40:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1641437100000|2022-01-06 02:45:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1641437700000|2022-01-06 02:55:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1641438000000|2022-01-06 03:00:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1641438300000|2022-01-06 03:05:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1641438600000|2022-01-06 03:10:00|2.71|1.11|2.72|1.12|2.73|1.13|2.7|1.1|0
1641438900000|2022-01-06 03:15:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1641439200000|2022-01-06 03:20:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1641439500000|2022-01-06 03:25:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1641439800000|2022-01-06 03:30:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1641440100000|2022-01-06 03:35:00|2.72|1.12|2.71|1.11|2.72|1.12|2.7|1.1|0
1641440400000|2022-01-06 03:40:00|2.72|1.12|2.74|1.14|2.74|1.14|2.71|1.11|0
1641440700000|2022-01-06 03:45:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1641441000000|2022-01-06 03:50:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1641441300000|2022-01-06 03:55:00|2.83|1.23|2.81|1.21|2.83|1.23|2.8|1.2|0
1641441600000|2022-01-06 04:00:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1641441900000|2022-01-06 04:05:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1641442200000|2022-01-06 04:10:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1641442500000|2022-01-06 04:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1641442800000|2022-01-06 04:20:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1641444000000|2022-01-06 04:40:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1641444300000|2022-01-06 04:45:00|2.82|1.22|2.89|1.29|2.9|1.3|2.82|1.22|0
1641444600000|2022-01-06 04:50:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1641444900000|2022-01-06 04:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1641445200000|2022-01-06 05:00:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1641445500000|2022-01-06 05:05:00|2.89|1.29|2.88|1.28|2.9|1.3|2.87|1.27|0
1641445800000|2022-01-06 05:10:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1641446100000|2022-01-06 05:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1641446700000|2022-01-06 05:25:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1641447000000|2022-01-06 05:30:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1641447300000|2022-01-06 05:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1641447600000|2022-01-06 05:40:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1641447900000|2022-01-06 05:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1641448200000|2022-01-06 05:50:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1641448500000|2022-01-06 05:55:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1641448800000|2022-01-06 06:00:00|2.85|1.25|2.86|1.26|2.87|1.27|2.85|1.25|0
1641449100000|2022-01-06 06:05:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1641449400000|2022-01-06 06:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1641449700000|2022-01-06 06:15:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1641450000000|2022-01-06 06:20:00|2.89|1.29|2.87|1.27|2.89|1.29|2.87|1.27|0
1641450300000|2022-01-06 06:25:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1641450600000|2022-01-06 06:30:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1641450900000|2022-01-06 06:35:00|2.86|1.26|2.84|1.24|2.86|1.26|2.84|1.24|0
1641451200000|2022-01-06 06:40:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1641451500000|2022-01-06 06:45:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1641451800000|2022-01-06 06:50:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1641452100000|2022-01-06 06:55:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1641452400000|2022-01-06 07:00:00|2.85|1.25|2.81|1.21|2.85|1.25|2.81|1.21|0
1641452700000|2022-01-06 07:05:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1641453000000|2022-01-06 07:10:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1641453300000|2022-01-06 07:15:00|2.75|1.15|2.74|1.14|2.75|1.15|2.73|1.13|0
1641453600000|2022-01-06 07:20:00|2.73|1.13|2.71|1.11|2.73|1.13|2.71|1.11|0
1641453900000|2022-01-06 07:25:00|2.72|1.12|2.7|1.1|2.72|1.12|2.7|1.1|0
1641454200000|2022-01-06 07:30:00|2.69|1.09|2.73|1.13|2.73|1.13|2.69|1.09|0
1641454500000|2022-01-06 07:35:00|2.72|1.12|2.69|1.09|2.73|1.13|2.69|1.09|0
1641454800000|2022-01-06 07:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1641455100000|2022-01-06 07:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1641455400000|2022-01-06 07:50:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1641455700000|2022-01-06 07:55:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1641456000000|2022-01-06 08:00:00|2.72|1.12|2.7|1.1|2.73|1.13|2.7|1.1|0
1641456300000|2022-01-06 08:05:00|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1641456600000|2022-01-06 08:10:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1641456900000|2022-01-06 08:15:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1641457200000|2022-01-06 08:20:00|2.6|1.2|2.64|1.24|2.66|1.26|2.57|1.17|0
1641457500000|2022-01-06 08:25:00|2.63|1.23|2.64|1.24|2.66|1.26|2.63|1.23|0
1641457800000|2022-01-06 08:30:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1641458100000|2022-01-06 08:35:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1641458400000|2022-01-06 08:40:00|2.64|1.24|2.65|1.25|2.65|1.25|2.63|1.23|0
1641458700000|2022-01-06 08:45:00|2.64|1.24|2.62|1.22|2.65|1.25|2.62|1.22|0
1641459000000|2022-01-06 08:50:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1641459300000|2022-01-06 08:55:00|2.61|1.21|2.6|1.2|2.62|1.22|2.59|1.19|0
1641459600000|2022-01-06 09:00:00|2.59|1.19|2.63|1.23|2.63|1.23|2.59|1.19|0
1641459900000|2022-01-06 09:05:00|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1641460200000|2022-01-06 09:10:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1641460500000|2022-01-06 09:15:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1641460800000|2022-01-06 09:20:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1641461100000|2022-01-06 09:25:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1641461400000|2022-01-06 09:30:00|2.62|1.22|2.63|1.23|2.63|1.23|2.61|1.21|0
1641461700000|2022-01-06 09:35:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1641462000000|2022-01-06 09:40:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1641462300000|2022-01-06 09:45:00|2.61|1.21|2.62|1.22|2.63|1.23|2.61|1.21|0
1641462600000|2022-01-06 09:50:00|2.61|1.21|2.61|1.21|2.62|1.22|2.6|1.2|0
1641462900000|2022-01-06 09:55:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1641463200000|2022-01-06 10:00:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1641463500000|2022-01-06 10:05:00|2.59|1.19|2.59|1.19|2.6|1.2|2.58|1.18|0
1641463800000|2022-01-06 10:10:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1641464100000|2022-01-06 10:15:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1641464400000|2022-01-06 10:20:00|2.58|1.18|2.57|1.17|2.59|1.19|2.56|1.16|0
1641464700000|2022-01-06 10:25:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1641465000000|2022-01-06 10:30:00|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1641465300000|2022-01-06 10:35:00|2.55|1.15|2.52|1.12|2.64|1.24|2.52|1.12|0
1641465600000|2022-01-06 10:40:00|2.53|1.13|2.55|1.15|2.56|1.16|2.53|1.13|0
1641465900000|2022-01-06 10:45:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1641466200000|2022-01-06 10:50:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1641466500000|2022-01-06 10:55:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1641466800000|2022-01-06 11:00:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1641467100000|2022-01-06 11:05:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1641467400000|2022-01-06 11:10:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1641467700000|2022-01-06 11:15:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1641468000000|2022-01-06 11:20:00|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1641468300000|2022-01-06 11:25:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1641468600000|2022-01-06 11:30:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1641468900000|2022-01-06 11:35:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1641469200000|2022-01-06 11:40:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1641469500000|2022-01-06 11:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1641469800000|2022-01-06 11:50:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1641470100000|2022-01-06 11:55:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1641470400000|2022-01-06 12:00:00|2.57|1.17|2.55|1.15|2.57|1.17|2.54|1.14|0
1641470700000|2022-01-06 12:05:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1641471000000|2022-01-06 12:10:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1641471300000|2022-01-06 12:15:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1641471600000|2022-01-06 12:20:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1641471900000|2022-01-06 12:25:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1641472200000|2022-01-06 12:30:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1641472500000|2022-01-06 12:35:00|2.58|1.18|2.56|1.16|2.58|1.18|2.55|1.15|0
1641472800000|2022-01-06 12:40:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1641473100000|2022-01-06 12:45:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1641473400000|2022-01-06 12:50:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1641473700000|2022-01-06 12:55:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1641474000000|2022-01-06 13:00:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1641474300000|2022-01-06 13:05:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1641474600000|2022-01-06 13:10:00|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1641474900000|2022-01-06 13:15:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1641475200000|2022-01-06 13:20:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1641475500000|2022-01-06 13:25:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1641475800000|2022-01-06 13:30:00|2.53|1.13|2.55|1.15|2.56|1.16|2.53|1.13|0
1641476100000|2022-01-06 13:35:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1641476400000|2022-01-06 13:40:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1641476700000|2022-01-06 13:45:00|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1641477000000|2022-01-06 13:50:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1641477300000|2022-01-06 13:55:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1641477600000|2022-01-06 14:00:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1641477900000|2022-01-06 14:05:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1641478200000|2022-01-06 14:10:00|2.54|1.14|2.54|1.14|2.56|1.16|2.54|1.14|0
1641478500000|2022-01-06 14:15:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1641478800000|2022-01-06 14:20:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1641479100000|2022-01-06 14:25:00|2.54|1.14|2.57|1.17|2.57|1.17|2.54|1.14|0
1641479400000|2022-01-06 14:30:00|2.55|1.15|2.52|1.12|2.57|1.17|2.51|1.11|0
1641479700000|2022-01-06 14:35:00|2.51|1.11|2.48|1.08|2.54|1.14|2.48|1.08|0
1641480000000|2022-01-06 14:40:00|2.47|1.07|2.48|1.08|2.5|1.1|2.46|1.06|0
1641480300000|2022-01-06 14:45:00|2.47|1.07|2.55|1.15|2.55|1.15|2.47|1.07|0
1641480600000|2022-01-06 14:50:00|2.56|1.16|2.61|1.21|2.61|1.21|2.55|1.15|0
1641480900000|2022-01-06 14:55:00|2.62|1.22|2.66|1.26|2.67|1.27|2.53|1.13|0
1641481200000|2022-01-06 15:00:00|2.65|1.25|2.69|1.29|2.69|1.29|2.64|1.24|0
1641481500000|2022-01-06 15:05:00|2.7|1.3|2.7|1.3|2.71|1.31|2.67|1.27|0
1641481800000|2022-01-06 15:10:00|2.71|1.31|2.69|1.29|2.73|1.33|2.68|1.28|0
1641482100000|2022-01-06 15:15:00|2.68|1.28|2.68|1.28|2.69|1.29|2.64|1.24|0
1641482400000|2022-01-06 15:20:00|2.67|1.27|2.64|1.24|2.69|1.29|2.64|1.24|0
1641482700000|2022-01-06 15:25:00|2.63|1.23|2.62|1.22|2.63|1.23|2.58|1.18|0
1641483000000|2022-01-06 15:30:00|2.6|1.2|2.54|1.14|2.67|1.27|2.52|1.12|0
1641483300000|2022-01-06 15:35:00|2.53|1.13|2.53|1.13|2.55|1.15|2.51|1.11|0
1641483600000|2022-01-06 15:40:00|2.52|1.12|2.54|1.14|2.55|1.15|2.52|1.12|0
1641483900000|2022-01-06 15:45:00|2.53|1.13|2.5|1.1|2.55|1.15|2.5|1.1|0
1641484200000|2022-01-06 15:50:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1641484500000|2022-01-06 15:55:00|2.53|1.13|2.54|1.14|2.54|1.14|2.49|1.09|0
1641484800000|2022-01-06 16:00:00|2.53|1.13|2.55|1.15|2.56|1.16|2.52|1.12|0
1641485100000|2022-01-06 16:05:00|2.56|1.16|2.53|1.13|2.57|1.17|2.52|1.12|0
1641485400000|2022-01-06 16:10:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1641485700000|2022-01-06 16:15:00|2.5|1.1|2.52|1.12|2.52|1.12|2.48|1.08|0
1641486000000|2022-01-06 16:20:00|2.53|1.13|2.52|1.12|2.54|1.14|2.51|1.11|0
1641486300000|2022-01-06 16:25:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1641486600000|2022-01-06 16:30:00|2.53|1.13|2.55|1.15|2.57|1.17|2.53|1.13|0
1641486900000|2022-01-06 16:35:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1641487200000|2022-01-06 16:40:00|2.55|1.15|2.55|1.15|2.56|1.16|2.53|1.13|0
1641487500000|2022-01-06 16:45:00|2.54|1.14|2.53|1.13|2.56|1.16|2.53|1.13|0
1641487800000|2022-01-06 16:50:00|2.54|1.14|2.51|1.11|2.55|1.15|2.51|1.11|0
1641488100000|2022-01-06 16:55:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1641488400000|2022-01-06 17:00:00|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1641488700000|2022-01-06 17:05:00|2.53|1.13|2.49|1.09|2.53|1.13|2.49|1.09|0
1641489000000|2022-01-06 17:10:00|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1641489300000|2022-01-06 17:15:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1641489600000|2022-01-06 17:20:00|2.52|1.12|2.54|1.14|2.57|1.17|2.49|1.09|0
1641489900000|2022-01-06 17:25:00|2.53|1.13|2.52|1.12|2.54|1.14|2.51|1.11|0
1641490200000|2022-01-06 17:30:00|2.51|1.11|2.48|1.08|2.52|1.12|2.48|1.08|0
1641490500000|2022-01-06 17:35:00|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1641490800000|2022-01-06 17:40:00|2.46|1.06|2.43|1.03|2.47|1.07|2.43|1.03|0
1641491100000|2022-01-06 17:45:00|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1641491400000|2022-01-06 17:50:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1641491700000|2022-01-06 17:55:00|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1641492000000|2022-01-06 18:00:00|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1641492300000|2022-01-06 18:05:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1641492600000|2022-01-06 18:10:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1641492900000|2022-01-06 18:15:00|2.48|1.08|2.48|1.08|2.5|1.1|2.48|1.08|0
1641493200000|2022-01-06 18:20:00|2.47|1.07|2.51|1.11|2.51|1.11|2.47|1.07|0
1641493500000|2022-01-06 18:25:00|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1641493800000|2022-01-06 18:30:00|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1641494100000|2022-01-06 18:35:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1641494400000|2022-01-06 18:40:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1641494700000|2022-01-06 18:45:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1641495000000|2022-01-06 18:50:00|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1641495300000|2022-01-06 18:55:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1641495600000|2022-01-06 19:00:00|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1641495900000|2022-01-06 19:05:00|2.53|1.13|2.5|1.1|2.53|1.13|2.5|1.1|0
1641496200000|2022-01-06 19:10:00|2.49|1.09|2.52|1.12|2.52|1.12|2.47|1.07|0
1641496500000|2022-01-06 19:15:00|2.51|1.11|2.52|1.12|2.52|1.12|2.5|1.1|0
1641496800000|2022-01-06 19:20:00|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1641497100000|2022-01-06 19:25:00|2.52|1.12|2.54|1.14|2.59|1.19|2.51|1.11|0
1641497400000|2022-01-06 19:30:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1641497700000|2022-01-06 19:35:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1641498000000|2022-01-06 19:40:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1641498300000|2022-01-06 19:45:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1641498600000|2022-01-06 19:50:00|2.5|1.1|2.46|1.06|2.52|1.12|2.46|1.06|0
1641498900000|2022-01-06 19:55:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1641499200000|2022-01-06 20:00:00|2.45|1.05|2.43|1.03|2.46|1.06|2.43|1.03|0
1641499500000|2022-01-06 20:05:00|2.44|1.04|2.41|1.01|2.44|1.04|2.4|1|0
1641499800000|2022-01-06 20:10:00|2.42|1.02|2.42|1.02|2.43|1.03|2.4|1|0
1641500100000|2022-01-06 20:15:00|2.43|1.03|2.45|1.05|2.46|1.06|2.42|1.02|0
1641500400000|2022-01-06 20:20:00|2.44|1.04|2.46|1.06|2.47|1.07|2.44|1.04|0
1641500700000|2022-01-06 20:25:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1641501000000|2022-01-06 20:30:00|2.43|1.03|2.46|1.06|2.47|1.07|2.43|1.03|0
1641501300000|2022-01-06 20:35:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1641501600000|2022-01-06 20:40:00|2.47|1.07|2.47|1.07|2.49|1.09|2.46|1.06|0
1641501900000|2022-01-06 20:45:00|2.46|1.06|2.51|1.11|2.51|1.11|2.46|1.06|0
1641502200000|2022-01-06 20:50:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1641502500000|2022-01-06 20:55:00|2.53|1.13|2.47|1.07|2.54|1.14|2.46|1.06|0
1641502800000|2022-01-06 21:00:00|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1641503100000|2022-01-06 21:05:00|2.45|1.05|2.45|1.05|2.46|1.06|2.44|1.04|0
1641503400000|2022-01-06 21:10:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1641503700000|2022-01-06 21:15:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1641504000000|2022-01-06 21:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1641504600000|2022-01-06 21:30:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1641504900000|2022-01-06 21:35:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1641505200000|2022-01-06 21:40:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1641505800000|2022-01-06 21:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1641506100000|2022-01-06 21:55:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1641506400000|2022-01-06 22:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1641507900000|2022-01-06 22:25:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1641510000000|2022-01-06 23:00:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1641510300000|2022-01-06 23:05:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1641510600000|2022-01-06 23:10:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1641510900000|2022-01-06 23:15:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1641511200000|2022-01-06 23:20:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1641511500000|2022-01-06 23:25:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1641511800000|2022-01-06 23:30:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641512100000|2022-01-06 23:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641512400000|2022-01-06 23:40:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641512700000|2022-01-06 23:45:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641513000000|2022-01-06 23:50:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1641513600000|2022-01-07 00:00:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1641513900000|2022-01-07 00:05:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1641514200000|2022-01-07 00:10:00|2.5|0.9|2.49|0.89|2.5|0.9|2.48|0.88|0
1641514500000|2022-01-07 00:15:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641515100000|2022-01-07 00:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641515400000|2022-01-07 00:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641516900000|2022-01-07 00:55:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1641517200000|2022-01-07 01:00:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1641517500000|2022-01-07 01:05:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1641518100000|2022-01-07 01:15:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1641519000000|2022-01-07 01:30:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1641519300000|2022-01-07 01:35:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641519600000|2022-01-07 01:40:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641519900000|2022-01-07 01:45:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641520500000|2022-01-07 01:55:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641520800000|2022-01-07 02:00:00|2.49|0.89|2.5|0.9|2.5|0.9|2.48|0.88|0
1641521100000|2022-01-07 02:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1641521400000|2022-01-07 02:10:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1641521700000|2022-01-07 02:15:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1641522000000|2022-01-07 02:20:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1641522600000|2022-01-07 02:30:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1641522900000|2022-01-07 02:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1641523800000|2022-01-07 02:50:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1641524100000|2022-01-07 02:55:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1641524400000|2022-01-07 03:00:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641525600000|2022-01-07 03:20:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1641525900000|2022-01-07 03:25:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1641526200000|2022-01-07 03:30:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641526500000|2022-01-07 03:35:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641526800000|2022-01-07 03:40:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641527100000|2022-01-07 03:45:00|2.48|0.88|2.49|0.89|2.5|0.9|2.48|0.88|0
1641527400000|2022-01-07 03:50:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641527700000|2022-01-07 03:55:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641528000000|2022-01-07 04:00:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641528600000|2022-01-07 04:10:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1641528900000|2022-01-07 04:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1641529800000|2022-01-07 04:30:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1641530100000|2022-01-07 04:35:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1641530400000|2022-01-07 04:40:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1641531600000|2022-01-07 05:00:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641531900000|2022-01-07 05:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641532200000|2022-01-07 05:10:00|2.5|0.9|2.49|0.89|2.51|0.91|2.49|0.89|0
1641533100000|2022-01-07 05:25:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1641533400000|2022-01-07 05:30:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1641533700000|2022-01-07 05:35:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1641534000000|2022-01-07 05:40:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1641534300000|2022-01-07 05:45:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1641534900000|2022-01-07 05:55:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641535200000|2022-01-07 06:00:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1641535500000|2022-01-07 06:05:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1641535800000|2022-01-07 06:10:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1641536100000|2022-01-07 06:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641536400000|2022-01-07 06:20:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1641536700000|2022-01-07 06:25:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1641537000000|2022-01-07 06:30:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1641537600000|2022-01-07 06:40:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1641538200000|2022-01-07 06:50:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1641538500000|2022-01-07 06:55:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1641538800000|2022-01-07 07:00:00|2.48|0.88|2.5|0.9|2.5|0.9|2.48|0.88|0
1641539100000|2022-01-07 07:05:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1641539400000|2022-01-07 07:10:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1641539700000|2022-01-07 07:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1641540600000|2022-01-07 07:30:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1641541500000|2022-01-07 07:45:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1641541800000|2022-01-07 07:50:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1641542100000|2022-01-07 07:55:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1641542400000|2022-01-07 08:00:00|2.53|0.93|2.55|0.95|2.55|0.95|2.52|0.92|0
1641542700000|2022-01-07 08:05:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1641543000000|2022-01-07 08:10:00|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1641543300000|2022-01-07 08:15:00|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1641543600000|2022-01-07 08:20:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641543900000|2022-01-07 08:25:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1641544200000|2022-01-07 08:30:00|2.45|1.05|2.46|1.06|2.48|1.08|2.45|1.05|0
1641544500000|2022-01-07 08:35:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1641544800000|2022-01-07 08:40:00|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1641545100000|2022-01-07 08:45:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1641545400000|2022-01-07 08:50:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1641545700000|2022-01-07 08:55:00|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1641546000000|2022-01-07 09:00:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1641546300000|2022-01-07 09:05:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1641546600000|2022-01-07 09:10:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1641546900000|2022-01-07 09:15:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1641547200000|2022-01-07 09:20:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1641547500000|2022-01-07 09:25:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641547800000|2022-01-07 09:30:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1641548100000|2022-01-07 09:35:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641548400000|2022-01-07 09:40:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641548700000|2022-01-07 09:45:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641549000000|2022-01-07 09:50:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641549300000|2022-01-07 09:55:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1641549600000|2022-01-07 10:00:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1641549900000|2022-01-07 10:05:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1641550500000|2022-01-07 10:15:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641551100000|2022-01-07 10:25:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641551400000|2022-01-07 10:30:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641551700000|2022-01-07 10:35:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641552000000|2022-01-07 10:40:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641552300000|2022-01-07 10:45:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1641552600000|2022-01-07 10:50:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1641552900000|2022-01-07 10:55:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1641553200000|2022-01-07 11:00:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641553500000|2022-01-07 11:05:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1641553800000|2022-01-07 11:10:00|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1641554100000|2022-01-07 11:15:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1641555000000|2022-01-07 11:30:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1641555300000|2022-01-07 11:35:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1641555600000|2022-01-07 11:40:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641555900000|2022-01-07 11:45:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1641556500000|2022-01-07 11:55:00|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1641556800000|2022-01-07 12:00:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1641557100000|2022-01-07 12:05:00|2.37|0.97|2.39|0.99|2.4|1|2.37|0.97|0
1641557400000|2022-01-07 12:10:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1641557700000|2022-01-07 12:15:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641558000000|2022-01-07 12:20:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1641558300000|2022-01-07 12:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641558600000|2022-01-07 12:30:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641558900000|2022-01-07 12:35:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1641559200000|2022-01-07 12:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641559500000|2022-01-07 12:45:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1641559800000|2022-01-07 12:50:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1641560100000|2022-01-07 12:55:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641560400000|2022-01-07 13:00:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641560700000|2022-01-07 13:05:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641561000000|2022-01-07 13:10:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641561300000|2022-01-07 13:15:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1641561600000|2022-01-07 13:20:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641561900000|2022-01-07 13:25:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1641562200000|2022-01-07 13:30:00|2.41|1.01|2.43|1.03|2.44|1.04|2.36|0.96|0
1641562500000|2022-01-07 13:35:00|2.44|1.04|2.49|1.09|2.49|1.09|2.43|1.03|0
1641562800000|2022-01-07 13:40:00|2.5|1.1|2.47|1.07|2.5|1.1|2.47|1.07|0
1641563100000|2022-01-07 13:45:00|2.46|1.06|2.45|1.05|2.47|1.07|2.44|1.04|0
1641563400000|2022-01-07 13:50:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1641563700000|2022-01-07 13:55:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1641564000000|2022-01-07 14:00:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1641564300000|2022-01-07 14:05:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1641564600000|2022-01-07 14:10:00|2.43|1.03|2.43|1.03|2.45|1.05|2.43|1.03|0
1641564900000|2022-01-07 14:15:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1641565200000|2022-01-07 14:20:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1641565500000|2022-01-07 14:25:00|2.42|1.02|2.42|1.02|2.44|1.04|2.42|1.02|0
1641565800000|2022-01-07 14:30:00|2.41|1.01|2.41|1.01|2.45|1.05|2.39|0.99|0
1641566100000|2022-01-07 14:35:00|2.4|1|2.39|0.99|2.43|1.03|2.39|0.99|0
1641566400000|2022-01-07 14:40:00|2.4|1|2.35|0.95|2.4|1|2.34|0.94|0
1641566700000|2022-01-07 14:45:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1641567000000|2022-01-07 14:50:00|2.36|0.96|2.34|0.94|2.36|0.96|2.33|0.93|0
1641567300000|2022-01-07 14:55:00|2.33|0.93|2.42|1.02|2.42|1.02|2.32|0.92|0
1641567600000|2022-01-07 15:00:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1641567900000|2022-01-07 15:05:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1641568200000|2022-01-07 15:10:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1641568500000|2022-01-07 15:15:00|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1641568800000|2022-01-07 15:20:00|2.36|0.96|2.4|1|2.4|1|2.36|0.96|0
1641569100000|2022-01-07 15:25:00|2.39|0.99|2.39|0.99|2.39|0.99|2.37|0.97|0
1641569400000|2022-01-07 15:30:00|2.4|1|2.39|0.99|2.4|1|2.37|0.97|0
1641569700000|2022-01-07 15:35:00|2.4|1|2.42|1.02|2.42|1.02|2.29|0.89|0
1641570000000|2022-01-07 15:40:00|2.41|1.01|2.43|1.03|2.43|1.03|2.39|0.99|0
1641570300000|2022-01-07 15:45:00|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1641570600000|2022-01-07 15:50:00|2.44|1.04|2.49|1.09|2.5|1.1|2.4|1|0
1641570900000|2022-01-07 15:55:00|2.5|1.1|2.48|1.08|2.5|1.1|2.47|1.07|0
1641571200000|2022-01-07 16:00:00|2.49|1.09|2.48|1.08|2.5|1.1|2.46|1.06|0
1641571500000|2022-01-07 16:05:00|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1641571800000|2022-01-07 16:10:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1641572100000|2022-01-07 16:15:00|2.47|1.07|2.5|1.1|2.51|1.11|2.47|1.07|0
1641572400000|2022-01-07 16:20:00|2.49|1.09|2.46|1.06|2.5|1.1|2.45|1.05|0
1641572700000|2022-01-07 16:25:00|2.47|1.07|2.43|1.03|2.47|1.07|2.43|1.03|0
1641573000000|2022-01-07 16:30:00|2.44|1.04|2.38|0.98|2.45|1.05|2.37|0.97|0
1641573300000|2022-01-07 16:35:00|2.37|0.97|2.38|0.98|2.39|0.99|2.37|0.97|0
1641573600000|2022-01-07 16:40:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1641573900000|2022-01-07 16:45:00|2.38|0.98|2.33|0.93|2.38|0.98|2.33|0.93|0
1641574200000|2022-01-07 16:50:00|2.32|0.92|2.34|0.94|2.48|1.08|2.3|0.9|0
1641574500000|2022-01-07 16:55:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1641574800000|2022-01-07 17:00:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1641575100000|2022-01-07 17:05:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1641575400000|2022-01-07 17:10:00|2.35|0.95|2.38|0.98|2.39|0.99|2.35|0.95|0
1641575700000|2022-01-07 17:15:00|2.37|0.97|2.4|1|2.4|1|2.37|0.97|0
1641576000000|2022-01-07 17:20:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641576300000|2022-01-07 17:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1641576600000|2022-01-07 17:30:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1641576900000|2022-01-07 17:35:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1641577200000|2022-01-07 17:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1641577500000|2022-01-07 17:45:00|2.42|1.02|2.41|1.01|2.42|1.02|2.38|0.98|0
1641577800000|2022-01-07 17:50:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1641578100000|2022-01-07 17:55:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1641578400000|2022-01-07 18:00:00|2.4|1|2.37|0.97|2.41|1.01|2.37|0.97|0
1641578700000|2022-01-07 18:05:00|2.36|0.96|2.36|0.96|2.37|0.97|2.35|0.95|0
1641579000000|2022-01-07 18:10:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1641579300000|2022-01-07 18:15:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1641579600000|2022-01-07 18:20:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1641579900000|2022-01-07 18:25:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1641580200000|2022-01-07 18:30:00|2.38|0.98|2.33|0.93|2.38|0.98|2.33|0.93|0
1641580500000|2022-01-07 18:35:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1641580800000|2022-01-07 18:40:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1641581100000|2022-01-07 18:45:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1641581400000|2022-01-07 18:50:00|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1641581700000|2022-01-07 18:55:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1641582000000|2022-01-07 19:00:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1641582300000|2022-01-07 19:05:00|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1641582600000|2022-01-07 19:10:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1641582900000|2022-01-07 19:15:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1641583200000|2022-01-07 19:20:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1641583500000|2022-01-07 19:25:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1641583800000|2022-01-07 19:30:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1641584100000|2022-01-07 19:35:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1641584400000|2022-01-07 19:40:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1641584700000|2022-01-07 19:45:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1641585000000|2022-01-07 19:50:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1641585300000|2022-01-07 19:55:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1641585600000|2022-01-07 20:00:00|2.25|0.85|2.23|0.83|2.26|0.86|2.23|0.83|0
1641585900000|2022-01-07 20:05:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641586200000|2022-01-07 20:10:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1641586500000|2022-01-07 20:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1641586800000|2022-01-07 20:20:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1641587100000|2022-01-07 20:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1641587400000|2022-01-07 20:30:00|2.25|0.85|2.26|0.86|2.27|0.87|2.24|0.84|0
1641587700000|2022-01-07 20:35:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1641588000000|2022-01-07 20:40:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1641588300000|2022-01-07 20:45:00|2.27|0.87|2.22|0.82|2.27|0.87|2.21|0.81|0
1641588600000|2022-01-07 20:50:00|2.23|0.83|2.24|0.84|2.24|0.84|2.21|0.81|0
1641588900000|2022-01-07 20:55:00|2.23|0.83|2.22|0.82|2.25|0.85|2.18|0.78|0
1641589200000|2022-01-07 21:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1641589500000|2022-01-07 21:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1641589800000|2022-01-07 21:10:00|2.21|0.81|2.22|0.82|2.22|0.82|2.2|0.8|0
1641801900000|2022-01-10 08:05:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1641802200000|2022-01-10 08:10:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1641802500000|2022-01-10 08:15:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1641802800000|2022-01-10 08:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1641803100000|2022-01-10 08:25:00|2.07|0.67|2.12|0.72|2.15|0.75|2.04|0.64|0
1641803400000|2022-01-10 08:30:00|2.13|0.73|2.14|0.74|2.15|0.75|2.12|0.72|0
1641803700000|2022-01-10 08:35:00|2.15|0.75|2.16|0.76|2.16|0.76|2.14|0.74|0
1641804000000|2022-01-10 08:40:00|2.15|0.75|2.15|0.75|2.16|0.76|2.11|0.71|0
1641804300000|2022-01-10 08:45:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1641804600000|2022-01-10 08:50:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1641804900000|2022-01-10 08:55:00|2.16|0.76|2.14|0.74|2.16|0.76|2.13|0.73|0
1641805200000|2022-01-10 09:00:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1641805500000|2022-01-10 09:05:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1641805800000|2022-01-10 09:10:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1641806100000|2022-01-10 09:15:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1641806700000|2022-01-10 09:25:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1641807000000|2022-01-10 09:30:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1641807300000|2022-01-10 09:35:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1641807600000|2022-01-10 09:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1641807900000|2022-01-10 09:45:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1641808200000|2022-01-10 09:50:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1641808500000|2022-01-10 09:55:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1641808800000|2022-01-10 10:00:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1641809100000|2022-01-10 10:05:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1641809400000|2022-01-10 10:10:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1641809700000|2022-01-10 10:15:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1641810000000|2022-01-10 10:20:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1641810300000|2022-01-10 10:25:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1641810600000|2022-01-10 10:30:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1641811200000|2022-01-10 10:40:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1641811500000|2022-01-10 10:45:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1641811800000|2022-01-10 10:50:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1641812100000|2022-01-10 10:55:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1641812400000|2022-01-10 11:00:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1641812700000|2022-01-10 11:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1641813000000|2022-01-10 11:10:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1641813300000|2022-01-10 11:15:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1641813600000|2022-01-10 11:20:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1641814200000|2022-01-10 11:30:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1641814500000|2022-01-10 11:35:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1641814800000|2022-01-10 11:40:00|2.12|0.72|2.12|0.72|2.14|0.74|2.12|0.72|0
1641815400000|2022-01-10 11:50:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1641816000000|2022-01-10 12:00:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1641816300000|2022-01-10 12:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1641816600000|2022-01-10 12:10:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1641816900000|2022-01-10 12:15:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1641817200000|2022-01-10 12:20:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1641817500000|2022-01-10 12:25:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1641817800000|2022-01-10 12:30:00|2.14|0.74|2.18|0.78|2.18|0.78|2.14|0.74|0
1641818100000|2022-01-10 12:35:00|2.1|0.7|2.21|0.81|2.22|0.82|2.1|0.7|0
1641818400000|2022-01-10 12:40:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1641818700000|2022-01-10 12:45:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1641819000000|2022-01-10 12:50:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641819300000|2022-01-10 12:55:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1641819600000|2022-01-10 13:00:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1641819900000|2022-01-10 13:05:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1641820200000|2022-01-10 13:10:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1641820800000|2022-01-10 13:20:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641821100000|2022-01-10 13:25:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641821400000|2022-01-10 13:30:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1641821700000|2022-01-10 13:35:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1641822000000|2022-01-10 13:40:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1641822300000|2022-01-10 13:45:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641822600000|2022-01-10 13:50:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1641822900000|2022-01-10 13:55:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1641823200000|2022-01-10 14:00:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1641823500000|2022-01-10 14:05:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1641823800000|2022-01-10 14:10:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1641824100000|2022-01-10 14:15:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1641824400000|2022-01-10 14:20:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1641824700000|2022-01-10 14:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.23|0.83|0
1641825000000|2022-01-10 14:30:00|2.24|0.84|2.29|0.89|2.29|0.89|2.24|0.84|0
1641825300000|2022-01-10 14:35:00|2.3|0.9|2.3|0.9|2.32|0.92|2.29|0.89|0
1641825600000|2022-01-10 14:40:00|2.29|0.89|2.32|0.92|2.32|0.92|2.18|0.78|0
1641825900000|2022-01-10 14:45:00|2.33|0.93|2.36|0.96|2.37|0.97|2.33|0.93|0
1641826200000|2022-01-10 14:50:00|2.35|0.95|2.38|0.98|2.38|0.98|2.34|0.94|0
1641826500000|2022-01-10 14:55:00|2.37|0.97|2.41|1.01|2.41|1.01|2.31|0.91|0
1641826800000|2022-01-10 15:00:00|2.42|1.02|2.45|1.05|2.45|1.05|2.41|1.01|0
1641827100000|2022-01-10 15:05:00|2.44|1.04|2.41|1.01|2.45|1.05|2.4|1|0
1641827400000|2022-01-10 15:10:00|2.42|1.02|2.51|1.11|2.52|1.12|2.42|1.02|0
1641827700000|2022-01-10 15:15:00|2.52|1.12|2.48|1.08|2.52|1.12|2.4|1|0
1641828000000|2022-01-10 15:20:00|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1641828300000|2022-01-10 15:25:00|2.45|1.05|2.42|1.02|2.46|1.06|2.42|1.02|0
1641828600000|2022-01-10 15:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.4|1|0
1641828900000|2022-01-10 15:35:00|2.43|1.03|2.47|1.07|2.47|1.07|2.42|1.02|0
1641829200000|2022-01-10 15:40:00|2.46|1.06|2.49|1.09|2.5|1.1|2.46|1.06|0
1641829500000|2022-01-10 15:45:00|2.5|1.1|2.53|1.13|2.54|1.14|2.48|1.08|0
1641829800000|2022-01-10 15:50:00|2.54|1.14|2.5|1.1|2.54|1.14|2.49|1.09|0
1641830100000|2022-01-10 15:55:00|2.51|1.11|2.49|1.09|2.52|1.12|2.48|1.08|0
1641830400000|2022-01-10 16:00:00|2.5|1.1|2.49|1.09|2.52|1.12|2.48|1.08|0
1641830700000|2022-01-10 16:05:00|2.48|1.08|2.46|1.06|2.49|1.09|2.46|1.06|0
1641831000000|2022-01-10 16:10:00|2.45|1.05|2.43|1.03|2.47|1.07|2.43|1.03|0
1641831300000|2022-01-10 16:15:00|2.44|1.04|2.41|1.01|2.45|1.05|2.4|1|0
1641831600000|2022-01-10 16:20:00|2.42|1.02|2.36|0.96|2.52|1.12|2.36|0.96|0
1641831900000|2022-01-10 16:25:00|2.37|0.97|2.35|0.95|2.37|0.97|2.34|0.94|0
1641832200000|2022-01-10 16:30:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1641832500000|2022-01-10 16:35:00|2.39|0.99|2.4|1|2.41|1.01|2.38|0.98|0
1641832800000|2022-01-10 16:40:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1641833100000|2022-01-10 16:45:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1641833400000|2022-01-10 16:50:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1641833700000|2022-01-10 16:55:00|2.4|1|2.37|0.97|2.41|1.01|2.37|0.97|0
1641834000000|2022-01-10 17:00:00|2.38|0.98|2.41|1.01|2.41|1.01|2.37|0.97|0
1641834300000|2022-01-10 17:05:00|2.42|1.02|2.44|1.04|2.44|1.04|2.4|1|0
1641834600000|2022-01-10 17:10:00|2.43|1.03|2.41|1.01|2.43|1.03|2.4|1|0
1641834900000|2022-01-10 17:15:00|2.42|1.02|2.43|1.03|2.43|1.03|2.4|1|0
1641835200000|2022-01-10 17:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1641835500000|2022-01-10 17:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1641835800000|2022-01-10 17:30:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1641836100000|2022-01-10 17:35:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1641836400000|2022-01-10 17:40:00|2.44|1.04|2.42|1.02|2.44|1.04|2.39|0.99|0
1641836700000|2022-01-10 17:45:00|2.41|1.01|2.45|1.05|2.45|1.05|2.35|0.95|0
1641837000000|2022-01-10 17:50:00|2.46|1.06|2.39|0.99|2.46|1.06|2.37|0.97|0
1641837300000|2022-01-10 17:55:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1641837600000|2022-01-10 18:00:00|2.4|1|2.4|1|2.42|1.02|2.38|0.98|0
1641837900000|2022-01-10 18:05:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1641838200000|2022-01-10 18:10:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1641838500000|2022-01-10 18:15:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1641838800000|2022-01-10 18:20:00|2.36|0.96|2.45|1.05|2.45|1.05|2.34|0.94|0
1641839100000|2022-01-10 18:25:00|2.38|0.98|2.33|0.93|2.38|0.98|2.32|0.92|0
1641839400000|2022-01-10 18:30:00|2.32|0.92|2.34|0.94|2.35|0.95|2.31|0.91|0
1641839700000|2022-01-10 18:35:00|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1641840000000|2022-01-10 18:40:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1641840300000|2022-01-10 18:45:00|2.28|0.88|2.27|0.87|2.29|0.89|2.26|0.86|0
1641840600000|2022-01-10 18:50:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1641840900000|2022-01-10 18:55:00|2.25|0.85|2.25|0.85|2.27|0.87|2.24|0.84|0
1641841200000|2022-01-10 19:00:00|2.24|0.84|2.22|0.82|2.25|0.85|2.22|0.82|0
1641841500000|2022-01-10 19:05:00|2.23|0.83|2.15|0.75|2.23|0.83|2.15|0.75|0
1641841800000|2022-01-10 19:10:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1641842100000|2022-01-10 19:15:00|2.17|0.77|2.16|0.76|2.17|0.77|2.14|0.74|0
1641842400000|2022-01-10 19:20:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1641842700000|2022-01-10 19:25:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1641843000000|2022-01-10 19:30:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1641843300000|2022-01-10 19:35:00|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1641843600000|2022-01-10 19:40:00|2.13|0.73|2.15|0.75|2.15|0.75|2.12|0.72|0
1641843900000|2022-01-10 19:45:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1641844200000|2022-01-10 19:50:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1641844500000|2022-01-10 19:55:00|2.19|0.79|2.15|0.75|2.19|0.79|2.15|0.75|0
1641844800000|2022-01-10 20:00:00|2.14|0.74|2.17|0.77|2.17|0.77|2.13|0.73|0
1641845100000|2022-01-10 20:05:00|2.16|0.76|2.19|0.79|2.2|0.8|2.16|0.76|0
1641845400000|2022-01-10 20:10:00|2.18|0.78|2.2|0.8|2.25|0.85|2.16|0.76|0
1641845700000|2022-01-10 20:15:00|2.21|0.81|2.19|0.79|2.21|0.81|2.17|0.77|0
1641846000000|2022-01-10 20:20:00|2.18|0.78|2.18|0.78|2.2|0.8|2.18|0.78|0
1641846300000|2022-01-10 20:25:00|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1641846600000|2022-01-10 20:30:00|2.18|0.78|2.15|0.75|2.19|0.79|2.15|0.75|0
1641846900000|2022-01-10 20:35:00|2.14|0.74|2.16|0.76|2.17|0.77|2.14|0.74|0
1641847200000|2022-01-10 20:40:00|2.15|0.75|2.15|0.75|2.17|0.77|2.12|0.72|0
1641847500000|2022-01-10 20:45:00|2.14|0.74|2.13|0.73|2.14|0.74|2.12|0.72|0
1641847800000|2022-01-10 20:50:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1641848100000|2022-01-10 20:55:00|2.1|0.7|2.07|0.67|2.1|0.7|2.06|0.66|0
1641848400000|2022-01-10 21:00:00|2.06|0.66|2|0.6|2.2|0.8|2|0.6|0
1641848700000|2022-01-10 21:05:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1641849000000|2022-01-10 21:10:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1641849300000|2022-01-10 21:15:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1641849600000|2022-01-10 21:20:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1641849900000|2022-01-10 21:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1641850200000|2022-01-10 21:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1641850500000|2022-01-10 21:35:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1641851100000|2022-01-10 21:45:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1641851700000|2022-01-10 21:55:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1641852900000|2022-01-10 22:15:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1641855600000|2022-01-10 23:00:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1641855900000|2022-01-10 23:05:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1641856200000|2022-01-10 23:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1641856500000|2022-01-10 23:15:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1641856800000|2022-01-10 23:20:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1641857100000|2022-01-10 23:25:00|2.08|0.48|2.05|0.45|2.08|0.48|2.05|0.45|0
1641857400000|2022-01-10 23:30:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1641858000000|2022-01-10 23:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1641858300000|2022-01-10 23:45:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1641859200000|2022-01-11 00:00:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641859500000|2022-01-11 00:05:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641859800000|2022-01-11 00:10:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641860100000|2022-01-11 00:15:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1641860400000|2022-01-11 00:20:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1641860700000|2022-01-11 00:25:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1641861300000|2022-01-11 00:35:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1641861600000|2022-01-11 00:40:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1641862200000|2022-01-11 00:50:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641862800000|2022-01-11 01:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1641863100000|2022-01-11 01:05:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641863400000|2022-01-11 01:10:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1641863700000|2022-01-11 01:15:00|2.08|0.48|2.06|0.46|2.09|0.49|2.06|0.46|0
1641864000000|2022-01-11 01:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1641864300000|2022-01-11 01:25:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1641864600000|2022-01-11 01:30:00|2.07|0.47|2.08|0.48|2.08|0.48|2.06|0.46|0
1641864900000|2022-01-11 01:35:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1641865200000|2022-01-11 01:40:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1641865500000|2022-01-11 01:45:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1641865800000|2022-01-11 01:50:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1641866100000|2022-01-11 01:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1641866700000|2022-01-11 02:05:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1641867000000|2022-01-11 02:10:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1641867600000|2022-01-11 02:20:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1641867900000|2022-01-11 02:25:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1641868200000|2022-01-11 02:30:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1641869100000|2022-01-11 02:45:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1641869400000|2022-01-11 02:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1641870300000|2022-01-11 03:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1641870600000|2022-01-11 03:10:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1641870900000|2022-01-11 03:15:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1641872700000|2022-01-11 03:45:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1641873000000|2022-01-11 03:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1641874200000|2022-01-11 04:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1641874500000|2022-01-11 04:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641875700000|2022-01-11 04:35:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1641876000000|2022-01-11 04:40:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641876300000|2022-01-11 04:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641876900000|2022-01-11 04:55:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641877200000|2022-01-11 05:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641877500000|2022-01-11 05:05:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1641877800000|2022-01-11 05:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1641878100000|2022-01-11 05:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641878700000|2022-01-11 05:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641879000000|2022-01-11 05:30:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641879300000|2022-01-11 05:35:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1641879600000|2022-01-11 05:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641880200000|2022-01-11 05:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1641880500000|2022-01-11 05:55:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1641880800000|2022-01-11 06:00:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1641882300000|2022-01-11 06:25:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1641882600000|2022-01-11 06:30:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1641882900000|2022-01-11 06:35:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1641883200000|2022-01-11 06:40:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1641883500000|2022-01-11 06:45:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1641883800000|2022-01-11 06:50:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1641884100000|2022-01-11 06:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1641884400000|2022-01-11 07:00:00|2.07|0.47|2.08|0.48|2.09|0.49|2.07|0.47|0
1641884700000|2022-01-11 07:05:00|2.09|0.49|2.07|0.47|2.09|0.49|2.07|0.47|0
1641885000000|2022-01-11 07:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1641885300000|2022-01-11 07:15:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1641885900000|2022-01-11 07:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1641886200000|2022-01-11 07:30:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641886500000|2022-01-11 07:35:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1641887100000|2022-01-11 07:45:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1641887400000|2022-01-11 07:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1641888000000|2022-01-11 08:00:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1641888300000|2022-01-11 08:05:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1641888600000|2022-01-11 08:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1641888900000|2022-01-11 08:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1641889200000|2022-01-11 08:20:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1641889500000|2022-01-11 08:25:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1641889800000|2022-01-11 08:30:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1641890100000|2022-01-11 08:35:00|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1641890400000|2022-01-11 08:40:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1641890700000|2022-01-11 08:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1641891000000|2022-01-11 08:50:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1641891300000|2022-01-11 08:55:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1641891600000|2022-01-11 09:00:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1641891900000|2022-01-11 09:05:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1641892200000|2022-01-11 09:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1641892500000|2022-01-11 09:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1641892800000|2022-01-11 09:20:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1641893400000|2022-01-11 09:30:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1641893700000|2022-01-11 09:35:00|1.9|0.5|1.93|0.53|1.99|0.59|1.9|0.5|0
1641894300000|2022-01-11 09:45:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1641894900000|2022-01-11 09:55:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1641895200000|2022-01-11 10:00:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1641895500000|2022-01-11 10:05:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1641896400000|2022-01-11 10:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1641896700000|2022-01-11 10:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1641897000000|2022-01-11 10:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1641897300000|2022-01-11 10:35:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1641897900000|2022-01-11 10:45:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1641898500000|2022-01-11 10:55:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1641898800000|2022-01-11 11:00:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1641899100000|2022-01-11 11:05:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1641899400000|2022-01-11 11:10:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1641899700000|2022-01-11 11:15:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1641900600000|2022-01-11 11:30:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1641901500000|2022-01-11 11:45:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1641901800000|2022-01-11 11:50:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1641902100000|2022-01-11 11:55:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1641902400000|2022-01-11 12:00:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1641903000000|2022-01-11 12:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1641903300000|2022-01-11 12:15:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1641903600000|2022-01-11 12:20:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1641904200000|2022-01-11 12:30:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1641905100000|2022-01-11 12:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1641905400000|2022-01-11 12:50:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1641905700000|2022-01-11 12:55:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1641906000000|2022-01-11 13:00:00|1.94|0.54|1.93|0.53|1.94|0.54|1.92|0.52|0
1641906300000|2022-01-11 13:05:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1641906600000|2022-01-11 13:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1641906900000|2022-01-11 13:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1641907200000|2022-01-11 13:20:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1641907500000|2022-01-11 13:25:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1641907800000|2022-01-11 13:30:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1641908100000|2022-01-11 13:35:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1641908400000|2022-01-11 13:40:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1641908700000|2022-01-11 13:45:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1641909000000|2022-01-11 13:50:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1641909300000|2022-01-11 13:55:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1641909600000|2022-01-11 14:00:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1641909900000|2022-01-11 14:05:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1641910200000|2022-01-11 14:10:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1641910500000|2022-01-11 14:15:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1641910800000|2022-01-11 14:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1641911100000|2022-01-11 14:25:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1641911400000|2022-01-11 14:30:00|1.96|0.56|2.02|0.62|2.02|0.62|1.86|0.46|0
1641911700000|2022-01-11 14:35:00|2.01|0.61|2.02|0.62|2.02|0.62|1.99|0.59|0
1641912000000|2022-01-11 14:40:00|2.03|0.63|2.05|0.65|2.07|0.67|2|0.6|0
1641912300000|2022-01-11 14:45:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1641912600000|2022-01-11 14:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.02|0.62|0
1641912900000|2022-01-11 14:55:00|2.07|0.67|2.05|0.65|2.08|0.68|2.04|0.64|0
1641913200000|2022-01-11 15:00:00|2.06|0.66|2.01|0.61|2.06|0.66|2.01|0.61|0
1641913500000|2022-01-11 15:05:00|2|0.6|1.99|0.59|2.04|0.64|1.98|0.58|0
1641913800000|2022-01-11 15:10:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1641914100000|2022-01-11 15:15:00|1.98|0.58|1.98|0.58|2.01|0.61|1.98|0.58|0
1641914400000|2022-01-11 15:20:00|1.99|0.59|1.99|0.59|1.99|0.59|1.97|0.57|0
1641914700000|2022-01-11 15:25:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1641915000000|2022-01-11 15:30:00|1.98|0.58|2.01|0.61|2.01|0.61|1.96|0.56|0
1641915300000|2022-01-11 15:35:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1641915600000|2022-01-11 15:40:00|2.02|0.62|2.03|0.63|2.04|0.64|1.96|0.56|0
1641915900000|2022-01-11 15:45:00|2.02|0.62|2.03|0.63|2.04|0.64|2|0.6|0
1641916200000|2022-01-11 15:50:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1641916500000|2022-01-11 15:55:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1641916800000|2022-01-11 16:00:00|2|0.6|1.97|0.57|2.01|0.61|1.96|0.56|0
1641917100000|2022-01-11 16:05:00|2.04|0.64|1.98|0.58|2.04|0.64|1.95|0.55|0
1641917400000|2022-01-11 16:10:00|1.97|0.57|1.94|0.54|1.97|0.57|1.93|0.53|0
1641917700000|2022-01-11 16:15:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1641918000000|2022-01-11 16:20:00|1.9|0.5|1.91|0.51|1.92|0.52|1.89|0.49|0
1641918300000|2022-01-11 16:25:00|1.99|0.59|1.86|0.46|1.99|0.59|1.86|0.46|0
1641918600000|2022-01-11 16:30:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1641918900000|2022-01-11 16:35:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1641919200000|2022-01-11 16:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1641919500000|2022-01-11 16:45:00|1.84|0.44|1.81|0.41|1.84|0.44|1.8|0.4|0
1641919800000|2022-01-11 16:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1641920100000|2022-01-11 16:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1641920400000|2022-01-11 17:00:00|1.8|0.4|1.81|0.41|1.83|0.43|1.77|0.37|0
1641920700000|2022-01-11 17:05:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1641921000000|2022-01-11 17:10:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1641921300000|2022-01-11 17:15:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1641921600000|2022-01-11 17:20:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1641921900000|2022-01-11 17:25:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1641922200000|2022-01-11 17:30:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1641922500000|2022-01-11 17:35:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1641922800000|2022-01-11 17:40:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1641923400000|2022-01-11 17:50:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1641923700000|2022-01-11 17:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1641924000000|2022-01-11 18:00:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1641924300000|2022-01-11 18:05:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1641924600000|2022-01-11 18:10:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1641924900000|2022-01-11 18:15:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1641925200000|2022-01-11 18:20:00|1.78|0.38|1.74|0.34|1.79|0.39|1.74|0.34|0
1641925500000|2022-01-11 18:25:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1641925800000|2022-01-11 18:30:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1641926700000|2022-01-11 18:45:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1641927000000|2022-01-11 18:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1641927300000|2022-01-11 18:55:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1641927600000|2022-01-11 19:00:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1641927900000|2022-01-11 19:05:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1641928200000|2022-01-11 19:10:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1641929100000|2022-01-11 19:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1641929400000|2022-01-11 19:30:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1641929700000|2022-01-11 19:35:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1641930000000|2022-01-11 19:40:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1641930300000|2022-01-11 19:45:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1641930600000|2022-01-11 19:50:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1641930900000|2022-01-11 19:55:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1641931200000|2022-01-11 20:00:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1641931500000|2022-01-11 20:05:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1641931800000|2022-01-11 20:10:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1641932100000|2022-01-11 20:15:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1641932400000|2022-01-11 20:20:00|1.7|0.3|1.75|0.35|1.78|0.38|1.7|0.3|0
1641932700000|2022-01-11 20:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1641933000000|2022-01-11 20:30:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1641933300000|2022-01-11 20:35:00|1.74|0.34|1.8|0.4|1.8|0.4|1.74|0.34|0
1641933600000|2022-01-11 20:40:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1641934200000|2022-01-11 20:50:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1641934500000|2022-01-11 20:55:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1641934800000|2022-01-11 21:00:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1641935700000|2022-01-11 21:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1641942000000|2022-01-11 23:00:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1641942600000|2022-01-11 23:10:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1641942900000|2022-01-11 23:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1641943800000|2022-01-11 23:30:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1641944100000|2022-01-11 23:35:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1641944400000|2022-01-11 23:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1641944700000|2022-01-11 23:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1641945300000|2022-01-11 23:55:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1641945600000|2022-01-12 00:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1641945900000|2022-01-12 00:05:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1641946200000|2022-01-12 00:10:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1641947100000|2022-01-12 00:25:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1641949200000|2022-01-12 01:00:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1641949500000|2022-01-12 01:05:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1641949800000|2022-01-12 01:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1641951600000|2022-01-12 01:40:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1641951900000|2022-01-12 01:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1641952200000|2022-01-12 01:50:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1641952500000|2022-01-12 01:55:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1641952800000|2022-01-12 02:00:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1641953100000|2022-01-12 02:05:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1641953400000|2022-01-12 02:10:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1641956700000|2022-01-12 03:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1641957000000|2022-01-12 03:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1641957600000|2022-01-12 03:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1641957900000|2022-01-12 03:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1641958200000|2022-01-12 03:30:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1641963000000|2022-01-12 04:50:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1641963600000|2022-01-12 05:00:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1641965700000|2022-01-12 05:35:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1641966000000|2022-01-12 05:40:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1641966600000|2022-01-12 05:50:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1641966900000|2022-01-12 05:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1641967200000|2022-01-12 06:00:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1641968100000|2022-01-12 06:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1641970800000|2022-01-12 07:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1641971100000|2022-01-12 07:05:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1641971400000|2022-01-12 07:10:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1641972300000|2022-01-12 07:25:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1641972900000|2022-01-12 07:35:00|1.8|0.2|1.82|0.22|1.86|0.26|1.8|0.2|0
1641973800000|2022-01-12 07:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1641974400000|2022-01-12 08:00:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1641974700000|2022-01-12 08:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1641975000000|2022-01-12 08:10:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1641975300000|2022-01-12 08:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1641975600000|2022-01-12 08:20:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1641975900000|2022-01-12 08:25:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1641976200000|2022-01-12 08:30:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1641976500000|2022-01-12 08:35:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1641976800000|2022-01-12 08:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1641977400000|2022-01-12 08:50:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1641977700000|2022-01-12 08:55:00|1.77|0.37|1.77|0.37|1.77|0.37|1.71|0.31|0
1641978000000|2022-01-12 09:00:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1641978600000|2022-01-12 09:10:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1641979200000|2022-01-12 09:20:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1641979500000|2022-01-12 09:25:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1641979800000|2022-01-12 09:30:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1641980100000|2022-01-12 09:35:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1641980400000|2022-01-12 09:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1641980700000|2022-01-12 09:45:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1641981000000|2022-01-12 09:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1641981300000|2022-01-12 09:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1641981600000|2022-01-12 10:00:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1641981900000|2022-01-12 10:05:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1641982500000|2022-01-12 10:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1641982800000|2022-01-12 10:20:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1641983100000|2022-01-12 10:25:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1641983400000|2022-01-12 10:30:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1641984300000|2022-01-12 10:45:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1641985200000|2022-01-12 11:00:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1641985500000|2022-01-12 11:05:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1641986400000|2022-01-12 11:20:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1641986700000|2022-01-12 11:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1641987900000|2022-01-12 11:45:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1641988200000|2022-01-12 11:50:00|1.72|0.32|1.7|0.3|1.75|0.35|1.7|0.3|0
1641988500000|2022-01-12 11:55:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1641988800000|2022-01-12 12:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1641989100000|2022-01-12 12:05:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1641990000000|2022-01-12 12:20:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1641990300000|2022-01-12 12:25:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1641990600000|2022-01-12 12:30:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1641990900000|2022-01-12 12:35:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1641991500000|2022-01-12 12:45:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1641992100000|2022-01-12 12:55:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1641992400000|2022-01-12 13:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1641992700000|2022-01-12 13:05:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1641993000000|2022-01-12 13:10:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1641993300000|2022-01-12 13:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1641993600000|2022-01-12 13:20:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1641993900000|2022-01-12 13:25:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1641994200000|2022-01-12 13:30:00|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1641994500000|2022-01-12 13:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1641994800000|2022-01-12 13:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1641995100000|2022-01-12 13:45:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1641995400000|2022-01-12 13:50:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1641995700000|2022-01-12 13:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1641996300000|2022-01-12 14:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1641996600000|2022-01-12 14:10:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1641996900000|2022-01-12 14:15:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1641997200000|2022-01-12 14:20:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1641997800000|2022-01-12 14:30:00|1.69|0.29|1.69|0.29|1.73|0.33|1.65|0.25|0
1641998100000|2022-01-12 14:35:00|1.66|0.26|1.67|0.27|1.69|0.29|1.66|0.26|0
1641998400000|2022-01-12 14:40:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1641998700000|2022-01-12 14:45:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1641999000000|2022-01-12 14:50:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1641999300000|2022-01-12 14:55:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1641999600000|2022-01-12 15:00:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1641999900000|2022-01-12 15:05:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1642000200000|2022-01-12 15:10:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642000500000|2022-01-12 15:15:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1642000800000|2022-01-12 15:20:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1642001100000|2022-01-12 15:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642001400000|2022-01-12 15:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1642001700000|2022-01-12 15:35:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1642002000000|2022-01-12 15:40:00|1.69|0.29|1.72|0.32|1.74|0.34|1.65|0.25|0
1642002300000|2022-01-12 15:45:00|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1642002600000|2022-01-12 15:50:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1642002900000|2022-01-12 15:55:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1642003200000|2022-01-12 16:00:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1642003500000|2022-01-12 16:05:00|1.72|0.32|1.74|0.34|1.76|0.36|1.72|0.32|0
1642003800000|2022-01-12 16:10:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642004100000|2022-01-12 16:15:00|1.76|0.36|1.75|0.35|1.77|0.37|1.74|0.34|0
1642004400000|2022-01-12 16:20:00|1.74|0.34|1.74|0.34|1.76|0.36|1.74|0.34|0
1642004700000|2022-01-12 16:25:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1642005000000|2022-01-12 16:30:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1642005300000|2022-01-12 16:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1642005600000|2022-01-12 16:40:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642005900000|2022-01-12 16:45:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642006200000|2022-01-12 16:50:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1642006500000|2022-01-12 16:55:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1642006800000|2022-01-12 17:00:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642007100000|2022-01-12 17:05:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1642007400000|2022-01-12 17:10:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642007700000|2022-01-12 17:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642008300000|2022-01-12 17:25:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642008600000|2022-01-12 17:30:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642008900000|2022-01-12 17:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642009200000|2022-01-12 17:40:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642009500000|2022-01-12 17:45:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642009800000|2022-01-12 17:50:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1642010100000|2022-01-12 17:55:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642010400000|2022-01-12 18:00:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1642011000000|2022-01-12 18:10:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1642011300000|2022-01-12 18:15:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642011600000|2022-01-12 18:20:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1642011900000|2022-01-12 18:25:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642012200000|2022-01-12 18:30:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1642012500000|2022-01-12 18:35:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1642012800000|2022-01-12 18:40:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642013100000|2022-01-12 18:45:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642013400000|2022-01-12 18:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1642013700000|2022-01-12 18:55:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1642014000000|2022-01-12 19:00:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1642014300000|2022-01-12 19:05:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1642014600000|2022-01-12 19:10:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1642014900000|2022-01-12 19:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642015200000|2022-01-12 19:20:00|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1642015800000|2022-01-12 19:30:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1642016100000|2022-01-12 19:35:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1642016400000|2022-01-12 19:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.7|0.3|0
1642016700000|2022-01-12 19:45:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642017000000|2022-01-12 19:50:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1642017600000|2022-01-12 20:00:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1642017900000|2022-01-12 20:05:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1642018200000|2022-01-12 20:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642018500000|2022-01-12 20:15:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642018800000|2022-01-12 20:20:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642019100000|2022-01-12 20:25:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1642019400000|2022-01-12 20:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642019700000|2022-01-12 20:35:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642020000000|2022-01-12 20:40:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1642020300000|2022-01-12 20:45:00|1.69|0.29|1.65|0.25|1.69|0.29|1.64|0.24|0
1642020600000|2022-01-12 20:50:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1642020900000|2022-01-12 20:55:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1642021200000|2022-01-12 21:00:00|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1642021500000|2022-01-12 21:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642022100000|2022-01-12 21:15:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1642023300000|2022-01-12 21:35:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1642024200000|2022-01-12 21:50:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642028400000|2022-01-12 23:00:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642029600000|2022-01-12 23:20:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1642029900000|2022-01-12 23:25:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1642030200000|2022-01-12 23:30:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642030500000|2022-01-12 23:35:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1642030800000|2022-01-12 23:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1642031100000|2022-01-12 23:45:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642032600000|2022-01-13 00:10:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1642032900000|2022-01-13 00:15:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1642033200000|2022-01-13 00:20:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1642033800000|2022-01-13 00:30:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642034100000|2022-01-13 00:35:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642034400000|2022-01-13 00:40:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1642035900000|2022-01-13 01:05:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1642036500000|2022-01-13 01:15:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1642037700000|2022-01-13 01:35:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1642038000000|2022-01-13 01:40:00|1.77|0.17|1.8|0.2|1.8|0.2|1.76|0.16|0
1642038600000|2022-01-13 01:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642038900000|2022-01-13 01:55:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1642039200000|2022-01-13 02:00:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1642039500000|2022-01-13 02:05:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1642040100000|2022-01-13 02:15:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1642040700000|2022-01-13 02:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1642041000000|2022-01-13 02:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1642041300000|2022-01-13 02:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642042200000|2022-01-13 02:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642042500000|2022-01-13 02:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642042800000|2022-01-13 03:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642044300000|2022-01-13 03:25:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1642044600000|2022-01-13 03:30:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1642046400000|2022-01-13 04:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642050000000|2022-01-13 05:00:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1642050300000|2022-01-13 05:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1642050900000|2022-01-13 05:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642051200000|2022-01-13 05:20:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642051500000|2022-01-13 05:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642051800000|2022-01-13 05:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1642052100000|2022-01-13 05:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642052400000|2022-01-13 05:40:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1642052700000|2022-01-13 05:45:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1642053000000|2022-01-13 05:50:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642053300000|2022-01-13 05:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642053600000|2022-01-13 06:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642053900000|2022-01-13 06:05:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1642054200000|2022-01-13 06:10:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1642054800000|2022-01-13 06:20:00|1.78|0.18|1.82|0.22|1.82|0.22|1.78|0.18|0
1642055100000|2022-01-13 06:25:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1642055400000|2022-01-13 06:30:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1642056300000|2022-01-13 06:45:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1642056600000|2022-01-13 06:50:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1642057200000|2022-01-13 07:00:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1642057500000|2022-01-13 07:05:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1642057800000|2022-01-13 07:10:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1642058100000|2022-01-13 07:15:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1642058400000|2022-01-13 07:20:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1642058700000|2022-01-13 07:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1642059000000|2022-01-13 07:30:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1642059300000|2022-01-13 07:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1642059600000|2022-01-13 07:40:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1642059900000|2022-01-13 07:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1642060200000|2022-01-13 07:50:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1642060500000|2022-01-13 07:55:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1642060800000|2022-01-13 08:00:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1642061100000|2022-01-13 08:05:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1642061400000|2022-01-13 08:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642061700000|2022-01-13 08:15:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642062000000|2022-01-13 08:20:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1642062300000|2022-01-13 08:25:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642062600000|2022-01-13 08:30:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1642062900000|2022-01-13 08:35:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642063200000|2022-01-13 08:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642063800000|2022-01-13 08:50:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642064400000|2022-01-13 09:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642065000000|2022-01-13 09:10:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642065300000|2022-01-13 09:15:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642066200000|2022-01-13 09:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1642066500000|2022-01-13 09:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1642066800000|2022-01-13 09:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642067100000|2022-01-13 09:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642067400000|2022-01-13 09:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1642067700000|2022-01-13 09:55:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1642069200000|2022-01-13 10:20:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1642069500000|2022-01-13 10:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1642070700000|2022-01-13 10:45:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1642071600000|2022-01-13 11:00:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1642071900000|2022-01-13 11:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1642072200000|2022-01-13 11:10:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1642072500000|2022-01-13 11:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1642073100000|2022-01-13 11:25:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1642073400000|2022-01-13 11:30:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1642074600000|2022-01-13 11:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1642074900000|2022-01-13 11:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1642075200000|2022-01-13 12:00:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1642075500000|2022-01-13 12:05:00|1.64|0.24|1.64|0.24|1.67|0.27|1.63|0.23|0
1642075800000|2022-01-13 12:10:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1642076400000|2022-01-13 12:20:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1642077000000|2022-01-13 12:30:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1642078800000|2022-01-13 13:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1642079100000|2022-01-13 13:05:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1642079400000|2022-01-13 13:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1642080300000|2022-01-13 13:25:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1642080600000|2022-01-13 13:30:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1642080900000|2022-01-13 13:35:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1642081500000|2022-01-13 13:45:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1642082700000|2022-01-13 14:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1642083000000|2022-01-13 14:10:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1642083300000|2022-01-13 14:15:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1642083600000|2022-01-13 14:20:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1642083900000|2022-01-13 14:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1642084200000|2022-01-13 14:30:00|1.61|0.21|1.61|0.21|1.61|0.21|1.59|0.19|0
1642084500000|2022-01-13 14:35:00|1.64|0.24|1.61|0.21|1.64|0.24|1.61|0.21|0
1642084800000|2022-01-13 14:40:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1642085100000|2022-01-13 14:45:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1642085400000|2022-01-13 14:50:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1642085700000|2022-01-13 14:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1642086000000|2022-01-13 15:00:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1642086300000|2022-01-13 15:05:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1642086600000|2022-01-13 15:10:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1642086900000|2022-01-13 15:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1642087200000|2022-01-13 15:20:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642087500000|2022-01-13 15:25:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1642087800000|2022-01-13 15:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1642088100000|2022-01-13 15:35:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1642088400000|2022-01-13 15:40:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1642088700000|2022-01-13 15:45:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1642089000000|2022-01-13 15:50:00|1.67|0.27|1.68|0.28|1.69|0.29|1.6|0.2|0
1642089300000|2022-01-13 15:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642089600000|2022-01-13 16:00:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1642089900000|2022-01-13 16:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1642090200000|2022-01-13 16:10:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642090500000|2022-01-13 16:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642090800000|2022-01-13 16:20:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1642091100000|2022-01-13 16:25:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1642091400000|2022-01-13 16:30:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642091700000|2022-01-13 16:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1642092000000|2022-01-13 16:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1642092300000|2022-01-13 16:45:00|1.69|0.29|1.63|0.23|1.69|0.29|1.63|0.23|0
1642092600000|2022-01-13 16:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1642092900000|2022-01-13 16:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1642093200000|2022-01-13 17:00:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1642093500000|2022-01-13 17:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1642093800000|2022-01-13 17:10:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1642094100000|2022-01-13 17:15:00|1.68|0.28|1.71|0.31|1.72|0.32|1.6|0.2|0
1642094400000|2022-01-13 17:20:00|1.72|0.32|1.72|0.32|1.74|0.34|1.72|0.32|0
1642094700000|2022-01-13 17:25:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1642095000000|2022-01-13 17:30:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1642095300000|2022-01-13 17:35:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1642095600000|2022-01-13 17:40:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1642095900000|2022-01-13 17:45:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1642096200000|2022-01-13 17:50:00|1.73|0.33|1.75|0.35|1.76|0.36|1.7|0.3|0
1642096500000|2022-01-13 17:55:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642096800000|2022-01-13 18:00:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1642097100000|2022-01-13 18:05:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1642097400000|2022-01-13 18:10:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1642097700000|2022-01-13 18:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1642098000000|2022-01-13 18:20:00|1.72|0.32|1.71|0.31|1.73|0.33|1.7|0.3|0
1642098300000|2022-01-13 18:25:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1642098600000|2022-01-13 18:30:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1642098900000|2022-01-13 18:35:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642099200000|2022-01-13 18:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1642099500000|2022-01-13 18:45:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1642100100000|2022-01-13 18:55:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642100400000|2022-01-13 19:00:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1642100700000|2022-01-13 19:05:00|1.67|0.27|1.65|0.25|1.72|0.32|1.65|0.25|0
1642101000000|2022-01-13 19:10:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642101300000|2022-01-13 19:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642101600000|2022-01-13 19:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642101900000|2022-01-13 19:25:00|1.67|0.27|1.71|0.31|1.71|0.31|1.67|0.27|0
1642102200000|2022-01-13 19:30:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1642102500000|2022-01-13 19:35:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1642102800000|2022-01-13 19:40:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1642103100000|2022-01-13 19:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642103400000|2022-01-13 19:50:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1642103700000|2022-01-13 19:55:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1642104000000|2022-01-13 20:00:00|1.75|0.35|1.77|0.37|1.78|0.38|1.74|0.34|0
1642104300000|2022-01-13 20:05:00|1.76|0.36|1.78|0.38|1.78|0.38|1.72|0.32|0
1642104600000|2022-01-13 20:10:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1642104900000|2022-01-13 20:15:00|1.8|0.4|1.78|0.38|1.8|0.4|1.77|0.37|0
1642105200000|2022-01-13 20:20:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1642105500000|2022-01-13 20:25:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1642105800000|2022-01-13 20:30:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1642106100000|2022-01-13 20:35:00|1.79|0.39|1.83|0.43|1.83|0.43|1.79|0.39|0
1642106400000|2022-01-13 20:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1642106700000|2022-01-13 20:45:00|1.84|0.44|1.87|0.47|1.87|0.47|1.78|0.38|0
1642107000000|2022-01-13 20:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1642107300000|2022-01-13 20:55:00|1.9|0.5|1.86|0.46|1.9|0.5|1.86|0.46|0
1642107600000|2022-01-13 21:00:00|1.85|0.45|1.87|0.47|1.91|0.51|1.85|0.45|0
1642107900000|2022-01-13 21:05:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1642108200000|2022-01-13 21:10:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1642108500000|2022-01-13 21:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1642109100000|2022-01-13 21:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1642109400000|2022-01-13 21:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1642109700000|2022-01-13 21:35:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1642110000000|2022-01-13 21:40:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1642110300000|2022-01-13 21:45:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1642110900000|2022-01-13 21:55:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1642114800000|2022-01-13 23:00:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1642115400000|2022-01-13 23:10:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1642115700000|2022-01-13 23:15:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1642116000000|2022-01-13 23:20:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642116600000|2022-01-13 23:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1642117200000|2022-01-13 23:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642117500000|2022-01-13 23:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1642118400000|2022-01-14 00:00:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1642118700000|2022-01-14 00:05:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1642119000000|2022-01-14 00:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642119300000|2022-01-14 00:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.9|0.3|0
1642120200000|2022-01-14 00:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642120500000|2022-01-14 00:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1642120800000|2022-01-14 00:40:00|1.92|0.32|1.9|0.3|1.92|0.32|1.9|0.3|0
1642121100000|2022-01-14 00:45:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642121400000|2022-01-14 00:50:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642122000000|2022-01-14 01:00:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1642122300000|2022-01-14 01:05:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1642122600000|2022-01-14 01:10:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1642123200000|2022-01-14 01:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642123500000|2022-01-14 01:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1642123800000|2022-01-14 01:30:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642124100000|2022-01-14 01:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642124400000|2022-01-14 01:40:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1642124700000|2022-01-14 01:45:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1642125000000|2022-01-14 01:50:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1642125300000|2022-01-14 01:55:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1642125600000|2022-01-14 02:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1642125900000|2022-01-14 02:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1642126200000|2022-01-14 02:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.93|0.33|0
1642126500000|2022-01-14 02:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642126800000|2022-01-14 02:20:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1642127400000|2022-01-14 02:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1642128000000|2022-01-14 02:40:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1642128300000|2022-01-14 02:45:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1642128900000|2022-01-14 02:55:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642129200000|2022-01-14 03:00:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642129500000|2022-01-14 03:05:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642129800000|2022-01-14 03:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642130100000|2022-01-14 03:15:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642130400000|2022-01-14 03:20:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642130700000|2022-01-14 03:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642131000000|2022-01-14 03:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1642131300000|2022-01-14 03:35:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1642131600000|2022-01-14 03:40:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1642132500000|2022-01-14 03:55:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1642132800000|2022-01-14 04:00:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642133100000|2022-01-14 04:05:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1642134000000|2022-01-14 04:20:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1642134600000|2022-01-14 04:30:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1642134900000|2022-01-14 04:35:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1642135500000|2022-01-14 04:45:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642135800000|2022-01-14 04:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642136400000|2022-01-14 05:00:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1642136700000|2022-01-14 05:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1642137000000|2022-01-14 05:10:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1642137900000|2022-01-14 05:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642138500000|2022-01-14 05:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642139100000|2022-01-14 05:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1642139400000|2022-01-14 05:50:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1642140000000|2022-01-14 06:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1642140600000|2022-01-14 06:10:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1642141200000|2022-01-14 06:20:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1642141500000|2022-01-14 06:25:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1642141800000|2022-01-14 06:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1642142400000|2022-01-14 06:40:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642143600000|2022-01-14 07:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642143900000|2022-01-14 07:05:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642144200000|2022-01-14 07:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642144800000|2022-01-14 07:20:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1642145400000|2022-01-14 07:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.91|0.31|0
1642145700000|2022-01-14 07:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1642146000000|2022-01-14 07:40:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1642146300000|2022-01-14 07:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1642146600000|2022-01-14 07:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1642147200000|2022-01-14 08:00:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1642147500000|2022-01-14 08:05:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1642147800000|2022-01-14 08:10:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1642148100000|2022-01-14 08:15:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1642148400000|2022-01-14 08:20:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1642148700000|2022-01-14 08:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1642149000000|2022-01-14 08:30:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1642149300000|2022-01-14 08:35:00|1.8|0.4|1.77|0.37|1.81|0.41|1.77|0.37|0
1642149600000|2022-01-14 08:40:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1642149900000|2022-01-14 08:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1642150200000|2022-01-14 08:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1642150500000|2022-01-14 08:55:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1642150800000|2022-01-14 09:00:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1642151100000|2022-01-14 09:05:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1642151400000|2022-01-14 09:10:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1642151700000|2022-01-14 09:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1642152000000|2022-01-14 09:20:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1642152300000|2022-01-14 09:25:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1642152600000|2022-01-14 09:30:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1642153200000|2022-01-14 09:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1642153800000|2022-01-14 09:50:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1642154100000|2022-01-14 09:55:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1642154400000|2022-01-14 10:00:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1642154700000|2022-01-14 10:05:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1642155000000|2022-01-14 10:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1642155900000|2022-01-14 10:25:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1642156200000|2022-01-14 10:30:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1642156500000|2022-01-14 10:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1642157100000|2022-01-14 10:45:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1642157400000|2022-01-14 10:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1642158000000|2022-01-14 11:00:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1642158300000|2022-01-14 11:05:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1642158900000|2022-01-14 11:15:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1642159200000|2022-01-14 11:20:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1642160100000|2022-01-14 11:35:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1642160400000|2022-01-14 11:40:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1642161300000|2022-01-14 11:55:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1642161600000|2022-01-14 12:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1642161900000|2022-01-14 12:05:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1642162200000|2022-01-14 12:10:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1642162500000|2022-01-14 12:15:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1642162800000|2022-01-14 12:20:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1642163100000|2022-01-14 12:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1642163400000|2022-01-14 12:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1642163700000|2022-01-14 12:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1642164000000|2022-01-14 12:40:00|1.86|0.46|1.88|0.48|1.89|0.49|1.79|0.39|0
1642164300000|2022-01-14 12:45:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1642164600000|2022-01-14 12:50:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1642164900000|2022-01-14 12:55:00|1.89|0.49|1.93|0.53|1.93|0.53|1.89|0.49|0
1642165200000|2022-01-14 13:00:00|1.92|0.52|1.95|0.55|1.97|0.57|1.87|0.47|0
1642165500000|2022-01-14 13:05:00|1.94|0.54|1.94|0.54|1.96|0.56|1.88|0.48|0
1642165800000|2022-01-14 13:10:00|1.95|0.55|1.94|0.54|1.95|0.55|1.92|0.52|0
1642166100000|2022-01-14 13:15:00|1.93|0.53|1.92|0.52|1.94|0.54|1.91|0.51|0
1642166400000|2022-01-14 13:20:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1642166700000|2022-01-14 13:25:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1642167000000|2022-01-14 13:30:00|1.93|0.53|1.93|0.53|1.94|0.54|1.91|0.51|0
1642167300000|2022-01-14 13:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1642167600000|2022-01-14 13:40:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1642167900000|2022-01-14 13:45:00|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1642168200000|2022-01-14 13:50:00|1.97|0.57|1.99|0.59|2|0.6|1.93|0.53|0
1642168500000|2022-01-14 13:55:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1642168800000|2022-01-14 14:00:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1642169100000|2022-01-14 14:05:00|1.97|0.57|1.93|0.53|1.97|0.57|1.92|0.52|0
1642169400000|2022-01-14 14:10:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1642169700000|2022-01-14 14:15:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1642170000000|2022-01-14 14:20:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1642170300000|2022-01-14 14:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1642170600000|2022-01-14 14:30:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1642170900000|2022-01-14 14:35:00|1.92|0.52|1.87|0.47|1.93|0.53|1.86|0.46|0
1642171200000|2022-01-14 14:40:00|1.86|0.46|1.86|0.46|1.88|0.48|1.85|0.45|0
1642171500000|2022-01-14 14:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.83|0.43|0
1642171800000|2022-01-14 14:50:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1642172100000|2022-01-14 14:55:00|1.83|0.43|1.84|0.44|1.84|0.44|1.69|0.29|0
1642172400000|2022-01-14 15:00:00|1.83|0.43|1.87|0.47|1.88|0.48|1.83|0.43|0
1642172700000|2022-01-14 15:05:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1642173000000|2022-01-14 15:10:00|1.86|0.46|1.87|0.47|1.87|0.47|1.83|0.43|0
1642173300000|2022-01-14 15:15:00|1.86|0.46|1.82|0.42|1.86|0.46|1.82|0.42|0
1642173600000|2022-01-14 15:20:00|1.83|0.43|1.87|0.47|1.87|0.47|1.82|0.42|0
1642173900000|2022-01-14 15:25:00|1.86|0.46|1.88|0.48|1.89|0.49|1.86|0.46|0
1642174200000|2022-01-14 15:30:00|1.89|0.49|1.87|0.47|1.9|0.5|1.87|0.47|0
1642174500000|2022-01-14 15:35:00|1.88|0.48|1.89|0.49|1.91|0.51|1.87|0.47|0
1642174800000|2022-01-14 15:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.82|0.42|0
1642175100000|2022-01-14 15:45:00|1.91|0.51|1.88|0.48|1.91|0.51|1.88|0.48|0
1642175400000|2022-01-14 15:50:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1642175700000|2022-01-14 15:55:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1642176000000|2022-01-14 16:00:00|1.88|0.48|1.9|0.5|1.91|0.51|1.86|0.46|0
1642176300000|2022-01-14 16:05:00|1.91|0.51|1.93|0.53|1.93|0.53|1.91|0.51|0
1642176600000|2022-01-14 16:10:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1642176900000|2022-01-14 16:15:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1642177200000|2022-01-14 16:20:00|1.88|0.48|1.93|0.53|1.95|0.55|1.88|0.48|0
1642177500000|2022-01-14 16:25:00|1.92|0.52|1.92|0.52|1.93|0.53|1.9|0.5|0
1642177800000|2022-01-14 16:30:00|1.93|0.53|1.89|0.49|1.94|0.54|1.89|0.49|0
1642178100000|2022-01-14 16:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1642178400000|2022-01-14 16:40:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1642178700000|2022-01-14 16:45:00|1.86|0.46|1.83|0.43|1.91|0.51|1.81|0.41|0
1642179000000|2022-01-14 16:50:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1642179300000|2022-01-14 16:55:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1642179600000|2022-01-14 17:00:00|1.83|0.43|1.83|0.43|1.83|0.43|1.81|0.41|0
1642179900000|2022-01-14 17:05:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1642180200000|2022-01-14 17:10:00|1.81|0.41|1.84|0.44|1.84|0.44|1.81|0.41|0
1642180500000|2022-01-14 17:15:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1642180800000|2022-01-14 17:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1642181100000|2022-01-14 17:25:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1642181400000|2022-01-14 17:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1642181700000|2022-01-14 17:35:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1642182000000|2022-01-14 17:40:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1642182300000|2022-01-14 17:45:00|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1642182600000|2022-01-14 17:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1642182900000|2022-01-14 17:55:00|1.89|0.49|1.87|0.47|1.89|0.49|1.79|0.39|0
1642183200000|2022-01-14 18:00:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1642183500000|2022-01-14 18:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1642183800000|2022-01-14 18:10:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1642184100000|2022-01-14 18:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1642184400000|2022-01-14 18:20:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1642184700000|2022-01-14 18:25:00|1.85|0.45|1.9|0.5|1.91|0.51|1.85|0.45|0
1642185000000|2022-01-14 18:30:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1642185300000|2022-01-14 18:35:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1642185600000|2022-01-14 18:40:00|1.89|0.49|1.87|0.47|1.9|0.5|1.87|0.47|0
1642185900000|2022-01-14 18:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1642186200000|2022-01-14 18:50:00|1.87|0.47|1.82|0.42|1.93|0.53|1.82|0.42|0
1642186500000|2022-01-14 18:55:00|1.83|0.43|1.78|0.38|1.83|0.43|1.77|0.37|0
1642186800000|2022-01-14 19:00:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1642187100000|2022-01-14 19:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1642187400000|2022-01-14 19:10:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1642187700000|2022-01-14 19:15:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1642188000000|2022-01-14 19:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1642188300000|2022-01-14 19:25:00|1.75|0.35|1.79|0.39|1.79|0.39|1.75|0.35|0
1642188600000|2022-01-14 19:30:00|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1642188900000|2022-01-14 19:35:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642189200000|2022-01-14 19:40:00|1.76|0.36|1.77|0.37|1.77|0.37|1.75|0.35|0
1642189500000|2022-01-14 19:45:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1642189800000|2022-01-14 19:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1642190100000|2022-01-14 19:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1642190400000|2022-01-14 20:00:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1642190700000|2022-01-14 20:05:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1642191000000|2022-01-14 20:10:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1642191300000|2022-01-14 20:15:00|1.75|0.35|1.74|0.34|1.78|0.38|1.72|0.32|0
1642191600000|2022-01-14 20:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1642191900000|2022-01-14 20:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1642192200000|2022-01-14 20:30:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1642192500000|2022-01-14 20:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1642192800000|2022-01-14 20:40:00|1.73|0.33|1.67|0.27|1.74|0.34|1.67|0.27|0
1642193100000|2022-01-14 20:45:00|1.66|0.26|1.68|0.28|1.69|0.29|1.66|0.26|0
1642193400000|2022-01-14 20:50:00|1.66|0.26|1.66|0.26|1.68|0.28|1.66|0.26|0
1642193700000|2022-01-14 20:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1642194000000|2022-01-14 21:00:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1642194300000|2022-01-14 21:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1642194600000|2022-01-14 21:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642492800000|2022-01-18 08:00:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1642493100000|2022-01-18 08:05:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1642493400000|2022-01-18 08:10:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1642493700000|2022-01-18 08:15:00|1.62|0.22|1.67|0.27|1.67|0.27|1.6|0.2|0
1642494000000|2022-01-18 08:20:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642494300000|2022-01-18 08:25:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642494600000|2022-01-18 08:30:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1642494900000|2022-01-18 08:35:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1642495200000|2022-01-18 08:40:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1642495500000|2022-01-18 08:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642495800000|2022-01-18 08:50:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642496400000|2022-01-18 09:00:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642496700000|2022-01-18 09:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1642497000000|2022-01-18 09:10:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1642497300000|2022-01-18 09:15:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642497600000|2022-01-18 09:20:00|1.68|0.28|1.7|0.3|1.71|0.31|1.68|0.28|0
1642497900000|2022-01-18 09:25:00|1.71|0.31|1.7|0.3|1.71|0.31|1.69|0.29|0
1642498200000|2022-01-18 09:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642498500000|2022-01-18 09:35:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1642498800000|2022-01-18 09:40:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1642499100000|2022-01-18 09:45:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1642499700000|2022-01-18 09:55:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642500000000|2022-01-18 10:00:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642500600000|2022-01-18 10:10:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1642500900000|2022-01-18 10:15:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642501200000|2022-01-18 10:20:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642501500000|2022-01-18 10:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642501800000|2022-01-18 10:30:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1642502100000|2022-01-18 10:35:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642502400000|2022-01-18 10:40:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1642502700000|2022-01-18 10:45:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1642503000000|2022-01-18 10:50:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642503300000|2022-01-18 10:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1642503600000|2022-01-18 11:00:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1642503900000|2022-01-18 11:05:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642504200000|2022-01-18 11:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642504500000|2022-01-18 11:15:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1642504800000|2022-01-18 11:20:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642505100000|2022-01-18 11:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642505400000|2022-01-18 11:30:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1642505700000|2022-01-18 11:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1642506000000|2022-01-18 11:40:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642506300000|2022-01-18 11:45:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642506600000|2022-01-18 11:50:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1642506900000|2022-01-18 11:55:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1642507200000|2022-01-18 12:00:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642507500000|2022-01-18 12:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1642508400000|2022-01-18 12:20:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642508700000|2022-01-18 12:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642509000000|2022-01-18 12:30:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1642509300000|2022-01-18 12:35:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642509600000|2022-01-18 12:40:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642509900000|2022-01-18 12:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642510800000|2022-01-18 13:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642511100000|2022-01-18 13:05:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642511400000|2022-01-18 13:10:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1642511700000|2022-01-18 13:15:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642512000000|2022-01-18 13:20:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1642512300000|2022-01-18 13:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642512600000|2022-01-18 13:30:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642512900000|2022-01-18 13:35:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642513200000|2022-01-18 13:40:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1642513500000|2022-01-18 13:45:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642513800000|2022-01-18 13:50:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642514100000|2022-01-18 13:55:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642514400000|2022-01-18 14:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642514700000|2022-01-18 14:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642515000000|2022-01-18 14:10:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642515300000|2022-01-18 14:15:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1642515600000|2022-01-18 14:20:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1642515900000|2022-01-18 14:25:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1642516200000|2022-01-18 14:30:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1642516500000|2022-01-18 14:35:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1642516800000|2022-01-18 14:40:00|1.71|0.31|1.69|0.29|1.76|0.36|1.66|0.26|0
1642517100000|2022-01-18 14:45:00|1.7|0.3|1.71|0.31|1.72|0.32|1.69|0.29|0
1642517400000|2022-01-18 14:50:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1642517700000|2022-01-18 14:55:00|1.72|0.32|1.71|0.31|1.74|0.34|1.71|0.31|0
1642518000000|2022-01-18 15:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1642518300000|2022-01-18 15:05:00|1.71|0.31|1.68|0.28|1.71|0.31|1.68|0.28|0
1642518600000|2022-01-18 15:10:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1642518900000|2022-01-18 15:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1642519200000|2022-01-18 15:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1642519500000|2022-01-18 15:25:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1642519800000|2022-01-18 15:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642520100000|2022-01-18 15:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.7|0.3|0
1642520400000|2022-01-18 15:40:00|1.71|0.31|1.69|0.29|1.72|0.32|1.69|0.29|0
1642520700000|2022-01-18 15:45:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642521000000|2022-01-18 15:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1642521300000|2022-01-18 15:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642521600000|2022-01-18 16:00:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1642521900000|2022-01-18 16:05:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1642522200000|2022-01-18 16:10:00|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1642522500000|2022-01-18 16:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1642522800000|2022-01-18 16:20:00|1.72|0.32|1.73|0.33|1.74|0.34|1.67|0.27|0
1642523100000|2022-01-18 16:25:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1642523400000|2022-01-18 16:30:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1642523700000|2022-01-18 16:35:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1642524000000|2022-01-18 16:40:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1642524300000|2022-01-18 16:45:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1642524600000|2022-01-18 16:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.7|0.3|0
1642524900000|2022-01-18 16:55:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1642525200000|2022-01-18 17:00:00|1.71|0.31|1.75|0.35|1.75|0.35|1.71|0.31|0
1642525500000|2022-01-18 17:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1642525800000|2022-01-18 17:10:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642526100000|2022-01-18 17:15:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1642526400000|2022-01-18 17:20:00|1.73|0.33|1.76|0.36|1.76|0.36|1.73|0.33|0
1642526700000|2022-01-18 17:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1642527000000|2022-01-18 17:30:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1642527300000|2022-01-18 17:35:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1642527600000|2022-01-18 17:40:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1642527900000|2022-01-18 17:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1642528200000|2022-01-18 17:50:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1642528500000|2022-01-18 17:55:00|1.79|0.39|1.79|0.39|1.79|0.39|1.77|0.37|0
1642528800000|2022-01-18 18:00:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1642529100000|2022-01-18 18:05:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1642529400000|2022-01-18 18:10:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1642529700000|2022-01-18 18:15:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1642530000000|2022-01-18 18:20:00|1.77|0.37|1.78|0.38|1.79|0.39|1.76|0.36|0
1642530300000|2022-01-18 18:25:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1642530600000|2022-01-18 18:30:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1642530900000|2022-01-18 18:35:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1642531200000|2022-01-18 18:40:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1642531500000|2022-01-18 18:45:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1642531800000|2022-01-18 18:50:00|1.76|0.36|1.76|0.36|1.76|0.36|1.74|0.34|0
1642532100000|2022-01-18 18:55:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1642532400000|2022-01-18 19:00:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1642532700000|2022-01-18 19:05:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1642533000000|2022-01-18 19:10:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1642533300000|2022-01-18 19:15:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1642533600000|2022-01-18 19:20:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1642533900000|2022-01-18 19:25:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1642534200000|2022-01-18 19:30:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1642534500000|2022-01-18 19:35:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642534800000|2022-01-18 19:40:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642535100000|2022-01-18 19:45:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1642535400000|2022-01-18 19:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1642535700000|2022-01-18 19:55:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1642536000000|2022-01-18 20:00:00|1.74|0.34|1.75|0.35|1.75|0.35|1.72|0.32|0
1642536300000|2022-01-18 20:05:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1642536600000|2022-01-18 20:10:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1642536900000|2022-01-18 20:15:00|1.76|0.36|1.78|0.38|1.79|0.39|1.76|0.36|0
1642537200000|2022-01-18 20:20:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1642537500000|2022-01-18 20:25:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1642537800000|2022-01-18 20:30:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1642538100000|2022-01-18 20:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1642538400000|2022-01-18 20:40:00|1.79|0.39|1.82|0.42|1.82|0.42|1.74|0.34|0
1642538700000|2022-01-18 20:45:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1642539000000|2022-01-18 20:50:00|1.79|0.39|1.83|0.43|1.83|0.43|1.78|0.38|0
1642539300000|2022-01-18 20:55:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1642539600000|2022-01-18 21:00:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1642540200000|2022-01-18 21:10:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1642540500000|2022-01-18 21:15:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1642540800000|2022-01-18 21:20:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1642541100000|2022-01-18 21:25:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1642541400000|2022-01-18 21:30:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1642541700000|2022-01-18 21:35:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642542300000|2022-01-18 21:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1642542600000|2022-01-18 21:50:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642546800000|2022-01-18 23:00:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1642547100000|2022-01-18 23:05:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1642547400000|2022-01-18 23:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1642547700000|2022-01-18 23:15:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1642548000000|2022-01-18 23:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642548600000|2022-01-18 23:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1642549800000|2022-01-18 23:50:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1642550400000|2022-01-19 00:00:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1642550700000|2022-01-19 00:05:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642551000000|2022-01-19 00:10:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1642551300000|2022-01-19 00:15:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1642551600000|2022-01-19 00:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1642552200000|2022-01-19 00:30:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1642552500000|2022-01-19 00:35:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1642552800000|2022-01-19 00:40:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1642553100000|2022-01-19 00:45:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642553400000|2022-01-19 00:50:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1642554000000|2022-01-19 01:00:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1642554300000|2022-01-19 01:05:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1642554600000|2022-01-19 01:10:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1642555200000|2022-01-19 01:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642555500000|2022-01-19 01:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1642555800000|2022-01-19 01:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1642556100000|2022-01-19 01:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1642556400000|2022-01-19 01:40:00|1.86|0.26|1.88|0.28|1.88|0.28|1.86|0.26|0
1642556700000|2022-01-19 01:45:00|1.87|0.27|1.89|0.29|1.89|0.29|1.87|0.27|0
1642557000000|2022-01-19 01:50:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1642557300000|2022-01-19 01:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1642557900000|2022-01-19 02:05:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1642558200000|2022-01-19 02:10:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1642558500000|2022-01-19 02:15:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1642559400000|2022-01-19 02:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1642559700000|2022-01-19 02:35:00|1.87|0.27|1.88|0.28|1.89|0.29|1.87|0.27|0
1642560000000|2022-01-19 02:40:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1642560300000|2022-01-19 02:45:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642560600000|2022-01-19 02:50:00|1.9|0.3|1.92|0.32|1.93|0.33|1.9|0.3|0
1642560900000|2022-01-19 02:55:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642561200000|2022-01-19 03:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642561500000|2022-01-19 03:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642561800000|2022-01-19 03:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642562100000|2022-01-19 03:15:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642562400000|2022-01-19 03:20:00|1.92|0.32|1.93|0.33|1.93|0.33|1.91|0.31|0
1642563000000|2022-01-19 03:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642563300000|2022-01-19 03:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642563600000|2022-01-19 03:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642563900000|2022-01-19 03:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642564200000|2022-01-19 03:50:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642564500000|2022-01-19 03:55:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642564800000|2022-01-19 04:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642565400000|2022-01-19 04:10:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642565700000|2022-01-19 04:15:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642566300000|2022-01-19 04:25:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642566600000|2022-01-19 04:30:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1642567200000|2022-01-19 04:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642567500000|2022-01-19 04:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642567800000|2022-01-19 04:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1642568100000|2022-01-19 04:55:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1642568700000|2022-01-19 05:05:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1642569000000|2022-01-19 05:10:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1642569300000|2022-01-19 05:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1642569600000|2022-01-19 05:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1642569900000|2022-01-19 05:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642570200000|2022-01-19 05:30:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1642570500000|2022-01-19 05:35:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1642570800000|2022-01-19 05:40:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1642571400000|2022-01-19 05:50:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1642571700000|2022-01-19 05:55:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1642572000000|2022-01-19 06:00:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1642572300000|2022-01-19 06:05:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1642572600000|2022-01-19 06:10:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1642572900000|2022-01-19 06:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1642573200000|2022-01-19 06:20:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642573500000|2022-01-19 06:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1642573800000|2022-01-19 06:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1642574100000|2022-01-19 06:35:00|1.93|0.33|1.92|0.32|1.94|0.34|1.92|0.32|0
1642574400000|2022-01-19 06:40:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1642574700000|2022-01-19 06:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1642575000000|2022-01-19 06:50:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1642575300000|2022-01-19 06:55:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1642575600000|2022-01-19 07:00:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1642575900000|2022-01-19 07:05:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1642576200000|2022-01-19 07:10:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1642576500000|2022-01-19 07:15:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1642576800000|2022-01-19 07:20:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1642577100000|2022-01-19 07:25:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1642577400000|2022-01-19 07:30:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1642578000000|2022-01-19 07:40:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1642578300000|2022-01-19 07:45:00|1.91|0.31|1.81|0.21|1.91|0.31|1.81|0.21|0
1642578600000|2022-01-19 07:50:00|1.8|0.2|1.95|0.35|1.95|0.35|1.8|0.2|0
1642578900000|2022-01-19 07:55:00|1.96|0.36|1.93|0.33|1.97|0.37|1.93|0.33|0
1642579200000|2022-01-19 08:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.92|0.32|0
1642579500000|2022-01-19 08:05:00|1.84|0.44|1.81|0.41|1.84|0.44|1.81|0.41|0
1642579800000|2022-01-19 08:10:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1642580100000|2022-01-19 08:15:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1642580400000|2022-01-19 08:20:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1642580700000|2022-01-19 08:25:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1642581000000|2022-01-19 08:30:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1642581300000|2022-01-19 08:35:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1642581600000|2022-01-19 08:40:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1642581900000|2022-01-19 08:45:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1642582200000|2022-01-19 08:50:00|1.77|0.37|1.75|0.35|1.77|0.37|1.74|0.34|0
1642582500000|2022-01-19 08:55:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642582800000|2022-01-19 09:00:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1642583100000|2022-01-19 09:05:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642583400000|2022-01-19 09:10:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1642583700000|2022-01-19 09:15:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642584000000|2022-01-19 09:20:00|1.75|0.35|1.77|0.37|1.84|0.44|1.74|0.34|0
1642584300000|2022-01-19 09:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1642584600000|2022-01-19 09:30:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1642584900000|2022-01-19 09:35:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1642585200000|2022-01-19 09:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1642585500000|2022-01-19 09:45:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1642585800000|2022-01-19 09:50:00|1.73|0.33|1.77|0.37|1.77|0.37|1.73|0.33|0
1642586100000|2022-01-19 09:55:00|1.72|0.32|1.69|0.29|1.72|0.32|1.68|0.28|0
1642586400000|2022-01-19 10:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642586700000|2022-01-19 10:05:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642587000000|2022-01-19 10:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642587300000|2022-01-19 10:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642587900000|2022-01-19 10:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642588500000|2022-01-19 10:35:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642588800000|2022-01-19 10:40:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642589100000|2022-01-19 10:45:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1642589400000|2022-01-19 10:50:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642589700000|2022-01-19 10:55:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1642590000000|2022-01-19 11:00:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642590300000|2022-01-19 11:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1642590600000|2022-01-19 11:10:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642590900000|2022-01-19 11:15:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642591200000|2022-01-19 11:20:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1642591500000|2022-01-19 11:25:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1642591800000|2022-01-19 11:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642592100000|2022-01-19 11:35:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642592400000|2022-01-19 11:40:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1642592700000|2022-01-19 11:45:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1642593000000|2022-01-19 11:50:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1642593300000|2022-01-19 11:55:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1642593900000|2022-01-19 12:05:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642594200000|2022-01-19 12:10:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642594500000|2022-01-19 12:15:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642594800000|2022-01-19 12:20:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642595100000|2022-01-19 12:25:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642595400000|2022-01-19 12:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642595700000|2022-01-19 12:35:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1642596300000|2022-01-19 12:45:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642596600000|2022-01-19 12:50:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642596900000|2022-01-19 12:55:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642597200000|2022-01-19 13:00:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1642597500000|2022-01-19 13:05:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1642597800000|2022-01-19 13:10:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1642598100000|2022-01-19 13:15:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1642598400000|2022-01-19 13:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1642598700000|2022-01-19 13:25:00|1.67|0.27|1.63|0.23|1.67|0.27|1.63|0.23|0
1642599000000|2022-01-19 13:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1642599300000|2022-01-19 13:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1642599600000|2022-01-19 13:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642600200000|2022-01-19 13:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1642600500000|2022-01-19 13:55:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1642600800000|2022-01-19 14:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1642601400000|2022-01-19 14:10:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642601700000|2022-01-19 14:15:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1642602000000|2022-01-19 14:20:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1642602300000|2022-01-19 14:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1642602600000|2022-01-19 14:30:00|1.64|0.24|1.67|0.27|1.67|0.27|1.63|0.23|0
1642602900000|2022-01-19 14:35:00|1.66|0.26|1.63|0.23|1.67|0.27|1.62|0.22|0
1642603200000|2022-01-19 14:40:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1642603500000|2022-01-19 14:45:00|1.63|0.23|1.64|0.24|1.65|0.25|1.62|0.22|0
1642603800000|2022-01-19 14:50:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1642604100000|2022-01-19 14:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1642604400000|2022-01-19 15:00:00|1.62|0.22|1.64|0.24|1.65|0.25|1.62|0.22|0
1642604700000|2022-01-19 15:05:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1642605000000|2022-01-19 15:10:00|1.65|0.25|1.65|0.25|1.67|0.27|1.65|0.25|0
1642605300000|2022-01-19 15:15:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1642605600000|2022-01-19 15:20:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1642605900000|2022-01-19 15:25:00|1.7|0.3|1.77|0.37|1.77|0.37|1.63|0.23|0
1642606200000|2022-01-19 15:30:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1642606500000|2022-01-19 15:35:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1642606800000|2022-01-19 15:40:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1642607100000|2022-01-19 15:45:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1642607400000|2022-01-19 15:50:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1642607700000|2022-01-19 15:55:00|1.75|0.35|1.75|0.35|1.77|0.37|1.74|0.34|0
1642608000000|2022-01-19 16:00:00|1.76|0.36|1.76|0.36|1.76|0.36|1.74|0.34|0
1642608300000|2022-01-19 16:05:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1642608600000|2022-01-19 16:10:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1642608900000|2022-01-19 16:15:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1642609200000|2022-01-19 16:20:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1642609500000|2022-01-19 16:25:00|1.79|0.39|1.77|0.37|1.8|0.4|1.76|0.36|0
1642609800000|2022-01-19 16:30:00|1.76|0.36|1.78|0.38|1.79|0.39|1.75|0.35|0
1642610100000|2022-01-19 16:35:00|1.77|0.37|1.81|0.41|1.82|0.42|1.77|0.37|0
1642610400000|2022-01-19 16:40:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1642610700000|2022-01-19 16:45:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1642611000000|2022-01-19 16:50:00|1.8|0.4|1.74|0.34|1.8|0.4|1.7|0.3|0
1642611300000|2022-01-19 16:55:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1642611600000|2022-01-19 17:00:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1642611900000|2022-01-19 17:05:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1642612200000|2022-01-19 17:10:00|1.7|0.3|1.67|0.27|1.75|0.35|1.66|0.26|0
1642612500000|2022-01-19 17:15:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1642612800000|2022-01-19 17:20:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1642613100000|2022-01-19 17:25:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1642613400000|2022-01-19 17:30:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1642613700000|2022-01-19 17:35:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1642614000000|2022-01-19 17:40:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1642614300000|2022-01-19 17:45:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1642614600000|2022-01-19 17:50:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1642614900000|2022-01-19 17:55:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1642615200000|2022-01-19 18:00:00|1.65|0.25|1.66|0.26|1.68|0.28|1.65|0.25|0
1642615500000|2022-01-19 18:05:00|1.67|0.27|1.63|0.23|1.67|0.27|1.63|0.23|0
1642616100000|2022-01-19 18:15:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1642616400000|2022-01-19 18:20:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1642616700000|2022-01-19 18:25:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1642617000000|2022-01-19 18:30:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1642617300000|2022-01-19 18:35:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1642617600000|2022-01-19 18:40:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642617900000|2022-01-19 18:45:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1642618200000|2022-01-19 18:50:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1642618500000|2022-01-19 18:55:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1642618800000|2022-01-19 19:00:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1642619100000|2022-01-19 19:05:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1642619400000|2022-01-19 19:10:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1642619700000|2022-01-19 19:15:00|1.7|0.3|1.72|0.32|1.72|0.32|1.61|0.21|0
1642620000000|2022-01-19 19:20:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1642620300000|2022-01-19 19:25:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1642620600000|2022-01-19 19:30:00|1.73|0.33|1.73|0.33|1.75|0.35|1.73|0.33|0
1642620900000|2022-01-19 19:35:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1642621200000|2022-01-19 19:40:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1642621500000|2022-01-19 19:45:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1642621800000|2022-01-19 19:50:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1642622100000|2022-01-19 19:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1642622400000|2022-01-19 20:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1642622700000|2022-01-19 20:05:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1642623000000|2022-01-19 20:10:00|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1642623300000|2022-01-19 20:15:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1642623600000|2022-01-19 20:20:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1642623900000|2022-01-19 20:25:00|1.72|0.32|1.73|0.33|1.74|0.34|1.71|0.31|0
1642624200000|2022-01-19 20:30:00|1.74|0.34|1.75|0.35|1.76|0.36|1.73|0.33|0
1642624500000|2022-01-19 20:35:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1642624800000|2022-01-19 20:40:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1642625100000|2022-01-19 20:45:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1642625400000|2022-01-19 20:50:00|1.77|0.37|1.79|0.39|1.81|0.41|1.73|0.33|0
1642625700000|2022-01-19 20:55:00|1.8|0.4|1.8|0.4|1.85|0.45|1.76|0.36|0
1642626000000|2022-01-19 21:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.78|0.38|0
1642626300000|2022-01-19 21:05:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1642626600000|2022-01-19 21:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1642626900000|2022-01-19 21:15:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642627200000|2022-01-19 21:20:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1642627500000|2022-01-19 21:25:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1642628700000|2022-01-19 21:45:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1642629000000|2022-01-19 21:50:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1642629300000|2022-01-19 21:55:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1642632000000|2022-01-19 22:40:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642632300000|2022-01-19 22:45:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1642633200000|2022-01-19 23:00:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1642633800000|2022-01-19 23:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1642634100000|2022-01-19 23:15:00|1.9|0.3|1.89|0.29|1.9|0.3|1.88|0.28|0
1642634400000|2022-01-19 23:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1642634700000|2022-01-19 23:25:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1642635000000|2022-01-19 23:30:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642635300000|2022-01-19 23:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1642635600000|2022-01-19 23:40:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1642635900000|2022-01-19 23:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1642636200000|2022-01-19 23:50:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1642636500000|2022-01-19 23:55:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1642636800000|2022-01-20 00:00:00|1.91|0.31|1.9|0.3|1.91|0.31|1.89|0.29|0
1642637100000|2022-01-20 00:05:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642637400000|2022-01-20 00:10:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1642637700000|2022-01-20 00:15:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642638000000|2022-01-20 00:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642638600000|2022-01-20 00:30:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1642638900000|2022-01-20 00:35:00|1.87|0.27|1.88|0.28|1.88|0.28|1.86|0.26|0
1642639200000|2022-01-20 00:40:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1642639800000|2022-01-20 00:50:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642640100000|2022-01-20 00:55:00|1.89|0.29|1.88|0.28|1.89|0.29|1.87|0.27|0
1642640400000|2022-01-20 01:00:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1642640700000|2022-01-20 01:05:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642641000000|2022-01-20 01:10:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1642641300000|2022-01-20 01:15:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1642641600000|2022-01-20 01:20:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1642641900000|2022-01-20 01:25:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642642200000|2022-01-20 01:30:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642642500000|2022-01-20 01:35:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1642642800000|2022-01-20 01:40:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1642643100000|2022-01-20 01:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1642643400000|2022-01-20 01:50:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1642644000000|2022-01-20 02:00:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1642644900000|2022-01-20 02:15:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1642645800000|2022-01-20 02:30:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1642646400000|2022-01-20 02:40:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1642646700000|2022-01-20 02:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1642648500000|2022-01-20 03:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1642648800000|2022-01-20 03:20:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1642649100000|2022-01-20 03:25:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1642649400000|2022-01-20 03:30:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1642649700000|2022-01-20 03:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1642650000000|2022-01-20 03:40:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1642650600000|2022-01-20 03:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1642650900000|2022-01-20 03:55:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1642651200000|2022-01-20 04:00:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1642651500000|2022-01-20 04:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1642651800000|2022-01-20 04:10:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1642652100000|2022-01-20 04:15:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1642653000000|2022-01-20 04:30:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1642653300000|2022-01-20 04:35:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1642653600000|2022-01-20 04:40:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1642653900000|2022-01-20 04:45:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1642654200000|2022-01-20 04:50:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1642654500000|2022-01-20 04:55:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1642654800000|2022-01-20 05:00:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1642655700000|2022-01-20 05:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1642656000000|2022-01-20 05:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1642656300000|2022-01-20 05:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1642656600000|2022-01-20 05:30:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1642656900000|2022-01-20 05:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1642657500000|2022-01-20 05:45:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1642657800000|2022-01-20 05:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1642658400000|2022-01-20 06:00:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1642658700000|2022-01-20 06:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1642659000000|2022-01-20 06:10:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1642659300000|2022-01-20 06:15:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1642659600000|2022-01-20 06:20:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1642659900000|2022-01-20 06:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1642660500000|2022-01-20 06:35:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1642660800000|2022-01-20 06:40:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1642661100000|2022-01-20 06:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1642661400000|2022-01-20 06:50:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1642662600000|2022-01-20 07:10:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1642662900000|2022-01-20 07:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1642663200000|2022-01-20 07:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1642663500000|2022-01-20 07:25:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1642664100000|2022-01-20 07:35:00|1.77|0.17|1.82|0.22|1.85|0.25|1.77|0.17|0
1642664400000|2022-01-20 07:40:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1642664700000|2022-01-20 07:45:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1642665000000|2022-01-20 07:50:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1642665300000|2022-01-20 07:55:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1642665600000|2022-01-20 08:00:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1642665900000|2022-01-20 08:05:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642666200000|2022-01-20 08:10:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1642666500000|2022-01-20 08:15:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1642666800000|2022-01-20 08:20:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1642667100000|2022-01-20 08:25:00|1.76|0.36|1.74|0.34|1.77|0.37|1.72|0.32|0
1642667400000|2022-01-20 08:30:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1642667700000|2022-01-20 08:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1642668000000|2022-01-20 08:40:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1642668300000|2022-01-20 08:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642668600000|2022-01-20 08:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1642668900000|2022-01-20 08:55:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1642669200000|2022-01-20 09:00:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1642669500000|2022-01-20 09:05:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1642669800000|2022-01-20 09:10:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1642670100000|2022-01-20 09:15:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1642670400000|2022-01-20 09:20:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1642670700000|2022-01-20 09:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1642671000000|2022-01-20 09:30:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642671300000|2022-01-20 09:35:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1642671600000|2022-01-20 09:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1642671900000|2022-01-20 09:45:00|1.74|0.34|1.71|0.31|1.74|0.34|1.71|0.31|0
1642672200000|2022-01-20 09:50:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1642672500000|2022-01-20 09:55:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642673100000|2022-01-20 10:05:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642673700000|2022-01-20 10:15:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1642674000000|2022-01-20 10:20:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642674300000|2022-01-20 10:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642674600000|2022-01-20 10:30:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1642675200000|2022-01-20 10:40:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1642676400000|2022-01-20 11:00:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1642677000000|2022-01-20 11:10:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642677300000|2022-01-20 11:15:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642678200000|2022-01-20 11:30:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642678800000|2022-01-20 11:40:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642679100000|2022-01-20 11:45:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642679700000|2022-01-20 11:55:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1642680000000|2022-01-20 12:00:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1642680300000|2022-01-20 12:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1642680600000|2022-01-20 12:10:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1642681200000|2022-01-20 12:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642681500000|2022-01-20 12:25:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1642681800000|2022-01-20 12:30:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1642682100000|2022-01-20 12:35:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642682400000|2022-01-20 12:40:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1642682700000|2022-01-20 12:45:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1642683000000|2022-01-20 12:50:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1642683300000|2022-01-20 12:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642683600000|2022-01-20 13:00:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642683900000|2022-01-20 13:05:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642684200000|2022-01-20 13:10:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642684500000|2022-01-20 13:15:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642684800000|2022-01-20 13:20:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642685100000|2022-01-20 13:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1642685400000|2022-01-20 13:30:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1642685700000|2022-01-20 13:35:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1642686000000|2022-01-20 13:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1642686300000|2022-01-20 13:45:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1642686600000|2022-01-20 13:50:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1642686900000|2022-01-20 13:55:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1642687500000|2022-01-20 14:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642687800000|2022-01-20 14:10:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1642688700000|2022-01-20 14:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1642689000000|2022-01-20 14:30:00|1.65|0.25|1.64|0.24|1.66|0.26|1.62|0.22|0
1642689300000|2022-01-20 14:35:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1642689600000|2022-01-20 14:40:00|1.65|0.25|1.61|0.21|1.65|0.25|1.61|0.21|0
1642689900000|2022-01-20 14:45:00|1.6|0.2|1.61|0.21|1.68|0.28|1.6|0.2|0
1642690200000|2022-01-20 14:50:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1642690500000|2022-01-20 14:55:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1642690800000|2022-01-20 15:00:00|1.59|0.19|1.59|0.19|1.59|0.19|1.57|0.17|0
1642691100000|2022-01-20 15:05:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1642691400000|2022-01-20 15:10:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1642691700000|2022-01-20 15:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1642692000000|2022-01-20 15:20:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1642692300000|2022-01-20 15:25:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1642692600000|2022-01-20 15:30:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1642692900000|2022-01-20 15:35:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1642693200000|2022-01-20 15:40:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1642693500000|2022-01-20 15:45:00|1.54|0.14|1.51|0.11|1.6|0.2|1.51|0.11|0
1642693800000|2022-01-20 15:50:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1642694100000|2022-01-20 15:55:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1642694400000|2022-01-20 16:00:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1642695000000|2022-01-20 16:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1642695300000|2022-01-20 16:15:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1642695600000|2022-01-20 16:20:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1642695900000|2022-01-20 16:25:00|1.51|0.11|1.57|0.17|1.57|0.17|1.49|0.09|0
1642696200000|2022-01-20 16:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1642696500000|2022-01-20 16:35:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1642696800000|2022-01-20 16:40:00|1.57|0.17|1.59|0.19|1.59|0.19|1.56|0.16|0
1642697100000|2022-01-20 16:45:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1642697400000|2022-01-20 16:50:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1642697700000|2022-01-20 16:55:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1642698000000|2022-01-20 17:00:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1642698300000|2022-01-20 17:05:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1642698600000|2022-01-20 17:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1642698900000|2022-01-20 17:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1642699200000|2022-01-20 17:20:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1642699500000|2022-01-20 17:25:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1642699800000|2022-01-20 17:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1642700100000|2022-01-20 17:35:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1642700400000|2022-01-20 17:40:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1642700700000|2022-01-20 17:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1642701000000|2022-01-20 17:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1642701300000|2022-01-20 17:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1642701600000|2022-01-20 18:00:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1642701900000|2022-01-20 18:05:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1642702200000|2022-01-20 18:10:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1642702500000|2022-01-20 18:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1642702800000|2022-01-20 18:20:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1642703100000|2022-01-20 18:25:00|1.56|0.16|1.62|0.22|1.62|0.22|1.56|0.16|0
1642703400000|2022-01-20 18:30:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1642703700000|2022-01-20 18:35:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1642704000000|2022-01-20 18:40:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1642704300000|2022-01-20 18:45:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1642704600000|2022-01-20 18:50:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1642704900000|2022-01-20 18:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1642705200000|2022-01-20 19:00:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1642705500000|2022-01-20 19:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1642705800000|2022-01-20 19:10:00|1.59|0.19|1.63|0.23|1.63|0.23|1.58|0.18|0
1642706100000|2022-01-20 19:15:00|1.62|0.22|1.62|0.22|1.64|0.24|1.61|0.21|0
1642706400000|2022-01-20 19:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1642706700000|2022-01-20 19:25:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1642707000000|2022-01-20 19:30:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1642707300000|2022-01-20 19:35:00|1.59|0.19|1.65|0.25|1.66|0.26|1.59|0.19|0
1642707600000|2022-01-20 19:40:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1642707900000|2022-01-20 19:45:00|1.65|0.25|1.66|0.26|1.68|0.28|1.65|0.25|0
1642708200000|2022-01-20 19:50:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1642708500000|2022-01-20 19:55:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1642708800000|2022-01-20 20:00:00|1.66|0.26|1.68|0.28|1.69|0.29|1.65|0.25|0
1642709100000|2022-01-20 20:05:00|1.69|0.29|1.71|0.31|1.71|0.31|1.65|0.25|0
1642709400000|2022-01-20 20:10:00|1.7|0.3|1.72|0.32|1.72|0.32|1.69|0.29|0
1642709700000|2022-01-20 20:15:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1642710000000|2022-01-20 20:20:00|1.71|0.31|1.77|0.37|1.77|0.37|1.7|0.3|0
1642710300000|2022-01-20 20:25:00|1.78|0.38|1.78|0.38|1.79|0.39|1.71|0.31|0
1642710600000|2022-01-20 20:30:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1642710900000|2022-01-20 20:35:00|1.8|0.4|1.85|0.45|1.87|0.47|1.8|0.4|0
1642711200000|2022-01-20 20:40:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1642711500000|2022-01-20 20:45:00|1.88|0.48|1.9|0.5|1.92|0.52|1.83|0.43|0
1642711800000|2022-01-20 20:50:00|1.91|0.51|1.95|0.55|1.95|0.55|1.88|0.48|0
1642712100000|2022-01-20 20:55:00|1.94|0.54|2.07|0.67|2.08|0.68|1.86|0.46|0
1642712400000|2022-01-20 21:00:00|2.06|0.66|2.05|0.65|2.09|0.69|2.04|0.64|0
1642712700000|2022-01-20 21:05:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1642713000000|2022-01-20 21:10:00|2.03|0.63|2.05|0.65|2.05|0.65|2.03|0.63|0
1642713300000|2022-01-20 21:15:00|2.15|0.55|2.14|0.54|2.16|0.56|2.14|0.54|0
1642713600000|2022-01-20 21:20:00|2.15|0.55|2.16|0.56|2.17|0.57|2.14|0.54|0
1642713900000|2022-01-20 21:25:00|2.17|0.57|2.2|0.6|2.2|0.6|2.15|0.55|0
1642714200000|2022-01-20 21:30:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1642714500000|2022-01-20 21:35:00|2.24|0.64|3.12|1.52|3.12|1.52|2.23|0.63|0
1642714800000|2022-01-20 21:40:00|3.11|1.51|3.15|1.55|3.2|1.6|3.11|1.51|0
1642715100000|2022-01-20 21:45:00|3.16|1.56|3.17|1.57|3.17|1.57|3.14|1.54|0
1642715400000|2022-01-20 21:50:00|3.18|1.58|3.09|1.49|3.18|1.58|3.08|1.48|0
1642715700000|2022-01-20 21:55:00|3.08|1.48|3.08|1.48|3.09|1.49|3.06|1.46|0
1642716000000|2022-01-20 22:00:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1642716300000|2022-01-20 22:05:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1642716900000|2022-01-20 22:15:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1642717200000|2022-01-20 22:20:00|3.06|1.46|2.93|1.33|3.06|1.46|2.93|1.33|0
1642718400000|2022-01-20 22:40:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1642718700000|2022-01-20 22:45:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1642719000000|2022-01-20 22:50:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1642719300000|2022-01-20 22:55:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1642719600000|2022-01-20 23:00:00|2.95|1.35|2.91|1.31|2.96|1.36|2.91|1.31|0
1642719900000|2022-01-20 23:05:00|2.9|1.3|2.94|1.34|2.94|1.34|2.89|1.29|0
1642720200000|2022-01-20 23:10:00|2.93|1.33|2.95|1.35|2.96|1.36|2.92|1.32|0
1642720500000|2022-01-20 23:15:00|2.96|1.36|2.96|1.36|2.99|1.39|2.93|1.33|0
1642720800000|2022-01-20 23:20:00|2.97|1.37|2.94|1.34|2.98|1.38|2.94|1.34|0
1642721100000|2022-01-20 23:25:00|2.95|1.35|2.98|1.38|2.98|1.38|2.95|1.35|0
1642721400000|2022-01-20 23:30:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1642721700000|2022-01-20 23:35:00|2.96|1.36|2.93|1.33|2.97|1.37|2.93|1.33|0
1642722000000|2022-01-20 23:40:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1642722300000|2022-01-20 23:45:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1642722600000|2022-01-20 23:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1642722900000|2022-01-20 23:55:00|2.91|1.31|2.9|1.3|2.93|1.33|2.9|1.3|0
1642723200000|2022-01-21 00:00:00|2.89|1.29|2.93|1.33|2.94|1.34|2.89|1.29|0
1642723500000|2022-01-21 00:05:00|2.94|1.34|2.92|1.32|2.95|1.35|2.91|1.31|0
1642723800000|2022-01-21 00:10:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1642724100000|2022-01-21 00:15:00|2.92|1.32|2.92|1.32|2.92|1.32|2.9|1.3|0
1642724400000|2022-01-21 00:20:00|2.93|1.33|2.93|1.33|2.95|1.35|2.92|1.32|0
1642724700000|2022-01-21 00:25:00|2.94|1.34|2.92|1.32|2.94|1.34|2.91|1.31|0
1642725000000|2022-01-21 00:30:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1642725300000|2022-01-21 00:35:00|2.92|1.32|2.98|1.38|2.98|1.38|2.92|1.32|0
1642725600000|2022-01-21 00:40:00|2.99|1.39|3.06|1.46|3.07|1.47|2.98|1.38|0
1642725900000|2022-01-21 00:45:00|3.07|1.47|3.05|1.45|3.07|1.47|3.05|1.45|0
1642726200000|2022-01-21 00:50:00|3.06|1.46|3.06|1.46|3.07|1.47|3.04|1.44|0
1642726500000|2022-01-21 00:55:00|3.07|1.47|3.07|1.47|3.07|1.47|3.05|1.45|0
1642726800000|2022-01-21 01:00:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1642727100000|2022-01-21 01:05:00|3.07|1.47|3.12|1.52|3.13|1.53|3.07|1.47|0
1642727400000|2022-01-21 01:10:00|3.13|1.53|3.12|1.52|3.15|1.55|3.11|1.51|0
1642727700000|2022-01-21 01:15:00|3.11|1.51|3.12|1.52|3.13|1.53|3.1|1.5|0
1642728000000|2022-01-21 01:20:00|3.13|1.53|3.08|1.48|3.13|1.53|3.07|1.47|0
1642728300000|2022-01-21 01:25:00|3.07|1.47|3.03|1.43|3.08|1.48|3.03|1.43|0
1642728600000|2022-01-21 01:30:00|3.04|1.44|3.03|1.43|3.06|1.46|3.03|1.43|0
1642728900000|2022-01-21 01:35:00|3.04|1.44|3.11|1.51|3.11|1.51|3.04|1.44|0
1642729200000|2022-01-21 01:40:00|3.1|1.5|3.13|1.53|3.14|1.54|3.09|1.49|0
1642729500000|2022-01-21 01:45:00|3.14|1.54|3.16|1.56|3.17|1.57|3.13|1.53|0
1642729800000|2022-01-21 01:50:00|3.15|1.55|3.17|1.57|3.19|1.59|3.13|1.53|0
1642730100000|2022-01-21 01:55:00|3.18|1.58|3.15|1.55|3.18|1.58|3.14|1.54|0
1642730400000|2022-01-21 02:00:00|3.16|1.56|3.14|1.54|3.16|1.56|3.13|1.53|0
1642730700000|2022-01-21 02:05:00|3.13|1.53|3.09|1.49|3.14|1.54|3.08|1.48|0
1642731000000|2022-01-21 02:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1642731300000|2022-01-21 02:15:00|3.1|1.5|3.06|1.46|3.13|1.53|3.06|1.46|0
1642731600000|2022-01-21 02:20:00|3.05|1.45|3.04|1.44|3.07|1.47|3.04|1.44|0
1642731900000|2022-01-21 02:25:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1642732200000|2022-01-21 02:30:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1642732500000|2022-01-21 02:35:00|3.07|1.47|3.08|1.48|3.09|1.49|3.06|1.46|0
1642732800000|2022-01-21 02:40:00|3.09|1.49|3.12|1.52|3.12|1.52|3.08|1.48|0
1642733100000|2022-01-21 02:45:00|3.13|1.53|3.18|1.58|3.2|1.6|3.12|1.52|0
1642733400000|2022-01-21 02:50:00|3.19|1.59|3.17|1.57|3.2|1.6|3.17|1.57|0
1642733700000|2022-01-21 02:55:00|3.18|1.58|3.14|1.54|3.18|1.58|3.14|1.54|0
1642734000000|2022-01-21 03:00:00|3.13|1.53|3.14|1.54|3.15|1.55|3.13|1.53|0
1642734300000|2022-01-21 03:05:00|3.15|1.55|3.15|1.55|3.16|1.56|3.13|1.53|0
1642734600000|2022-01-21 03:10:00|3.14|1.54|3.16|1.56|3.18|1.58|3.14|1.54|0
1642734900000|2022-01-21 03:15:00|3.15|1.55|3.21|1.61|3.22|1.62|3.13|1.53|0
1642735200000|2022-01-21 03:20:00|3.22|1.62|3.25|1.65|3.25|1.65|3.2|1.6|0
1642735500000|2022-01-21 03:25:00|3.24|1.64|3.23|1.63|3.24|1.64|3.22|1.62|0
1642735800000|2022-01-21 03:30:00|3.24|1.64|3.22|1.62|3.25|1.65|3.22|1.62|0
1642736100000|2022-01-21 03:35:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1642736400000|2022-01-21 03:40:00|3.23|1.63|3.22|1.62|3.24|1.64|3.22|1.62|0
1642736700000|2022-01-21 03:45:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1642737000000|2022-01-21 03:50:00|3.24|1.64|3.22|1.62|3.24|1.64|3.22|1.62|0
1642737300000|2022-01-21 03:55:00|3.23|1.63|3.2|1.6|3.23|1.63|3.2|1.6|0
1642737600000|2022-01-21 04:00:00|3.19|1.59|3.17|1.57|3.19|1.59|3.16|1.56|0
1642737900000|2022-01-21 04:05:00|3.16|1.56|3.12|1.52|3.16|1.56|3.12|1.52|0
1642738200000|2022-01-21 04:10:00|3.13|1.53|3.14|1.54|3.14|1.54|3.12|1.52|0
1642738500000|2022-01-21 04:15:00|3.15|1.55|3.16|1.56|3.17|1.57|3.14|1.54|0
1642738800000|2022-01-21 04:20:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1642739100000|2022-01-21 04:25:00|3.15|1.55|3.15|1.55|3.18|1.58|3.15|1.55|0
1642739400000|2022-01-21 04:30:00|3.14|1.54|3.15|1.55|3.15|1.55|3.13|1.53|0
1642739700000|2022-01-21 04:35:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1642740000000|2022-01-21 04:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1642740300000|2022-01-21 04:45:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1642740600000|2022-01-21 04:50:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1642740900000|2022-01-21 04:55:00|3.16|1.56|3.17|1.57|3.17|1.57|3.15|1.55|0
1642741200000|2022-01-21 05:00:00|3.16|1.56|3.15|1.55|3.16|1.56|3.14|1.54|0
1642741500000|2022-01-21 05:05:00|3.16|1.56|3.14|1.54|3.17|1.57|3.14|1.54|0
1642741800000|2022-01-21 05:10:00|3.13|1.53|3.15|1.55|3.16|1.56|3.13|1.53|0
1642742100000|2022-01-21 05:15:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1642742400000|2022-01-21 05:20:00|3.15|1.55|3.14|1.54|3.16|1.56|3.13|1.53|0
1642742700000|2022-01-21 05:25:00|3.15|1.55|3.16|1.56|3.16|1.56|3.13|1.53|0
1642743000000|2022-01-21 05:30:00|3.15|1.55|3.13|1.53|3.15|1.55|3.12|1.52|0
1642743300000|2022-01-21 05:35:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1642743600000|2022-01-21 05:40:00|3.12|1.52|3.09|1.49|3.12|1.52|3.09|1.49|0
1642743900000|2022-01-21 05:45:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1642744200000|2022-01-21 05:50:00|3.09|1.49|3.08|1.48|3.09|1.49|3.07|1.47|0
1642744500000|2022-01-21 05:55:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1642744800000|2022-01-21 06:00:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1642745100000|2022-01-21 06:05:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1642745400000|2022-01-21 06:10:00|3.11|1.51|3.11|1.51|3.12|1.52|3.07|1.47|0
1642745700000|2022-01-21 06:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.09|1.49|0
1642746000000|2022-01-21 06:20:00|3.1|1.5|3.08|1.48|3.11|1.51|3.07|1.47|0
1642746300000|2022-01-21 06:25:00|3.07|1.47|3.09|1.49|3.09|1.49|3.07|1.47|0
1642746600000|2022-01-21 06:30:00|3.07|1.47|3.05|1.45|3.09|1.49|3.05|1.45|0
1642746900000|2022-01-21 06:35:00|3.06|1.46|3.05|1.45|3.07|1.47|3.05|1.45|0
1642747200000|2022-01-21 06:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.03|1.43|0
1642747500000|2022-01-21 06:45:00|3.06|1.46|3.06|1.46|3.06|1.46|3.03|1.43|0
1642747800000|2022-01-21 06:50:00|3.07|1.47|3.01|1.41|3.09|1.49|3.01|1.41|0
1642748100000|2022-01-21 06:55:00|3.02|1.42|3|1.4|3.02|1.42|2.99|1.39|0
1642748400000|2022-01-21 07:00:00|3.01|1.41|3.03|1.43|3.04|1.44|3|1.4|0
1642748700000|2022-01-21 07:05:00|3.04|1.44|2.98|1.38|3.04|1.44|2.98|1.38|0
1642749000000|2022-01-21 07:10:00|2.99|1.39|2.96|1.36|2.99|1.39|2.96|1.36|0
1642749300000|2022-01-21 07:15:00|2.97|1.37|2.97|1.37|2.97|1.37|2.95|1.35|0
1642749600000|2022-01-21 07:20:00|2.96|1.36|2.94|1.34|2.96|1.36|2.94|1.34|0
1642749900000|2022-01-21 07:25:00|2.95|1.35|2.92|1.32|2.95|1.35|2.92|1.32|0
1642750200000|2022-01-21 07:30:00|2.93|1.33|2.89|1.29|2.95|1.35|2.86|1.26|0
1642750500000|2022-01-21 07:35:00|2.9|1.3|2.9|1.3|2.91|1.31|2.88|1.28|0
1642750800000|2022-01-21 07:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.88|1.28|0
1642751100000|2022-01-21 07:45:00|2.89|1.29|2.88|1.28|2.91|1.31|2.88|1.28|0
1642751400000|2022-01-21 07:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1642751700000|2022-01-21 07:55:00|2.89|1.29|2.88|1.28|2.9|1.3|2.88|1.28|0
1642752000000|2022-01-21 08:00:00|2.89|1.29|2.82|1.22|2.9|1.3|2.82|1.22|0
1642752300000|2022-01-21 08:05:00|2.72|1.32|2.74|1.34|2.75|1.35|2.69|1.29|0
1642752600000|2022-01-21 08:10:00|2.75|1.35|2.8|1.4|2.8|1.4|2.74|1.34|0
1642752900000|2022-01-21 08:15:00|2.79|1.39|2.81|1.41|2.82|1.42|2.78|1.38|0
1642753200000|2022-01-21 08:20:00|2.82|1.42|2.8|1.4|2.82|1.42|2.79|1.39|0
1642753500000|2022-01-21 08:25:00|2.79|1.39|2.77|1.37|2.79|1.39|2.76|1.36|0
1642753800000|2022-01-21 08:30:00|2.78|1.38|2.74|1.34|2.78|1.38|2.74|1.34|0
1642754100000|2022-01-21 08:35:00|2.75|1.35|2.77|1.37|2.77|1.37|2.73|1.33|0
1642754400000|2022-01-21 08:40:00|2.78|1.38|2.78|1.38|2.78|1.38|2.76|1.36|0
1642754700000|2022-01-21 08:45:00|2.77|1.37|2.78|1.38|2.81|1.41|2.77|1.37|0
1642755000000|2022-01-21 08:50:00|2.79|1.39|2.75|1.35|2.79|1.39|2.75|1.35|0
1642755300000|2022-01-21 08:55:00|2.74|1.34|2.74|1.34|2.76|1.36|2.74|1.34|0
1642755600000|2022-01-21 09:00:00|2.75|1.35|2.75|1.35|2.77|1.37|2.75|1.35|0
1642755900000|2022-01-21 09:05:00|2.76|1.36|2.77|1.37|2.78|1.38|2.74|1.34|0
1642756200000|2022-01-21 09:10:00|2.78|1.38|2.72|1.32|2.78|1.38|2.71|1.31|0
1642756500000|2022-01-21 09:15:00|2.73|1.33|2.74|1.34|2.75|1.35|2.72|1.32|0
1642756800000|2022-01-21 09:20:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1642757100000|2022-01-21 09:25:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1642757400000|2022-01-21 09:30:00|2.69|1.29|2.78|1.38|2.78|1.38|2.68|1.28|0
1642757700000|2022-01-21 09:35:00|2.77|1.37|2.79|1.39|2.8|1.4|2.77|1.37|0
1642758000000|2022-01-21 09:40:00|2.8|1.4|2.78|1.38|2.8|1.4|2.77|1.37|0
1642758300000|2022-01-21 09:45:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1642758600000|2022-01-21 09:50:00|2.76|1.36|2.75|1.35|2.77|1.37|2.74|1.34|0
1642758900000|2022-01-21 09:55:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1642759200000|2022-01-21 10:00:00|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1642759500000|2022-01-21 10:05:00|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1642759800000|2022-01-21 10:10:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1642760100000|2022-01-21 10:15:00|2.76|1.36|2.73|1.33|2.76|1.36|2.72|1.32|0
1642760400000|2022-01-21 10:20:00|2.74|1.34|2.68|1.28|2.74|1.34|2.66|1.26|0
1642760700000|2022-01-21 10:25:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1642761000000|2022-01-21 10:30:00|2.69|1.29|2.72|1.32|2.72|1.32|2.68|1.28|0
1642761300000|2022-01-21 10:35:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1642761600000|2022-01-21 10:40:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1642761900000|2022-01-21 10:45:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1642762200000|2022-01-21 10:50:00|2.7|1.3|4.14|2.74|4.14|2.74|2.7|1.3|0
1642762500000|2022-01-21 10:55:00|4.15|2.75|4.11|2.71|4.15|2.75|4.11|2.71|0
1642762800000|2022-01-21 11:00:00|4.12|2.72|4.14|2.74|4.15|2.75|4.12|2.72|0
1642763100000|2022-01-21 11:05:00|4.13|2.73|4.21|2.81|4.23|2.83|4.13|2.73|0
1642763400000|2022-01-21 11:10:00|4.22|2.82|4.22|2.82|4.23|2.83|4.19|2.79|0
1642763700000|2022-01-21 11:15:00|4.36|2.96|3.96|2.56|5.43|4.03|3.92|2.52|0
1642764000000|2022-01-21 11:20:00|3.95|2.55|3.99|2.59|3.99|2.59|3.95|2.55|0
1642764300000|2022-01-21 11:25:00|4|2.6|3.93|2.53|4.03|2.63|3.76|2.36|0
1642764600000|2022-01-21 11:30:00|3.94|2.54|3.95|2.55|3.96|2.56|3.93|2.53|0
1642764900000|2022-01-21 11:35:00|3.94|2.54|3.89|2.49|3.94|2.54|3.88|2.48|0
1642765200000|2022-01-21 11:40:00|3.9|2.5|3.91|2.51|3.93|2.53|3.9|2.5|0
1642765500000|2022-01-21 11:45:00|3.92|2.52|3.94|2.54|3.96|2.56|3.91|2.51|0
1642765800000|2022-01-21 11:50:00|3.93|2.53|3.93|2.53|3.95|2.55|3.93|2.53|0
1642766100000|2022-01-21 11:55:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1642766400000|2022-01-21 12:00:00|3.88|2.48|3.94|2.54|3.94|2.54|3.88|2.48|0
1642766700000|2022-01-21 12:05:00|3.93|2.53|3.98|2.58|3.99|2.59|3.93|2.53|0
1642767000000|2022-01-21 12:10:00|3.97|2.57|3.97|2.57|4.01|2.61|3.97|2.57|0
1642767300000|2022-01-21 12:15:00|3.98|2.58|3.93|2.53|3.98|2.58|3.92|2.52|0
1642767600000|2022-01-21 12:20:00|3.92|2.52|3.93|2.53|3.93|2.53|3.91|2.51|0
1642767900000|2022-01-21 12:25:00|3.92|2.52|3.95|2.55|3.95|2.55|3.92|2.52|0
1642768200000|2022-01-21 12:30:00|3.94|2.54|3.92|2.52|3.95|2.55|3.91|2.51|0
1642768500000|2022-01-21 12:35:00|3.93|2.53|3.88|2.48|3.93|2.53|3.88|2.48|0
1642768800000|2022-01-21 12:40:00|3.89|2.49|3.92|2.52|3.93|2.53|3.89|2.49|0
1642769100000|2022-01-21 12:45:00|3.93|2.53|3.92|2.52|3.93|2.53|3.9|2.5|0
1642769400000|2022-01-21 12:50:00|3.93|2.53|3.94|2.54|3.94|2.54|3.9|2.5|0
1642769700000|2022-01-21 12:55:00|3.95|2.55|3.92|2.52|3.96|2.56|3.92|2.52|0
1642770000000|2022-01-21 13:00:00|3.91|2.51|3.94|2.54|3.95|2.55|3.91|2.51|0
1642770300000|2022-01-21 13:05:00|3.93|2.53|3.91|2.51|3.94|2.54|3.91|2.51|0
1642770600000|2022-01-21 13:10:00|3.9|2.5|3.93|2.53|3.95|2.55|3.9|2.5|0
1642770900000|2022-01-21 13:15:00|3.94|2.54|3.9|2.5|3.96|2.56|3.9|2.5|0
1642771200000|2022-01-21 13:20:00|3.89|2.49|3.88|2.48|3.9|2.5|3.87|2.47|0
1642771500000|2022-01-21 13:25:00|3.89|2.49|3.93|2.53|3.93|2.53|3.87|2.47|0
1642771800000|2022-01-21 13:30:00|3.92|2.52|3.97|2.57|3.97|2.57|3.92|2.52|0
1642772100000|2022-01-21 13:35:00|3.96|2.56|3.9|2.5|3.96|2.56|3.9|2.5|0
1642772400000|2022-01-21 13:40:00|3.91|2.51|3.91|2.51|3.94|2.54|3.9|2.5|0
1642772700000|2022-01-21 13:45:00|3.92|2.52|3.93|2.53|3.93|2.53|3.91|2.51|0
1642773000000|2022-01-21 13:50:00|3.92|2.52|3.94|2.54|3.94|2.54|3.91|2.51|0
1642773300000|2022-01-21 13:55:00|3.93|2.53|3.93|2.53|3.95|2.55|3.93|2.53|0
1642773600000|2022-01-21 14:00:00|3.92|2.52|3.94|2.54|3.94|2.54|3.91|2.51|0
1642773900000|2022-01-21 14:05:00|3.95|2.55|4.01|2.61|4.02|2.62|3.95|2.55|0
1642774200000|2022-01-21 14:10:00|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1642774500000|2022-01-21 14:15:00|3.98|2.58|4|2.6|4.01|2.61|3.97|2.57|0
1642774800000|2022-01-21 14:20:00|4.01|2.61|3.95|2.55|4.01|2.61|3.95|2.55|0
1642775100000|2022-01-21 14:25:00|3.96|2.56|3.85|2.45|3.96|2.56|3.85|2.45|0
1642775400000|2022-01-21 14:30:00|3.86|2.46|3.81|2.41|4.04|2.64|3.7|2.3|0
1642775700000|2022-01-21 14:35:00|3.8|2.4|3.9|2.5|3.92|2.52|3.8|2.4|0
1642776000000|2022-01-21 14:40:00|3.91|2.51|4.02|2.62|4.02|2.62|3.89|2.49|0
1642776300000|2022-01-21 14:45:00|4.03|2.63|3.91|2.51|4.03|2.63|3.86|2.46|0
1642776600000|2022-01-21 14:50:00|3.92|2.52|3.95|2.55|3.99|2.59|3.79|2.39|0
1642776900000|2022-01-21 14:55:00|3.97|2.57|3.96|2.56|4|2.6|3.93|2.53|0
1642777200000|2022-01-21 15:00:00|3.97|2.57|3.99|2.59|4.05|2.65|3.91|2.51|0
1642777500000|2022-01-21 15:05:00|3.97|2.57|3.95|2.55|3.99|2.59|3.9|2.5|0
1642777800000|2022-01-21 15:10:00|3.97|2.57|4.14|2.74|4.16|2.76|3.97|2.57|0
1642778100000|2022-01-21 15:15:00|4.13|2.73|4.14|2.74|4.15|2.75|4.09|2.69|0
1642778400000|2022-01-21 15:20:00|4.15|2.75|4.1|2.7|4.25|2.85|4.03|2.63|0
1642778700000|2022-01-21 15:25:00|4.09|2.69|4.18|2.78|4.22|2.82|3.97|2.57|0
1642779000000|2022-01-21 15:30:00|4.17|2.77|3.97|2.57|4.2|2.8|3.96|2.56|0
1642779300000|2022-01-21 15:35:00|3.96|2.56|3.97|2.57|4.21|2.81|3.91|2.51|0
1642779600000|2022-01-21 15:40:00|3.98|2.58|4.02|2.62|4.11|2.71|3.94|2.54|0
1642779900000|2022-01-21 15:45:00|4.03|2.63|3.95|2.55|4.08|2.68|3.95|2.55|0
1642780200000|2022-01-21 15:50:00|3.92|2.52|3.7|2.3|4.05|2.65|3.7|2.3|0
1642780500000|2022-01-21 15:55:00|3.71|2.31|3.89|2.49|3.95|2.55|3.71|2.31|0
1642780800000|2022-01-21 16:00:00|3.88|2.48|3.93|2.53|3.96|2.56|3.88|2.48|0
1642781100000|2022-01-21 16:05:00|3.92|2.52|3.82|2.42|3.93|2.53|3.8|2.4|0
1642781400000|2022-01-21 16:10:00|3.83|2.43|3.9|2.5|3.91|2.51|3.82|2.42|0
1642781700000|2022-01-21 16:15:00|3.89|2.49|3.73|2.33|3.89|2.49|3.72|2.32|0
1642782000000|2022-01-21 16:20:00|3.74|2.34|3.64|2.24|3.76|2.36|3.63|2.23|0
1642782300000|2022-01-21 16:25:00|3.66|2.26|3.59|2.19|3.69|2.29|3.59|2.19|0
1642782600000|2022-01-21 16:30:00|3.6|2.2|3.63|2.23|3.69|2.29|3.6|2.2|0
1642782900000|2022-01-21 16:35:00|3.62|2.22|3.77|2.37|3.78|2.38|3.62|2.22|0
1642783200000|2022-01-21 16:40:00|3.75|2.35|3.77|2.37|3.79|2.39|3.75|2.35|0
1642783500000|2022-01-21 16:45:00|3.76|2.36|3.86|2.46|3.88|2.48|3.62|2.22|0
1642783800000|2022-01-21 16:50:00|3.85|2.45|3.91|2.51|3.93|2.53|3.83|2.43|0
1642784100000|2022-01-21 16:55:00|3.92|2.52|3.78|2.38|3.92|2.52|3.77|2.37|0
1642784400000|2022-01-21 17:00:00|3.79|2.39|3.79|2.39|3.82|2.42|3.75|2.35|0
1642784700000|2022-01-21 17:05:00|3.78|2.38|3.72|2.32|3.81|2.41|3.7|2.3|0
1642785000000|2022-01-21 17:10:00|3.74|2.34|3.76|2.36|3.8|2.4|3.71|2.31|0
1642785300000|2022-01-21 17:15:00|3.75|2.35|3.79|2.39|3.81|2.41|3.73|2.33|0
1642785600000|2022-01-21 17:20:00|3.8|2.4|3.76|2.36|3.83|2.43|3.67|2.27|0
1642785900000|2022-01-21 17:25:00|3.74|2.34|3.77|2.37|3.78|2.38|3.72|2.32|0
1642786200000|2022-01-21 17:30:00|3.78|2.38|3.76|2.36|3.81|2.41|3.76|2.36|0
1642786500000|2022-01-21 17:35:00|3.77|2.37|3.8|2.4|3.84|2.44|3.72|2.32|0
1642786800000|2022-01-21 17:40:00|3.79|2.39|3.81|2.41|3.82|2.42|3.76|2.36|0
1642787100000|2022-01-21 17:45:00|3.82|2.42|3.87|2.47|3.87|2.47|3.76|2.36|0
1642787400000|2022-01-21 17:50:00|3.86|2.46|3.85|2.45|3.88|2.48|3.83|2.43|0
1642787700000|2022-01-21 17:55:00|3.86|2.46|3.83|2.43|3.89|2.49|3.81|2.41|0
1642788000000|2022-01-21 18:00:00|3.84|2.44|3.84|2.44|3.86|2.46|3.78|2.38|0
1642788300000|2022-01-21 18:05:00|3.85|2.45|3.84|2.44|3.85|2.45|3.81|2.41|0
1642788600000|2022-01-21 18:10:00|3.83|2.43|3.74|2.34|3.83|2.43|3.73|2.33|0
1642788900000|2022-01-21 18:15:00|3.75|2.35|3.83|2.43|3.85|2.45|3.74|2.34|0
1642789200000|2022-01-21 18:20:00|3.84|2.44|3.92|2.52|3.93|2.53|3.8|2.4|0
1642789500000|2022-01-21 18:25:00|3.93|2.53|3.9|2.5|3.94|2.54|3.88|2.48|0
1642789800000|2022-01-21 18:30:00|3.91|2.51|3.86|2.46|3.92|2.52|3.84|2.44|0
1642790100000|2022-01-21 18:35:00|3.87|2.47|3.82|2.42|3.89|2.49|3.78|2.38|0
1642790400000|2022-01-21 18:40:00|3.83|2.43|3.8|2.4|3.83|2.43|3.77|2.37|0
1642790700000|2022-01-21 18:45:00|3.79|2.39|3.89|2.49|3.93|2.53|3.79|2.39|0
1642791000000|2022-01-21 18:50:00|3.88|2.48|3.86|2.46|3.9|2.5|3.82|2.42|0
1642791300000|2022-01-21 18:55:00|3.87|2.47|3.94|2.54|3.98|2.58|3.86|2.46|0
1642791600000|2022-01-21 19:00:00|3.95|2.55|3.97|2.57|3.97|2.57|3.9|2.5|0
1642791900000|2022-01-21 19:05:00|3.96|2.56|3.99|2.59|3.99|2.59|3.91|2.51|0
1642792200000|2022-01-21 19:10:00|3.98|2.58|3.98|2.58|4|2.6|3.94|2.54|0
1642792500000|2022-01-21 19:15:00|3.97|2.57|3.98|2.58|3.99|2.59|3.94|2.54|0
1642792800000|2022-01-21 19:20:00|3.99|2.59|3.93|2.53|4.01|2.61|3.93|2.53|0
1642793100000|2022-01-21 19:25:00|3.94|2.54|4.07|2.67|4.08|2.68|3.94|2.54|0
1642793400000|2022-01-21 19:30:00|4.08|2.68|4.06|2.66|4.09|2.69|4.05|2.65|0
1642793700000|2022-01-21 19:35:00|4.07|2.67|4.02|2.62|4.1|2.7|4.01|2.61|0
1642794000000|2022-01-21 19:40:00|4.01|2.61|4.05|2.65|4.06|2.66|3.99|2.59|0
1642794300000|2022-01-21 19:45:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1642794600000|2022-01-21 19:50:00|4.03|2.63|4.09|2.69|4.1|2.7|4.03|2.63|0
1642794900000|2022-01-21 19:55:00|4.1|2.7|4.19|2.79|4.19|2.79|4.08|2.68|0
1642795200000|2022-01-21 20:00:00|4.18|2.78|4.17|2.77|4.19|2.79|3.88|2.48|0
1642795500000|2022-01-21 20:05:00|4.18|2.78|4.28|2.88|4.31|2.91|4.17|2.77|0
1642795800000|2022-01-21 20:10:00|4.29|2.89|4.36|2.96|4.37|2.97|4.27|2.87|0
1642796100000|2022-01-21 20:15:00|4.37|2.97|4.3|2.9|4.41|3.01|4.25|2.85|0
1642796400000|2022-01-21 20:20:00|4.31|2.91|4.36|2.96|4.4|3|4.31|2.91|0
1642796700000|2022-01-21 20:25:00|4.37|2.97|4.49|3.09|4.54|3.14|4.35|2.95|0
1642797000000|2022-01-21 20:30:00|4.5|3.1|4.45|3.05|4.5|3.1|4.4|3|0
1642797300000|2022-01-21 20:35:00|4.44|3.04|4.46|3.06|4.54|3.14|4.39|2.99|0
1642797600000|2022-01-21 20:40:00|4.47|3.07|4.27|2.87|4.47|3.07|4.18|2.78|0
1642797900000|2022-01-21 20:45:00|4.28|2.88|4.3|2.9|4.35|2.95|4.26|2.86|0
1642798200000|2022-01-21 20:50:00|4.35|2.95|4.46|3.06|4.47|3.07|4.31|2.91|0
1642798500000|2022-01-21 20:55:00|4.44|3.04|4.48|3.08|4.48|3.08|4.34|2.94|0
1642798800000|2022-01-21 21:00:00|4.45|3.05|4.47|3.07|4.51|3.11|4.44|3.04|0
1642799100000|2022-01-21 21:05:00|4.46|3.06|4.51|3.11|4.52|3.12|4.45|3.05|0
1642799400000|2022-01-21 21:10:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1643011500000|2022-01-24 08:05:00|4.56|3.16|4.55|3.15|4.6|3.2|4.55|3.15|0
1643011800000|2022-01-24 08:10:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1643012100000|2022-01-24 08:15:00|4.52|3.12|4.42|3.02|4.52|3.12|4.4|3|0
1643012400000|2022-01-24 08:20:00|4.43|3.03|4.43|3.03|4.43|3.03|4.4|3|0
1643012700000|2022-01-24 08:25:00|4.42|3.02|4.42|3.02|4.46|3.06|4.41|3.01|0
1643013000000|2022-01-24 08:30:00|4.43|3.03|4.46|3.06|4.46|3.06|4.41|3.01|0
1643013300000|2022-01-24 08:35:00|4.45|3.05|4.45|3.05|4.47|3.07|4.44|3.04|0
1643013600000|2022-01-24 08:40:00|4.44|3.04|4.5|3.1|4.5|3.1|4.44|3.04|0
1643013900000|2022-01-24 08:45:00|4.51|3.11|4.47|3.07|4.51|3.11|4.44|3.04|0
1643014200000|2022-01-24 08:50:00|4.48|3.08|4.53|3.13|4.53|3.13|4.47|3.07|0
1643014500000|2022-01-24 08:55:00|4.54|3.14|4.66|3.26|4.66|3.26|4.52|3.12|0
1643014800000|2022-01-24 09:00:00|4.65|3.25|4.64|3.24|4.67|3.27|4.64|3.24|0
1643015100000|2022-01-24 09:05:00|4.63|3.23|4.64|3.24|4.67|3.27|4.61|3.21|0
1643015400000|2022-01-24 09:10:00|4.63|3.23|4.65|3.25|4.67|3.27|4.63|3.23|0
1643015700000|2022-01-24 09:15:00|4.66|3.26|4.69|3.29|4.7|3.3|4.66|3.26|0
1643016000000|2022-01-24 09:20:00|4.7|3.3|4.72|3.32|4.74|3.34|4.69|3.29|0
1643016300000|2022-01-24 09:25:00|4.71|3.31|4.65|3.25|4.86|3.46|4.59|3.19|0
1643016600000|2022-01-24 09:30:00|4.66|3.26|4.65|3.25|4.66|3.26|4.63|3.23|0
1643016900000|2022-01-24 09:35:00|4.66|3.26|4.66|3.26|4.66|3.26|4.62|3.22|0
1643017200000|2022-01-24 09:40:00|4.67|3.27|4.65|3.25|4.67|3.27|4.63|3.23|0
1643017500000|2022-01-24 09:45:00|4.66|3.26|4.66|3.26|4.7|3.3|4.66|3.26|0
1643017800000|2022-01-24 09:50:00|4.65|3.25|4.65|3.25|4.66|3.26|4.61|3.21|0
1643018100000|2022-01-24 09:55:00|4.64|3.24|4.65|3.25|4.67|3.27|4.63|3.23|0
1643018400000|2022-01-24 10:00:00|4.66|3.26|4.71|3.31|4.72|3.32|4.65|3.25|0
1643018700000|2022-01-24 10:05:00|4.7|3.3|4.76|3.36|4.77|3.37|4.69|3.29|0
1643019000000|2022-01-24 10:10:00|4.77|3.37|4.89|3.49|4.89|3.49|4.63|3.23|0
1643019300000|2022-01-24 10:15:00|4.9|3.5|4.92|3.52|4.94|3.54|4.88|3.48|0
1643019600000|2022-01-24 10:20:00|4.94|3.54|5.01|3.61|5.01|3.61|4.88|3.48|0
1643019900000|2022-01-24 10:25:00|5|3.6|5.01|3.61|5.02|3.62|4.96|3.56|0
1643020200000|2022-01-24 10:30:00|5.02|3.62|4.98|3.58|5.05|3.65|4.95|3.55|0
1643020500000|2022-01-24 10:35:00|4.99|3.59|5|3.6|5.01|3.61|4.97|3.57|0
1643020800000|2022-01-24 10:40:00|4.99|3.59|5.08|3.68|5.12|3.72|4.98|3.58|0
1643021100000|2022-01-24 10:45:00|5.07|3.67|5.07|3.67|5.1|3.7|5.03|3.63|0
1643021400000|2022-01-24 10:50:00|5.06|3.66|5.05|3.65|5.1|3.7|5.04|3.64|0
1643021700000|2022-01-24 10:55:00|5.06|3.66|5.04|3.64|5.25|3.85|4.87|3.47|0
1643022000000|2022-01-24 11:00:00|5.03|3.63|5.04|3.64|5.06|3.66|5|3.6|0
1643022300000|2022-01-24 11:05:00|5.03|3.63|4.95|3.55|5.03|3.63|4.95|3.55|0
1643022600000|2022-01-24 11:10:00|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1643022900000|2022-01-24 11:15:00|4.94|3.54|5.03|3.63|5.03|3.63|4.91|3.51|0
1643023200000|2022-01-24 11:20:00|5.02|3.62|4.98|3.58|5.04|3.64|4.98|3.58|0
1643023500000|2022-01-24 11:25:00|4.97|3.57|5.04|3.64|5.05|3.65|4.96|3.56|0
1643023800000|2022-01-24 11:30:00|5.03|3.63|5.03|3.63|5.05|3.65|5.02|3.62|0
1643024100000|2022-01-24 11:35:00|5.04|3.64|4.98|3.58|5.06|3.66|4.97|3.57|0
1643024400000|2022-01-24 11:40:00|4.97|3.57|4.98|3.58|4.99|3.59|4.94|3.54|0
1643024700000|2022-01-24 11:45:00|4.97|3.57|4.92|3.52|4.98|3.58|4.91|3.51|0
1643025000000|2022-01-24 11:50:00|4.91|3.51|4.9|3.5|5.04|3.64|4.81|3.41|0
1643025300000|2022-01-24 11:55:00|4.89|3.49|4.87|3.47|4.91|3.51|4.87|3.47|0
1643025600000|2022-01-24 12:00:00|4.86|3.46|4.96|3.56|4.96|3.56|4.85|3.45|0
1643025900000|2022-01-24 12:05:00|4.95|3.55|5.04|3.64|5.05|3.65|4.84|3.44|0
1643026200000|2022-01-24 12:10:00|5.03|3.63|5.04|3.64|5.06|3.66|5.01|3.61|0
1643026500000|2022-01-24 12:15:00|5.02|3.62|5.03|3.63|5.05|3.65|5|3.6|0
1643026800000|2022-01-24 12:20:00|5.04|3.64|5.05|3.65|5.1|3.7|5.04|3.64|0
1643027100000|2022-01-24 12:25:00|5.04|3.64|5.04|3.64|5.05|3.65|5.01|3.61|0
1643027400000|2022-01-24 12:30:00|5.02|3.62|5.1|3.7|5.1|3.7|5|3.6|0
1643027700000|2022-01-24 12:35:00|5.09|3.69|5.09|3.69|5.1|3.7|5.06|3.66|0
1643028000000|2022-01-24 12:40:00|5.1|3.7|5.15|3.75|5.15|3.75|5.09|3.69|0
1643028300000|2022-01-24 12:45:00|5.14|3.74|5.12|3.72|5.14|3.74|5.09|3.69|0
1643028600000|2022-01-24 12:50:00|5.13|3.73|5.13|3.73|5.16|3.76|5.12|3.72|0
1643028900000|2022-01-24 12:55:00|5.12|3.72|5.14|3.74|5.14|3.74|5.09|3.69|0
1643029200000|2022-01-24 13:00:00|5.15|3.75|5.22|3.82|5.25|3.85|4.98|3.58|0
1643029500000|2022-01-24 13:05:00|5.21|3.81|5.16|3.76|5.22|3.82|5.16|3.76|0
1643029800000|2022-01-24 13:10:00|5.17|3.77|5.19|3.79|5.23|3.83|5.16|3.76|0
1643030100000|2022-01-24 13:15:00|5.2|3.8|5.26|3.86|5.26|3.86|5.17|3.77|0
1643030400000|2022-01-24 13:20:00|5.25|3.85|5.47|4.07|5.48|4.08|5.25|3.85|0
1643030700000|2022-01-24 13:25:00|5.48|4.08|5.51|4.11|5.53|4.13|5.33|3.93|0
1643031000000|2022-01-24 13:30:00|5.53|4.13|5.65|4.25|5.67|4.27|5.51|4.11|0
1643031300000|2022-01-24 13:35:00|5.64|4.24|5.7|4.3|5.76|4.36|5.64|4.24|0
1643031600000|2022-01-24 13:40:00|5.68|4.28|5.74|4.34|5.8|4.4|5.68|4.28|0
1643031900000|2022-01-24 13:45:00|5.75|4.35|5.73|4.33|5.77|4.37|5.68|4.28|0
1643032200000|2022-01-24 13:50:00|5.74|4.34|5.75|4.35|5.76|4.36|5.69|4.29|0
1643032500000|2022-01-24 13:55:00|5.74|4.34|5.85|4.45|5.85|4.45|5.73|4.33|0
1643032800000|2022-01-24 14:00:00|5.89|4.49|5.9|4.5|6.09|4.69|5.54|4.14|0
1643033100000|2022-01-24 14:05:00|5.89|4.49|6.06|4.66|6.09|4.69|5.86|4.46|0
1643033400000|2022-01-24 14:10:00|6.07|4.67|5.91|4.51|6.07|4.67|5.91|4.51|0
1643033700000|2022-01-24 14:15:00|5.92|4.52|5.94|4.54|5.94|4.54|5.84|4.44|0
1643034000000|2022-01-24 14:20:00|5.93|4.53|5.96|4.56|6.01|4.61|5.93|4.53|0
1643034300000|2022-01-24 14:25:00|5.98|4.58|5.91|4.51|5.98|4.58|5.84|4.44|0
1643034600000|2022-01-24 14:30:00|5.92|4.52|5.9|4.5|6.06|4.66|5.85|4.45|0
1643034900000|2022-01-24 14:35:00|5.93|4.53|5.75|4.35|6.11|4.71|5.6|4.2|0
1643035200000|2022-01-24 14:40:00|5.73|4.33|6.34|4.93|6.36|4.95|5.67|4.27|0
1643035500000|2022-01-24 14:45:00|6.38|4.97|6.39|4.99|6.45|5.03|6.26|4.86|0
1643035800000|2022-01-24 14:50:00|6.38|4.98|6.02|4.62|6.84|5.44|5.95|4.55|0
1643036100000|2022-01-24 14:55:00|6.03|4.63|6.38|4.98|6.39|4.99|6.02|4.62|0
1643036400000|2022-01-24 15:00:00|6.4|5|6.78|5.38|7.01|5.61|6.32|4.92|0
1643036700000|2022-01-24 15:05:00|6.79|5.39|7.05|5.48|7.06|5.58|6.7|5.3|0
1643037000000|2022-01-24 15:10:00|7.04|5.47|7.06|5.49|7.42|6.02|6.71|5.31|0
1643037300000|2022-01-24 15:15:00|7.05|5.48|7.35|5.72|7.35|5.72|7.02|5.46|0
1643037600000|2022-01-24 15:20:00|7.36|5.71|7.21|5.6|7.62|5.92|7.2|5.6|0
1643037900000|2022-01-24 15:25:00|7.2|5.59|7.2|5.6|7.23|5.62|7.02|5.46|0
1643038200000|2022-01-24 15:30:00|7.19|5.56|6.69|5.21|7.65|5.95|6.64|5.16|0
1643038500000|2022-01-24 15:35:00|6.72|5.23|6.29|4.89|6.8|5.29|6.2|4.8|0
1643038800000|2022-01-24 15:40:00|6.31|4.91|5.93|4.53|6.41|4.99|5.92|4.52|0
1643039100000|2022-01-24 15:45:00|5.94|4.54|7.83|6.09|7.83|6.09|5.92|4.52|0
1643039400000|2022-01-24 15:50:00|7.84|4.63|5.73|4.33|7.84|5.02|5.72|4.32|0
1643039700000|2022-01-24 15:55:00|5.72|4.32|5.9|4.5|5.92|4.52|5.71|4.31|0
1643040000000|2022-01-24 16:00:00|5.92|4.52|5.9|4.5|5.99|4.59|5.84|4.44|0
1643040300000|2022-01-24 16:05:00|5.92|4.52|6|4.6|6.03|4.63|5.92|4.52|0
1643040600000|2022-01-24 16:10:00|6.02|4.62|6.12|4.72|6.14|4.74|5.85|4.45|0
1643040900000|2022-01-24 16:15:00|6.11|4.71|6.27|4.87|6.27|4.87|6.02|4.62|0
1643041200000|2022-01-24 16:20:00|6.26|4.86|6.27|4.87|6.29|4.89|6.12|4.72|0
1643041500000|2022-01-24 16:25:00|6.25|4.85|6.26|4.86|6.33|4.93|6.19|4.79|0
1643041800000|2022-01-24 16:30:00|6.27|4.87|6.38|4.98|6.42|5.02|6.23|4.83|0
1643042100000|2022-01-24 16:35:00|6.39|4.99|6.65|5.25|7.25|5.85|6.35|4.95|0
1643042400000|2022-01-24 16:40:00|6.64|5.24|6.88|5.35|6.92|5.47|6.64|5.24|0
1643042700000|2022-01-24 16:45:00|6.86|5.34|7.18|5.58|7.18|5.58|6.56|5.1|0
1643043000000|2022-01-24 16:50:00|7.2|5.6|6.83|5.32|7.2|5.6|6.83|5.31|0
1643043300000|2022-01-24 16:55:00|6.8|5.31|6.69|5.29|6.88|5.41|6.69|5.25|0
1643043600000|2022-01-24 17:00:00|6.72|5.32|7.68|6.28|7.7|6.3|6.54|5.14|0
1643043900000|2022-01-24 17:05:00|7.66|6.26|7.66|6.26|8|6.6|7.6|6.2|0
1643044200000|2022-01-24 17:10:00|7.64|6.24|8.33|6.93|8.45|7.05|7.64|6.24|0
1643044500000|2022-01-24 17:15:00|8.35|6.95|8.96|7.56|9.04|7.64|8.35|6.95|0
1643044800000|2022-01-24 17:20:00|9|7.6|8.93|7.53|9.04|7.64|8.74|7.34|0
1643045100000|2022-01-24 17:25:00|8.92|7.52|8.79|7.39|9.11|7.71|8.69|7.29|0
1643045400000|2022-01-24 17:30:00|8.82|7.42|8.79|7.39|8.91|7.51|8.74|7.34|0
1643045700000|2022-01-24 17:35:00|8.77|7.37|8.83|7.43|8.99|7.59|8.77|7.37|0
1643046000000|2022-01-24 17:40:00|8.87|7.47|8.39|6.99|9|7.6|8.33|6.93|0
1643046300000|2022-01-24 17:45:00|8.36|6.96|8.3|6.9|8.4|7|8.25|6.85|0
1643046600000|2022-01-24 17:50:00|8.32|6.92|8.03|6.63|8.44|7.04|8.02|6.62|0
1643046900000|2022-01-24 17:55:00|8.02|6.62|7.79|6.39|8.91|7.51|7.64|6.24|0
1643047200000|2022-01-24 18:00:00|7.78|6.38|7.7|6.3|7.88|6.48|7.7|6.3|0
1643047500000|2022-01-24 18:05:00|7.71|6.31|7.52|6.12|7.79|6.39|7.41|6.01|0
1643047800000|2022-01-24 18:10:00|7.51|6.11|7.36|5.96|7.55|6.15|7.36|5.96|0
1643048100000|2022-01-24 18:15:00|7.37|5.97|7.2|5.8|7.81|6.41|7.19|5.79|0
1643048400000|2022-01-24 18:20:00|7.21|5.81|7.52|6.12|7.52|6.12|7.18|5.78|0
1643048700000|2022-01-24 18:25:00|7.51|6.11|7.79|6.39|7.79|6.39|7.29|5.89|0
1643049000000|2022-01-24 18:30:00|7.8|6.4|7.37|5.97|7.81|6.41|7.32|5.92|0
1643049300000|2022-01-24 18:35:00|7.39|5.99|7.37|5.97|7.63|6.23|7.36|5.96|0
1643049600000|2022-01-24 18:40:00|7.36|5.96|7.52|6.12|7.58|6.18|7.36|5.96|0
1643049900000|2022-01-24 18:45:00|7.51|6.11|7.17|5.77|7.51|6.11|7.17|5.77|0
1643050200000|2022-01-24 18:50:00|7.16|5.76|7.08|5.68|7.21|5.81|7.06|5.66|0
1643050500000|2022-01-24 18:55:00|7.09|5.69|6.73|5.33|7.46|6.06|6.72|5.32|0
1643050800000|2022-01-24 19:00:00|6.72|5.32|6.58|5.18|6.91|5.51|6.41|5.01|0
1643051100000|2022-01-24 19:05:00|6.59|5.19|6.53|5.13|6.6|5.2|6.47|5.07|0
1643051400000|2022-01-24 19:10:00|6.52|5.12|6.8|5.4|6.84|5.44|6.38|4.98|0
1643051700000|2022-01-24 19:15:00|6.78|5.38|6.69|5.29|6.93|5.53|6.67|5.27|0
1643052000000|2022-01-24 19:20:00|6.72|5.32|6.93|5.53|6.93|5.53|6.59|5.19|0
1643052300000|2022-01-24 19:25:00|6.96|5.56|6.89|5.49|6.96|5.56|6.81|5.41|0
1643052600000|2022-01-24 19:30:00|6.9|5.5|6.9|5.5|6.9|5.5|6.7|5.3|0
1643052900000|2022-01-24 19:35:00|6.87|5.47|7.27|5.87|7.33|5.93|6.52|5.12|0
1643053200000|2022-01-24 19:40:00|7.26|5.86|7.28|5.88|7.32|5.92|7.2|5.8|0
1643053500000|2022-01-24 19:45:00|7.31|5.91|7.47|6.07|7.47|6.07|7.1|5.7|0
1643053800000|2022-01-24 19:50:00|7.45|6.05|6.98|5.58|7.45|6.05|6.96|5.56|0
1643054100000|2022-01-24 19:55:00|6.97|5.57|6.77|5.37|7.06|5.66|6.75|5.35|0
1643054400000|2022-01-24 20:00:00|6.78|5.38|6.44|5.04|7.17|5.77|6.4|5|0
1643054700000|2022-01-24 20:05:00|6.43|5.03|6.72|5.32|6.86|5.46|6.43|5.03|0
1643055000000|2022-01-24 20:10:00|6.71|5.31|6.36|4.96|6.71|5.31|6.26|4.86|0
1643055300000|2022-01-24 20:15:00|6.34|4.94|6.48|5.08|6.51|5.11|6.2|4.8|0
1643055600000|2022-01-24 20:20:00|6.46|5.06|6.27|4.87|6.46|5.06|6.2|4.8|0
1643055900000|2022-01-24 20:25:00|6.26|4.86|6.19|4.79|6.38|4.98|6.08|4.68|0
1643056200000|2022-01-24 20:30:00|6.21|4.81|5.82|4.42|6.35|4.95|5.79|4.39|0
1643056500000|2022-01-24 20:35:00|5.81|4.41|5.84|4.44|6.02|4.62|5.81|4.41|0
1643056800000|2022-01-24 20:40:00|5.86|4.46|6.03|4.63|6.11|4.71|5.82|4.42|0
1643057100000|2022-01-24 20:45:00|6.04|4.64|5.73|4.33|6.04|4.64|5.73|4.33|0
1643057400000|2022-01-24 20:50:00|5.7|4.3|5.45|4.05|5.72|4.32|5.43|4.03|0
1643057700000|2022-01-24 20:55:00|5.43|4.03|4.98|3.58|5.79|4.39|4.98|3.58|0
1643058000000|2022-01-24 21:00:00|5.14|3.74|5.13|3.73|5.17|3.77|5.09|3.69|0
1643058300000|2022-01-24 21:05:00|5.14|3.74|5.21|3.81|5.22|3.82|5.14|3.74|0
1643058600000|2022-01-24 21:10:00|5.22|3.82|5.08|3.68|5.22|3.82|5.05|3.65|0
1643058900000|2022-01-24 21:15:00|5.16|3.56|5.16|3.56|5.16|3.56|5.12|3.52|0
1643059200000|2022-01-24 21:20:00|5.15|3.55|5.17|3.57|5.18|3.58|5.13|3.53|0
1643059500000|2022-01-24 21:25:00|5.18|3.58|5.2|3.6|5.21|3.61|5.18|3.58|0
1643059800000|2022-01-24 21:30:00|5.21|3.61|5.21|3.61|5.23|3.63|5.19|3.59|0
1643060100000|2022-01-24 21:35:00|5.22|3.62|5.22|3.62|5.23|3.63|5.21|3.61|0
1643060400000|2022-01-24 21:40:00|5.23|3.63|5.23|3.63|5.24|3.64|5.2|3.6|0
1643060700000|2022-01-24 21:45:00|5.22|3.62|5.18|3.58|5.22|3.62|5.17|3.57|0
1643061000000|2022-01-24 21:50:00|5.17|3.57|5.12|3.52|5.18|3.58|5.11|3.51|0
1643061300000|2022-01-24 21:55:00|5.11|3.51|5.14|3.54|5.15|3.55|5.11|3.51|0
1643061600000|2022-01-24 22:00:00|5.13|3.53|5.15|3.55|5.16|3.56|5.13|3.53|0
1643061900000|2022-01-24 22:05:00|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1643062200000|2022-01-24 22:10:00|5.15|3.55|5.15|3.55|5.15|3.55|5.14|3.54|0
1643062500000|2022-01-24 22:15:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1643062800000|2022-01-24 22:20:00|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1643063100000|2022-01-24 22:25:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1643063400000|2022-01-24 22:30:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1643064000000|2022-01-24 22:40:00|5.18|3.58|5.19|3.59|5.19|3.59|5.17|3.57|0
1643064300000|2022-01-24 22:45:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1643064600000|2022-01-24 22:50:00|5.17|3.57|5.17|3.57|5.18|3.58|5.17|3.57|0
1643064900000|2022-01-24 22:55:00|5.16|3.56|5.17|3.57|5.17|3.57|5.15|3.55|0
1643065200000|2022-01-24 23:00:00|5.19|3.59|5.23|3.63|5.23|3.63|5.16|3.56|0
1643065500000|2022-01-24 23:05:00|5.22|3.62|5.21|3.61|5.22|3.62|5.16|3.56|0
1643065800000|2022-01-24 23:10:00|5.2|3.6|5.16|3.56|5.21|3.61|5.15|3.55|0
1643066100000|2022-01-24 23:15:00|5.17|3.57|5.19|3.59|5.21|3.61|5.15|3.55|0
1643066400000|2022-01-24 23:20:00|5.2|3.6|5.38|3.78|5.39|3.79|5.2|3.6|0
1643066700000|2022-01-24 23:25:00|5.37|3.77|5.45|3.85|5.45|3.85|5.37|3.77|0
1643067000000|2022-01-24 23:30:00|5.46|3.86|5.49|3.89|5.53|3.93|5.44|3.84|0
1643067300000|2022-01-24 23:35:00|5.48|3.88|5.43|3.83|5.49|3.89|5.42|3.82|0
1643067600000|2022-01-24 23:40:00|5.42|3.82|5.39|3.79|5.43|3.83|5.39|3.79|0
1643067900000|2022-01-24 23:45:00|5.4|3.8|5.39|3.79|5.4|3.8|5.37|3.77|0
1643068200000|2022-01-24 23:50:00|5.38|3.78|5.35|3.75|5.41|3.81|5.33|3.73|0
1643068500000|2022-01-24 23:55:00|5.36|3.76|5.32|3.72|5.37|3.77|5.32|3.72|0
1643068800000|2022-01-25 00:00:00|5.31|3.71|5.4|3.8|5.41|3.81|5.3|3.7|0
1643069100000|2022-01-25 00:05:00|5.41|3.81|5.49|3.89|5.49|3.89|5.41|3.81|0
1643069400000|2022-01-25 00:10:00|5.48|3.88|5.44|3.84|5.49|3.89|5.43|3.83|0
1643069700000|2022-01-25 00:15:00|5.43|3.83|5.42|3.82|5.44|3.84|5.39|3.79|0
1643070000000|2022-01-25 00:20:00|5.41|3.81|5.47|3.87|5.47|3.87|5.41|3.81|0
1643070300000|2022-01-25 00:25:00|5.48|3.88|5.47|3.87|5.5|3.9|5.45|3.85|0
1643070600000|2022-01-25 00:30:00|5.46|3.86|5.39|3.79|5.46|3.86|5.37|3.77|0
1643070900000|2022-01-25 00:35:00|5.4|3.8|5.47|3.87|5.48|3.88|5.4|3.8|0
1643071200000|2022-01-25 00:40:00|5.46|3.86|5.49|3.89|5.51|3.91|5.43|3.83|0
1643071500000|2022-01-25 00:45:00|5.5|3.9|5.53|3.93|5.53|3.93|5.49|3.89|0
1643071800000|2022-01-25 00:50:00|5.54|3.94|5.6|4|5.61|4.01|5.54|3.94|0
1643072100000|2022-01-25 00:55:00|5.59|3.99|5.7|4.1|5.71|4.11|5.59|3.99|0
1643072400000|2022-01-25 01:00:00|5.69|4.09|5.75|4.15|5.75|4.15|5.64|4.04|0
1643072700000|2022-01-25 01:05:00|5.74|4.14|5.75|4.15|5.75|4.15|5.67|4.07|0
1643073000000|2022-01-25 01:10:00|5.74|4.14|5.83|4.23|5.83|4.23|5.71|4.11|0
1643073300000|2022-01-25 01:15:00|5.82|4.22|5.73|4.13|5.82|4.22|5.69|4.09|0
1643073600000|2022-01-25 01:20:00|5.72|4.12|5.69|4.09|5.74|4.14|5.66|4.06|0
1643073900000|2022-01-25 01:25:00|5.7|4.1|5.65|4.05|5.71|4.11|5.61|4.01|0
1643074200000|2022-01-25 01:30:00|5.66|4.06|5.89|4.29|5.91|4.31|5.64|4.04|0
1643074500000|2022-01-25 01:35:00|5.9|4.3|5.95|4.35|5.95|4.35|5.9|4.3|0
1643074800000|2022-01-25 01:40:00|5.94|4.34|6.1|4.5|6.11|4.51|5.92|4.32|0
1643075100000|2022-01-25 01:45:00|6.11|4.51|5.98|4.38|6.13|4.53|5.98|4.38|0
1643075400000|2022-01-25 01:50:00|5.99|4.39|6.02|4.42|6.04|4.44|5.97|4.37|0
1643075700000|2022-01-25 01:55:00|6.03|4.43|6.02|4.42|6.09|4.49|6|4.4|0
1643076000000|2022-01-25 02:00:00|6.03|4.43|6.07|4.47|6.1|4.5|6.03|4.43|0
1643076300000|2022-01-25 02:05:00|6.06|4.46|6.11|4.51|6.11|4.51|6.06|4.46|0
1643076600000|2022-01-25 02:10:00|6.1|4.5|6.09|4.49|6.12|4.52|6.04|4.44|0
1643076900000|2022-01-25 02:15:00|6.08|4.48|6.13|4.53|6.14|4.54|6.07|4.47|0
1643077200000|2022-01-25 02:20:00|6.14|4.54|6.15|4.55|6.18|4.58|6.12|4.52|0
1643077500000|2022-01-25 02:25:00|6.14|4.54|6.12|4.52|6.15|4.55|6.1|4.5|0
1643077800000|2022-01-25 02:30:00|6.13|4.53|6.06|4.46|6.13|4.53|6.04|4.44|0
1643078100000|2022-01-25 02:35:00|6.07|4.47|6.12|4.52|6.12|4.52|6.06|4.46|0
1643078400000|2022-01-25 02:40:00|6.11|4.51|6.15|4.55|6.15|4.55|6.09|4.49|0
1643078700000|2022-01-25 02:45:00|6.14|4.54|6.09|4.49|6.14|4.54|6.09|4.49|0
1643079000000|2022-01-25 02:50:00|6.1|4.5|6.07|4.47|6.1|4.5|6.05|4.45|0
1643079300000|2022-01-25 02:55:00|6.08|4.48|6.01|4.41|6.1|4.5|6|4.4|0
1643079600000|2022-01-25 03:00:00|6.02|4.42|6.12|4.52|6.12|4.52|6.02|4.42|0
1643079900000|2022-01-25 03:05:00|6.11|4.51|6.14|4.54|6.14|4.54|6.1|4.5|0
1643080200000|2022-01-25 03:10:00|6.15|4.55|6.2|4.6|6.22|4.62|6.15|4.55|0
1643080500000|2022-01-25 03:15:00|6.19|4.59|6.17|4.57|6.23|4.63|6.16|4.56|0
1643080800000|2022-01-25 03:20:00|6.18|4.58|6.18|4.58|6.2|4.6|6.15|4.55|0
1643081100000|2022-01-25 03:25:00|6.19|4.59|6.17|4.57|6.2|4.6|6.17|4.57|0
1643081400000|2022-01-25 03:30:00|6.16|4.56|6.22|4.62|6.22|4.62|6.15|4.55|0
1643081700000|2022-01-25 03:35:00|6.21|4.61|6.18|4.58|6.22|4.62|6.18|4.58|0
1643082000000|2022-01-25 03:40:00|6.17|4.57|6.14|4.54|6.17|4.57|6.09|4.49|0
1643082300000|2022-01-25 03:45:00|6.15|4.55|6.21|4.61|6.22|4.62|6.15|4.55|0
1643082600000|2022-01-25 03:50:00|6.22|4.62|6.22|4.62|6.22|4.62|6.2|4.6|0
1643082900000|2022-01-25 03:55:00|6.21|4.61|6.21|4.61|6.23|4.63|6.2|4.6|0
1643083200000|2022-01-25 04:00:00|6.22|4.62|6.23|4.63|6.23|4.63|6.2|4.6|0
1643083500000|2022-01-25 04:05:00|6.22|4.62|6.16|4.56|6.23|4.63|6.16|4.56|0
1643083800000|2022-01-25 04:10:00|6.17|4.57|6.2|4.6|6.21|4.61|6.16|4.56|0
1643084100000|2022-01-25 04:15:00|6.21|4.61|6.18|4.58|6.21|4.61|6.15|4.55|0
1643084400000|2022-01-25 04:20:00|6.19|4.59|6.19|4.59|6.2|4.6|6.17|4.57|0
1643084700000|2022-01-25 04:25:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1643085000000|2022-01-25 04:30:00|6.18|4.58|6.26|4.66|6.26|4.66|6.18|4.58|0
1643085300000|2022-01-25 04:35:00|6.28|4.68|6.3|4.7|6.31|4.71|6.26|4.66|0
1643085600000|2022-01-25 04:40:00|6.29|4.69|6.31|4.71|6.34|4.74|6.29|4.69|0
1643085900000|2022-01-25 04:45:00|6.32|4.72|6.3|4.7|6.32|4.72|6.28|4.68|0
1643086200000|2022-01-25 04:50:00|6.29|4.69|6.3|4.7|6.32|4.72|6.28|4.68|0
1643086500000|2022-01-25 04:55:00|6.31|4.71|6.27|4.67|6.31|4.71|6.26|4.66|0
1643086800000|2022-01-25 05:00:00|6.28|4.68|6.31|4.71|6.36|4.76|6.27|4.67|0
1643087100000|2022-01-25 05:05:00|6.32|4.72|6.24|4.64|6.32|4.72|6.22|4.62|0
1643087400000|2022-01-25 05:10:00|6.23|4.63|6.21|4.61|6.25|4.65|6.2|4.6|0
1643087700000|2022-01-25 05:15:00|6.22|4.62|6.23|4.63|6.26|4.66|6.21|4.61|0
1643088000000|2022-01-25 05:20:00|6.22|4.62|6.17|4.57|6.23|4.63|6.17|4.57|0
1643088300000|2022-01-25 05:25:00|6.18|4.58|6.2|4.6|6.2|4.6|6.15|4.55|0
1643088600000|2022-01-25 05:30:00|6.19|4.59|6.14|4.54|6.21|4.61|6.09|4.49|0
1643088900000|2022-01-25 05:35:00|6.15|4.55|6.14|4.54|6.16|4.56|6.12|4.52|0
1643089200000|2022-01-25 05:40:00|6.13|4.53|6|4.4|6.13|4.53|5.98|4.38|0
1643089500000|2022-01-25 05:45:00|6.01|4.41|5.96|4.36|6.04|4.44|5.92|4.32|0
1643089800000|2022-01-25 05:50:00|5.95|4.35|5.97|4.37|5.98|4.38|5.94|4.34|0
1643090100000|2022-01-25 05:55:00|5.98|4.38|5.97|4.37|5.98|4.38|5.94|4.34|0
1643090400000|2022-01-25 06:00:00|5.96|4.36|6.03|4.43|6.03|4.43|5.89|4.29|0
1643090700000|2022-01-25 06:05:00|6.02|4.42|6|4.4|6.03|4.43|5.96|4.36|0
1643091000000|2022-01-25 06:10:00|5.99|4.39|6.02|4.42|6.06|4.46|5.98|4.38|0
1643091300000|2022-01-25 06:15:00|6.03|4.43|5.95|4.35|6.05|4.45|5.94|4.34|0
1643091600000|2022-01-25 06:20:00|5.94|4.34|5.98|4.38|5.98|4.38|5.91|4.31|0
1643091900000|2022-01-25 06:25:00|5.97|4.37|6|4.4|6.01|4.41|5.96|4.36|0
1643092200000|2022-01-25 06:30:00|6.01|4.41|6|4.4|6.04|4.44|6|4.4|0
1643092500000|2022-01-25 06:35:00|6.01|4.41|5.97|4.37|6.01|4.41|5.95|4.35|0
1643092800000|2022-01-25 06:40:00|5.98|4.38|5.98|4.38|6|4.4|5.96|4.36|0
1643093100000|2022-01-25 06:45:00|5.99|4.39|5.91|4.31|6|4.4|5.89|4.29|0
1643093400000|2022-01-25 06:50:00|5.9|4.3|5.9|4.3|5.93|4.33|5.88|4.28|0
1643093700000|2022-01-25 06:55:00|5.91|4.31|5.95|4.35|5.97|4.37|5.9|4.3|0
1643094000000|2022-01-25 07:00:00|5.96|4.36|6|4.4|6|4.4|5.88|4.28|0
1643094300000|2022-01-25 07:05:00|5.99|4.39|6.11|4.51|6.13|4.53|5.99|4.39|0
1643094600000|2022-01-25 07:10:00|6.12|4.52|6.2|4.6|6.2|4.6|6.08|4.48|0
1643094900000|2022-01-25 07:15:00|6.19|4.59|6.21|4.61|6.27|4.67|6.16|4.56|0
1643095200000|2022-01-25 07:20:00|6.2|4.6|6.32|4.72|6.34|4.74|5.35|3.75|0
1643095500000|2022-01-25 07:25:00|6.31|4.71|6.23|4.63|6.31|4.71|6.22|4.62|0
1643095800000|2022-01-25 07:30:00|6.24|4.64|6.25|4.65|6.25|4.65|6.17|4.57|0
1643096100000|2022-01-25 07:35:00|6.24|4.64|6.16|4.56|6.24|4.64|6.14|4.54|0
1643096400000|2022-01-25 07:40:00|6.15|4.55|6.14|4.54|6.17|4.57|6.1|4.5|0
1643096700000|2022-01-25 07:45:00|6.15|4.55|6.09|4.49|6.15|4.55|6.08|4.48|0
1643097000000|2022-01-25 07:50:00|6.1|4.5|6.05|4.45|6.11|4.51|6.04|4.44|0
1643097300000|2022-01-25 07:55:00|6.06|4.46|6.02|4.42|6.1|4.5|6.02|4.42|0
1643097600000|2022-01-25 08:00:00|6|4.4|6.12|4.52|6.12|4.52|6|4.4|0
1643097900000|2022-01-25 08:05:00|6.02|4.62|6.06|4.66|6.13|4.73|5.98|4.58|0
1643098200000|2022-01-25 08:10:00|6.05|4.65|5.91|4.51|6.07|4.67|5.9|4.5|0
1643098500000|2022-01-25 08:15:00|5.9|4.5|5.9|4.5|6.2|4.8|5.71|4.31|0
1643098800000|2022-01-25 08:20:00|5.89|4.49|6.02|4.62|6.03|4.63|5.88|4.48|0
1643099100000|2022-01-25 08:25:00|6.01|4.61|6.12|4.72|6.14|4.74|6|4.6|0
1643099400000|2022-01-25 08:30:00|6.11|4.71|6.15|4.75|6.24|4.84|5.97|4.57|0
1643099700000|2022-01-25 08:35:00|6.16|4.76|6.08|4.68|6.17|4.77|6.06|4.66|0
1643100000000|2022-01-25 08:40:00|6.09|4.69|6.09|4.69|6.13|4.73|6.07|4.67|0
1643100300000|2022-01-25 08:45:00|6.1|4.7|6.08|4.68|6.14|4.74|6.07|4.67|0
1643100600000|2022-01-25 08:50:00|6.09|4.69|6.12|4.72|6.12|4.72|5.99|4.59|0
1643100900000|2022-01-25 08:55:00|6.11|4.71|6.17|4.77|6.18|4.78|6.09|4.69|0
1643101200000|2022-01-25 09:00:00|6.16|4.76|6.18|4.78|6.24|4.84|6.15|4.75|0
1643101500000|2022-01-25 09:05:00|6.19|4.79|6.11|4.71|6.21|4.81|6.11|4.71|0
1643101800000|2022-01-25 09:10:00|6.12|4.72|6.15|4.75|6.18|4.78|6.08|4.68|0
1643102100000|2022-01-25 09:15:00|6.16|4.76|6.1|4.7|6.17|4.77|6.06|4.66|0
1643102400000|2022-01-25 09:20:00|6.11|4.71|5.95|4.55|6.11|4.71|5.95|4.55|0
1643102700000|2022-01-25 09:25:00|5.96|4.56|5.87|4.47|5.97|4.57|5.86|4.46|0
1643103000000|2022-01-25 09:30:00|5.88|4.48|5.91|4.51|5.92|4.52|5.85|4.45|0
1643103300000|2022-01-25 09:35:00|5.9|4.5|5.87|4.47|5.92|4.52|5.87|4.47|0
1643103600000|2022-01-25 09:40:00|5.89|4.49|5.84|4.44|5.93|4.53|5.84|4.44|0
1643103900000|2022-01-25 09:45:00|5.82|4.42|5.79|4.39|5.83|4.43|5.76|4.36|0
1643104200000|2022-01-25 09:50:00|5.8|4.4|6.22|4.82|6.22|4.82|5.73|4.33|0
1643104500000|2022-01-25 09:55:00|6.01|4.61|5.75|4.35|6.01|4.61|5.67|4.27|0
1643104800000|2022-01-25 10:00:00|5.76|4.36|5.78|4.38|5.8|4.4|5.72|4.32|0
1643105100000|2022-01-25 10:05:00|5.79|4.39|5.73|4.33|5.81|4.41|5.69|4.29|0
1643105400000|2022-01-25 10:10:00|5.74|4.34|5.69|4.29|5.75|4.35|5.69|4.29|0
1643105700000|2022-01-25 10:15:00|5.68|4.28|5.65|4.25|5.71|4.31|5.64|4.24|0
1643106000000|2022-01-25 10:20:00|5.66|4.26|5.7|4.3|5.71|4.31|5.65|4.25|0
1643106300000|2022-01-25 10:25:00|5.71|4.31|5.71|4.31|5.72|4.32|5.68|4.28|0
1643106600000|2022-01-25 10:30:00|5.7|4.3|5.75|4.35|5.76|4.36|5.68|4.28|0
1643106900000|2022-01-25 10:35:00|5.74|4.34|5.84|4.44|5.86|4.46|5.74|4.34|0
1643107200000|2022-01-25 10:40:00|5.83|4.43|5.88|4.48|5.88|4.48|5.82|4.42|0
1643107500000|2022-01-25 10:45:00|5.89|4.49|5.96|4.56|5.96|4.56|5.86|4.46|0
1643107800000|2022-01-25 10:50:00|5.97|4.57|5.94|4.54|5.97|4.57|5.9|4.5|0
1643108100000|2022-01-25 10:55:00|5.95|4.55|5.93|4.53|5.98|4.58|5.91|4.51|0
1643108400000|2022-01-25 11:00:00|5.95|4.55|5.85|4.45|5.97|4.57|5.85|4.45|0
1643108700000|2022-01-25 11:05:00|5.86|4.46|5.84|4.44|5.9|4.5|5.83|4.43|0
1643109000000|2022-01-25 11:10:00|5.85|4.45|5.81|4.41|5.86|4.46|5.81|4.41|0
1643109300000|2022-01-25 11:15:00|5.82|4.42|5.88|4.48|5.89|4.49|5.78|4.38|0
1643109600000|2022-01-25 11:20:00|5.89|4.49|5.86|4.46|5.9|4.5|5.85|4.45|0
1643109900000|2022-01-25 11:25:00|5.85|4.45|5.93|4.53|5.94|4.54|5.66|4.26|0
1643110200000|2022-01-25 11:30:00|5.94|4.54|6.01|4.61|6.02|4.62|5.91|4.51|0
1643110500000|2022-01-25 11:35:00|5.91|4.51|5.92|4.52|5.93|4.53|5.84|4.44|0
1643110800000|2022-01-25 11:40:00|5.91|4.51|6.07|4.67|6.12|4.72|5.91|4.51|0
1643111100000|2022-01-25 11:45:00|6.08|4.68|6.09|4.69|6.11|4.71|5.9|4.5|0
1643111400000|2022-01-25 11:50:00|6.08|4.68|6.09|4.69|6.11|4.71|6.07|4.67|0
1643111700000|2022-01-25 11:55:00|6.1|4.7|6.08|4.68|6.13|4.73|6.01|4.61|0
1643112000000|2022-01-25 12:00:00|6.07|4.67|6.16|4.76|6.16|4.76|6.06|4.66|0
1643112300000|2022-01-25 12:05:00|6.15|4.75|6.09|4.69|6.17|4.77|6.09|4.69|0
1643112600000|2022-01-25 12:10:00|6.1|4.7|6.05|4.65|6.1|4.7|6.01|4.61|0
1643112900000|2022-01-25 12:15:00|6.06|4.66|6.03|4.63|6.08|4.68|6.03|4.63|0
1643113200000|2022-01-25 12:20:00|6.04|4.64|6.14|4.74|6.14|4.74|6.01|4.61|0
1643113500000|2022-01-25 12:25:00|6.13|4.73|6.06|4.66|6.13|4.73|6.06|4.66|0
1643113800000|2022-01-25 12:30:00|6.07|4.67|6.13|4.73|6.16|4.76|6.07|4.67|0
1643114100000|2022-01-25 12:35:00|6.14|4.74|6.14|4.74|6.16|4.76|6.09|4.69|0
1643114400000|2022-01-25 12:40:00|6.15|4.75|6.12|4.72|6.21|4.81|6.12|4.72|0
1643114700000|2022-01-25 12:45:00|6.11|4.71|6.11|4.71|6.16|4.76|6.1|4.7|0
1643115000000|2022-01-25 12:50:00|6.1|4.7|6.11|4.71|6.12|4.72|6.08|4.68|0
1643115300000|2022-01-25 12:55:00|6.1|4.7|6.15|4.75|6.16|4.76|6.1|4.7|0
1643115600000|2022-01-25 13:00:00|6.14|4.74|6.22|4.82|6.22|4.82|6.12|4.72|0
1643115900000|2022-01-25 13:05:00|6.21|4.81|6.45|5.05|6.45|5.05|6.08|4.68|0
1643116200000|2022-01-25 13:10:00|6.47|5.07|6.29|4.89|6.47|5.07|6.29|4.89|0
1643116500000|2022-01-25 13:15:00|6.28|4.88|6.17|4.77|6.29|4.89|6.17|4.77|0
1643116800000|2022-01-25 13:20:00|6.19|4.79|6.17|4.77|6.41|5.01|6.16|4.76|0
1643117100000|2022-01-25 13:25:00|6.16|4.76|6.29|4.89|6.29|4.89|6.15|4.75|0
1643117400000|2022-01-25 13:30:00|6.3|4.9|6.21|4.81|6.31|4.91|6.2|4.8|0
1643117700000|2022-01-25 13:35:00|6.2|4.8|6.17|4.77|6.2|4.8|6.13|4.73|0
1643118000000|2022-01-25 13:40:00|6.16|4.76|6.13|4.73|6.2|4.8|6.11|4.71|0
1643118300000|2022-01-25 13:45:00|6.14|4.74|6.16|4.76|6.17|4.77|6.11|4.71|0
1643118600000|2022-01-25 13:50:00|6.15|4.75|6.09|4.69|6.29|4.89|6.07|4.67|0
1643118900000|2022-01-25 13:55:00|6.11|4.71|6.05|4.65|6.12|4.72|6.02|4.62|0
1643119200000|2022-01-25 14:00:00|6.06|4.66|6.05|4.65|6.12|4.72|6.04|4.64|0
1643119500000|2022-01-25 14:05:00|6.04|4.64|6.04|4.64|6.09|4.69|6.02|4.62|0
1643119800000|2022-01-25 14:10:00|6.05|4.65|6.09|4.69|6.11|4.71|6.04|4.64|0
1643120100000|2022-01-25 14:15:00|6.08|4.68|6.02|4.62|6.1|4.7|6.01|4.61|0
1643120400000|2022-01-25 14:20:00|6.01|4.61|6.03|4.63|6.06|4.66|6|4.6|0
1643120700000|2022-01-25 14:25:00|6.04|4.64|6.06|4.66|6.07|4.67|6.01|4.61|0
1643121000000|2022-01-25 14:30:00|6.08|4.68|5.96|4.56|6.15|4.75|5.86|4.46|0
1643121300000|2022-01-25 14:35:00|6.01|4.61|5.7|4.3|6.05|4.65|5.55|4.15|0
1643121600000|2022-01-25 14:40:00|5.68|4.28|6|4.6|6|4.6|5.59|4.19|0
1643121900000|2022-01-25 14:45:00|5.97|4.57|6.4|5|6.42|5.02|5.76|4.36|0
1643122200000|2022-01-25 14:50:00|6.39|4.99|6.59|5.19|6.59|5.19|6.33|4.93|0
1643122500000|2022-01-25 14:55:00|6.61|5.21|6.53|5.13|6.61|5.21|6.46|5.06|0
1643122800000|2022-01-25 15:00:00|6.52|5.12|6.99|5.59|7.02|5.62|6.42|5.02|0
1643123100000|2022-01-25 15:05:00|6.92|5.52|6.86|5.46|7.06|5.66|6.85|5.45|0
1643123400000|2022-01-25 15:10:00|6.91|5.51|6.71|5.31|6.99|5.59|6.7|5.3|0
1643123700000|2022-01-25 15:15:00|6.7|5.3|6.6|5.2|7.06|5.66|6.55|5.15|0
1643124000000|2022-01-25 15:20:00|6.61|5.21|6.63|5.23|6.72|5.32|6.58|5.18|0
1643124300000|2022-01-25 15:25:00|6.65|5.25|6.12|4.72|6.68|5.28|6.11|4.71|0
1643124600000|2022-01-25 15:30:00|6.1|4.7|6.2|4.8|6.31|4.91|6.09|4.69|0
1643124900000|2022-01-25 15:35:00|6.19|4.79|6.3|4.9|6.49|5.09|6.08|4.68|0
1643125200000|2022-01-25 15:40:00|6.31|4.91|6.14|4.74|6.35|4.95|6.14|4.74|0
1643125500000|2022-01-25 15:45:00|6.09|4.69|5.9|4.5|6.41|5.01|5.89|4.49|0
1643125800000|2022-01-25 15:50:00|5.91|4.51|6.17|4.77|6.18|4.78|5.88|4.48|0
1643126100000|2022-01-25 15:55:00|6.16|4.76|6.1|4.7|6.35|4.95|6.07|4.67|0
1643126400000|2022-01-25 16:00:00|6.27|4.87|6.3|4.9|6.42|5.02|6.26|4.86|0
1643126700000|2022-01-25 16:05:00|6.31|4.91|6.43|5.03|6.5|5.1|6.23|4.83|0
1643127000000|2022-01-25 16:10:00|6.42|5.02|6.49|5.09|6.52|5.12|6.34|4.94|0
1643127300000|2022-01-25 16:15:00|6.48|5.08|6.25|4.85|6.53|5.13|6.24|4.84|0
1643127600000|2022-01-25 16:20:00|6.26|4.86|5.88|4.48|6.39|4.99|5.83|4.43|0
1643127900000|2022-01-25 16:25:00|5.91|4.51|5.93|4.53|6.02|4.62|5.85|4.45|0
1643128200000|2022-01-25 16:30:00|5.94|4.54|5.97|4.57|6.01|4.61|5.89|4.49|0
1643128500000|2022-01-25 16:35:00|6|4.6|6.1|4.7|6.17|4.77|5.79|4.39|0
1643128800000|2022-01-25 16:40:00|6.12|4.72|6.05|4.65|6.16|4.76|6.03|4.63|0
1643129100000|2022-01-25 16:45:00|6.06|4.66|5.95|4.55|6.06|4.66|5.95|4.55|0
1643129400000|2022-01-25 16:50:00|5.96|4.56|5.7|4.3|5.99|4.59|5.69|4.29|0
1643129700000|2022-01-25 16:55:00|5.71|4.31|5.94|4.54|5.95|4.55|5.7|4.3|0
1643130000000|2022-01-25 17:00:00|5.97|4.57|5.81|4.41|5.97|4.57|5.81|4.41|0
1643130300000|2022-01-25 17:05:00|5.8|4.4|5.71|4.31|5.8|4.4|5.65|4.25|0
1643130600000|2022-01-25 17:10:00|5.75|4.35|5.69|4.29|5.78|4.38|5.68|4.28|0
1643130900000|2022-01-25 17:15:00|5.68|4.28|5.74|4.34|5.86|4.46|5.62|4.22|0
1643131200000|2022-01-25 17:20:00|5.76|4.36|5.64|4.24|5.76|4.36|5.58|4.18|0
1643131500000|2022-01-25 17:25:00|5.63|4.23|5.62|4.22|5.66|4.26|5.56|4.16|0
1643131800000|2022-01-25 17:30:00|5.63|4.23|5.81|4.41|5.84|4.44|5.63|4.23|0
1643132100000|2022-01-25 17:35:00|5.79|4.39|5.78|4.38|5.82|4.42|5.75|4.35|0
1643132400000|2022-01-25 17:40:00|5.79|4.39|5.76|4.36|5.89|4.49|5.76|4.36|0
1643132700000|2022-01-25 17:45:00|5.75|4.35|5.87|4.47|5.91|4.51|5.72|4.32|0
1643133000000|2022-01-25 17:50:00|5.88|4.48|5.85|4.45|5.93|4.53|5.82|4.42|0
1643133300000|2022-01-25 17:55:00|5.86|4.46|5.76|4.36|5.94|4.54|5.76|4.36|0
1643133600000|2022-01-25 18:00:00|5.77|4.37|5.85|4.45|5.9|4.5|5.77|4.37|0
1643133900000|2022-01-25 18:05:00|5.82|4.42|5.77|4.37|5.89|4.49|5.74|4.34|0
1643134200000|2022-01-25 18:10:00|5.76|4.36|5.27|3.87|5.78|4.38|5.25|3.85|0
1643134500000|2022-01-25 18:15:00|5.29|3.89|5.21|3.81|5.3|3.9|5.19|3.79|0
1643134800000|2022-01-25 18:20:00|5.22|3.82|5.13|3.73|5.22|3.82|5.11|3.71|0
1643135100000|2022-01-25 18:25:00|5.15|3.75|4.9|3.5|5.39|3.99|4.9|3.5|0
1643135400000|2022-01-25 18:30:00|4.91|3.51|4.76|3.36|4.94|3.54|4.73|3.33|0
1643135700000|2022-01-25 18:35:00|4.74|3.34|4.74|3.34|4.82|3.42|4.72|3.32|0
1643136000000|2022-01-25 18:40:00|4.72|3.32|4.74|3.34|4.79|3.39|4.71|3.31|0
1643136300000|2022-01-25 18:45:00|4.71|3.31|4.64|3.24|4.77|3.37|4.63|3.23|0
1643136600000|2022-01-25 18:50:00|4.63|3.23|4.72|3.32|4.98|3.58|4.6|3.2|0
1643136900000|2022-01-25 18:55:00|4.73|3.33|4.69|3.29|4.77|3.37|4.68|3.28|0
1643137200000|2022-01-25 19:00:00|4.68|3.28|4.76|3.36|4.79|3.39|4.68|3.28|0
1643137500000|2022-01-25 19:05:00|4.77|3.37|4.78|3.38|4.82|3.42|4.75|3.35|0
1643137800000|2022-01-25 19:10:00|4.77|3.37|4.63|3.23|4.77|3.37|4.61|3.21|0
1643138100000|2022-01-25 19:15:00|4.62|3.22|4.59|3.19|4.64|3.24|4.58|3.18|0
1643138400000|2022-01-25 19:20:00|4.58|3.18|4.64|3.24|4.81|3.41|4.55|3.15|0
1643138700000|2022-01-25 19:25:00|4.65|3.25|4.64|3.24|4.7|3.3|4.63|3.23|0
1643139000000|2022-01-25 19:30:00|4.65|3.25|4.76|3.36|4.76|3.36|4.63|3.23|0
1643139300000|2022-01-25 19:35:00|4.74|3.34|4.2|2.8|4.79|3.39|4.19|2.79|0
1643139600000|2022-01-25 19:40:00|4.18|2.78|4.08|2.68|4.18|2.78|4.08|2.68|0
1643139900000|2022-01-25 19:45:00|4.09|2.69|4.09|2.69|4.09|2.69|4.04|2.64|0
1643140200000|2022-01-25 19:50:00|4.08|2.68|4.03|2.63|4.1|2.7|4.02|2.62|0
1643140500000|2022-01-25 19:55:00|4.04|2.64|3.97|2.57|4.05|2.65|3.96|2.56|0
1643140800000|2022-01-25 20:00:00|3.98|2.58|4.11|2.71|4.2|2.8|3.97|2.57|0
1643141100000|2022-01-25 20:05:00|4.13|2.73|4.2|2.8|4.22|2.82|4.11|2.71|0
1643141400000|2022-01-25 20:10:00|4.21|2.81|4.31|2.91|4.33|2.93|4.2|2.8|0
1643141700000|2022-01-25 20:15:00|4.3|2.9|4.2|2.8|4.31|2.91|4.19|2.79|0
1643142000000|2022-01-25 20:20:00|4.19|2.79|4.34|2.94|4.34|2.94|4.19|2.79|0
1643142300000|2022-01-25 20:25:00|4.35|2.95|4.76|3.36|4.78|3.38|4.35|2.95|0
1643142600000|2022-01-25 20:30:00|4.78|3.38|4.95|3.55|4.98|3.58|4.34|2.94|0
1643142900000|2022-01-25 20:35:00|4.94|3.54|4.85|3.45|5.03|3.63|4.83|3.43|0
1643143200000|2022-01-25 20:40:00|4.83|3.43|4.74|3.34|4.88|3.48|4.7|3.3|0
1643143500000|2022-01-25 20:45:00|4.75|3.35|4.78|3.38|4.82|3.42|4.67|3.27|0
1643143800000|2022-01-25 20:50:00|4.83|3.43|4.93|3.53|4.97|3.57|4.82|3.42|0
1643144100000|2022-01-25 20:55:00|4.94|3.54|4.54|3.14|4.96|3.56|4.49|3.09|0
1643144400000|2022-01-25 21:00:00|4.51|3.11|4.58|3.18|4.63|3.23|4.46|3.06|0
1643144700000|2022-01-25 21:05:00|4.57|3.17|4.69|3.29|4.71|3.31|4.57|3.17|0
1643145000000|2022-01-25 21:10:00|4.7|3.3|4.68|3.28|4.7|3.3|4.63|3.23|0
1643145300000|2022-01-25 21:15:00|4.76|3.16|4.83|3.23|4.83|3.23|4.75|3.15|0
1643145600000|2022-01-25 21:20:00|4.82|3.22|4.86|3.26|4.88|3.28|4.82|3.22|0
1643145900000|2022-01-25 21:25:00|4.85|3.25|4.87|3.27|4.9|3.3|4.85|3.25|0
1643146200000|2022-01-25 21:30:00|4.88|3.28|4.96|3.36|4.97|3.37|4.86|3.26|0
1643146500000|2022-01-25 21:35:00|4.95|3.35|4.93|3.33|4.96|3.36|4.92|3.32|0
1643146800000|2022-01-25 21:40:00|4.92|3.32|4.95|3.35|4.96|3.36|4.92|3.32|0
1643147100000|2022-01-25 21:45:00|4.96|3.36|5.04|3.44|5.06|3.46|4.93|3.33|0
1643147400000|2022-01-25 21:50:00|5.03|3.43|5.07|3.47|5.15|3.55|5.03|3.43|0
1643147700000|2022-01-25 21:55:00|5.08|3.48|5.06|3.46|5.11|3.51|5.02|3.42|0
1643148000000|2022-01-25 22:00:00|5.07|3.47|5.07|3.47|5.08|3.48|5.07|3.47|0
1643148300000|2022-01-25 22:05:00|5.08|3.48|5.07|3.47|5.08|3.48|5.07|3.47|0
1643148600000|2022-01-25 22:10:00|5.06|3.46|5.06|3.46|5.06|3.46|5.05|3.45|0
1643148900000|2022-01-25 22:15:00|5.07|3.47|5.07|3.47|5.07|3.47|5.06|3.46|0
1643149200000|2022-01-25 22:20:00|5.08|3.48|5.06|3.46|5.08|3.48|5.06|3.46|0
1643149800000|2022-01-25 22:30:00|5.05|3.45|5.03|3.43|5.05|3.45|5.03|3.43|0
1643150100000|2022-01-25 22:35:00|5.02|3.42|5.02|3.42|5.02|3.42|5.02|3.42|0
1643150400000|2022-01-25 22:40:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1643150700000|2022-01-25 22:45:00|5.02|3.42|5.02|3.42|5.02|3.42|5.02|3.42|0
1643151000000|2022-01-25 22:50:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1643151300000|2022-01-25 22:55:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1643151600000|2022-01-25 23:00:00|4.99|3.39|4.87|3.27|4.99|3.39|4.86|3.26|0
1643151900000|2022-01-25 23:05:00|4.86|3.26|4.75|3.15|4.89|3.29|4.74|3.14|0
1643152200000|2022-01-25 23:10:00|4.76|3.16|4.66|3.06|4.76|3.16|4.65|3.05|0
1643152500000|2022-01-25 23:15:00|4.65|3.05|4.63|3.03|4.71|3.11|4.62|3.02|0
1643152800000|2022-01-25 23:20:00|4.64|3.04|4.63|3.03|4.66|3.06|4.63|3.03|0
1643153100000|2022-01-25 23:25:00|4.64|3.04|4.59|2.99|4.69|3.09|4.58|2.98|0
1643153400000|2022-01-25 23:30:00|4.6|3|4.59|2.99|4.61|3.01|4.53|2.93|0
1643153700000|2022-01-25 23:35:00|4.58|2.98|4.59|2.99|4.6|3|4.58|2.98|0
1643154000000|2022-01-25 23:40:00|4.58|2.98|4.5|2.9|4.59|2.99|4.48|2.88|0
1643154300000|2022-01-25 23:45:00|4.49|2.89|4.44|2.84|4.49|2.89|4.41|2.81|0
1643154600000|2022-01-25 23:50:00|4.43|2.83|4.55|2.95|4.56|2.96|4.43|2.83|0
1643154900000|2022-01-25 23:55:00|4.56|2.96|4.6|3|4.62|3.02|4.55|2.95|0
1643155200000|2022-01-26 00:00:00|4.59|2.99|4.68|3.08|4.69|3.09|4.59|2.99|0
1643155500000|2022-01-26 00:05:00|4.66|3.06|4.66|3.06|4.69|3.09|4.65|3.05|0
1643155800000|2022-01-26 00:10:00|4.67|3.07|4.62|3.02|4.67|3.07|4.59|2.99|0
1643156100000|2022-01-26 00:15:00|4.61|3.01|4.74|3.14|4.74|3.14|4.6|3|0
1643156400000|2022-01-26 00:20:00|4.73|3.13|4.73|3.13|4.76|3.16|4.72|3.12|0
1643156700000|2022-01-26 00:25:00|4.72|3.12|4.76|3.16|4.76|3.16|4.67|3.07|0
1643157000000|2022-01-26 00:30:00|4.75|3.15|4.67|3.07|4.8|3.2|4.67|3.07|0
1643157300000|2022-01-26 00:35:00|4.66|3.06|4.65|3.05|4.7|3.1|4.63|3.03|0
1643157600000|2022-01-26 00:40:00|4.66|3.06|4.71|3.11|4.73|3.13|4.66|3.06|0
1643157900000|2022-01-26 00:45:00|4.7|3.1|4.69|3.09|4.72|3.12|4.67|3.07|0
1643158200000|2022-01-26 00:50:00|4.68|3.08|4.73|3.13|4.73|3.13|4.68|3.08|0
1643158500000|2022-01-26 00:55:00|4.72|3.12|4.73|3.13|4.76|3.16|4.7|3.1|0
1643158800000|2022-01-26 01:00:00|4.74|3.14|4.72|3.12|4.76|3.16|4.71|3.11|0
1643159100000|2022-01-26 01:05:00|4.71|3.11|4.68|3.08|4.71|3.11|4.66|3.06|0
1643159400000|2022-01-26 01:10:00|4.69|3.09|4.76|3.16|4.77|3.17|4.67|3.07|0
1643159700000|2022-01-26 01:15:00|4.77|3.17|4.73|3.13|4.77|3.17|4.7|3.1|0
1643160000000|2022-01-26 01:20:00|4.72|3.12|4.67|3.07|4.72|3.12|4.66|3.06|0
1643160300000|2022-01-26 01:25:00|4.68|3.08|4.66|3.06|4.69|3.09|4.66|3.06|0
1643160600000|2022-01-26 01:30:00|4.67|3.07|4.68|3.08|4.71|3.11|4.67|3.07|0
1643160900000|2022-01-26 01:35:00|4.69|3.09|4.65|3.05|4.73|3.13|4.64|3.04|0
1643161200000|2022-01-26 01:40:00|4.66|3.06|4.69|3.09|4.69|3.09|4.64|3.04|0
1643161500000|2022-01-26 01:45:00|4.68|3.08|4.65|3.05|4.68|3.08|4.63|3.03|0
1643161800000|2022-01-26 01:50:00|4.66|3.06|4.66|3.06|4.67|3.07|4.63|3.03|0
1643162100000|2022-01-26 01:55:00|4.65|3.05|4.6|3|4.66|3.06|4.58|2.98|0
1643162400000|2022-01-26 02:00:00|4.61|3.01|4.6|3|4.61|3.01|4.58|2.98|0
1643162700000|2022-01-26 02:05:00|4.59|2.99|4.58|2.98|4.6|3|4.56|2.96|0
1643163000000|2022-01-26 02:10:00|4.59|2.99|4.57|2.97|4.59|2.99|4.56|2.96|0
1643163300000|2022-01-26 02:15:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1643163600000|2022-01-26 02:20:00|4.58|2.98|4.55|2.95|4.58|2.98|4.53|2.93|0
1643163900000|2022-01-26 02:25:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1643164200000|2022-01-26 02:30:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1643164500000|2022-01-26 02:35:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1643164800000|2022-01-26 02:40:00|4.58|2.98|4.6|3|4.61|3.01|4.58|2.98|0
1643165100000|2022-01-26 02:45:00|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1643165400000|2022-01-26 02:50:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1643165700000|2022-01-26 02:55:00|4.6|3|4.62|3.02|4.63|3.03|4.59|2.99|0
1643166000000|2022-01-26 03:00:00|4.63|3.03|4.59|2.99|4.63|3.03|4.59|2.99|0
1643166300000|2022-01-26 03:05:00|4.58|2.98|4.56|2.96|4.58|2.98|4.53|2.93|0
1643166600000|2022-01-26 03:10:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1643166900000|2022-01-26 03:15:00|4.58|2.98|4.56|2.96|4.58|2.98|4.55|2.95|0
1643167200000|2022-01-26 03:20:00|4.55|2.95|4.54|2.94|4.56|2.96|4.54|2.94|0
1643167500000|2022-01-26 03:25:00|4.55|2.95|4.57|2.97|4.57|2.97|4.54|2.94|0
1643167800000|2022-01-26 03:30:00|4.56|2.96|4.51|2.91|4.56|2.96|4.51|2.91|0
1643168100000|2022-01-26 03:35:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1643168400000|2022-01-26 03:40:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1643168700000|2022-01-26 03:45:00|4.51|2.91|4.5|2.9|4.52|2.92|4.49|2.89|0
1643169000000|2022-01-26 03:50:00|4.49|2.89|4.5|2.9|4.51|2.91|4.47|2.87|0
1643169300000|2022-01-26 03:55:00|4.51|2.91|4.5|2.9|4.51|2.91|4.49|2.89|0
1643169600000|2022-01-26 04:00:00|4.49|2.89|4.54|2.94|4.54|2.94|4.48|2.88|0
1643169900000|2022-01-26 04:05:00|4.55|2.95|4.53|2.93|4.55|2.95|4.52|2.92|0
1643170200000|2022-01-26 04:10:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1643170500000|2022-01-26 04:15:00|4.52|2.92|4.51|2.91|4.53|2.93|4.51|2.91|0
1643170800000|2022-01-26 04:20:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1643171100000|2022-01-26 04:25:00|4.53|2.93|4.51|2.91|4.54|2.94|4.5|2.9|0
1643171400000|2022-01-26 04:30:00|4.52|2.92|4.51|2.91|4.52|2.92|4.5|2.9|0
1643171700000|2022-01-26 04:35:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1643172000000|2022-01-26 04:40:00|4.51|2.91|4.52|2.92|4.54|2.94|4.51|2.91|0
1643172300000|2022-01-26 04:45:00|4.53|2.93|4.52|2.92|4.53|2.93|4.51|2.91|0
1643172600000|2022-01-26 04:50:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1643172900000|2022-01-26 04:55:00|4.51|2.91|4.5|2.9|4.53|2.93|4.49|2.89|0
1643173200000|2022-01-26 05:00:00|4.51|2.91|4.51|2.91|4.52|2.92|4.49|2.89|0
1643173500000|2022-01-26 05:05:00|4.5|2.9|4.52|2.92|4.54|2.94|4.5|2.9|0
1643173800000|2022-01-26 05:10:00|4.53|2.93|4.56|2.96|4.56|2.96|4.53|2.93|0
1643174100000|2022-01-26 05:15:00|4.55|2.95|4.58|2.98|4.59|2.99|4.55|2.95|0
1643174400000|2022-01-26 05:20:00|4.59|2.99|4.59|2.99|4.6|3|4.58|2.98|0
1643174700000|2022-01-26 05:25:00|4.58|2.98|4.54|2.94|4.59|2.99|4.54|2.94|0
1643175000000|2022-01-26 05:30:00|4.53|2.93|4.55|2.95|4.56|2.96|4.53|2.93|0
1643175300000|2022-01-26 05:35:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1643175600000|2022-01-26 05:40:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1643175900000|2022-01-26 05:45:00|4.55|2.95|4.52|2.92|4.55|2.95|4.52|2.92|0
1643176200000|2022-01-26 05:50:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1643176500000|2022-01-26 05:55:00|4.5|2.9|4.52|2.92|4.52|2.92|4.5|2.9|0
1643176800000|2022-01-26 06:00:00|4.53|2.93|4.49|2.89|4.53|2.93|4.49|2.89|0
1643177100000|2022-01-26 06:05:00|4.48|2.88|4.5|2.9|4.51|2.91|4.48|2.88|0
1643177400000|2022-01-26 06:10:00|4.51|2.91|4.52|2.92|4.52|2.92|4.5|2.9|0
1643177700000|2022-01-26 06:15:00|4.51|2.91|4.5|2.9|4.52|2.92|4.5|2.9|0
1643178000000|2022-01-26 06:20:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1643178300000|2022-01-26 06:25:00|4.5|2.9|4.42|2.82|4.5|2.9|4.41|2.81|0
1643178600000|2022-01-26 06:30:00|4.41|2.81|4.44|2.84|4.45|2.85|4.41|2.81|0
1643178900000|2022-01-26 06:35:00|4.43|2.83|4.41|2.81|4.44|2.84|4.41|2.81|0
1643179200000|2022-01-26 06:40:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1643179500000|2022-01-26 06:45:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1643179800000|2022-01-26 06:50:00|4.43|2.83|4.46|2.86|4.46|2.86|4.42|2.82|0
1643180100000|2022-01-26 06:55:00|4.45|2.85|4.46|2.86|4.48|2.88|4.45|2.85|0
1643180400000|2022-01-26 07:00:00|4.44|2.84|4.49|2.89|4.49|2.89|4.43|2.83|0
1643180700000|2022-01-26 07:05:00|4.48|2.88|4.48|2.88|4.5|2.9|4.48|2.88|0
1643181000000|2022-01-26 07:10:00|4.49|2.89|4.5|2.9|4.53|2.93|4.47|2.87|0
1643181300000|2022-01-26 07:15:00|4.51|2.91|4.55|2.95|4.55|2.95|4.51|2.91|0
1643181600000|2022-01-26 07:20:00|4.54|2.94|4.53|2.93|4.55|2.95|4.52|2.92|0
1643181900000|2022-01-26 07:25:00|4.52|2.92|4.51|2.91|4.54|2.94|4.51|2.91|0
1643182200000|2022-01-26 07:30:00|4.5|2.9|4.47|2.87|4.51|2.91|4.46|2.86|0
1643182500000|2022-01-26 07:35:00|4.46|2.86|4.43|2.83|4.47|2.87|4.43|2.83|0
1643182800000|2022-01-26 07:40:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1643183100000|2022-01-26 07:45:00|4.42|2.82|4.44|2.84|4.45|2.85|4.42|2.82|0
1643183400000|2022-01-26 07:50:00|4.43|2.83|4.4|2.8|4.44|2.84|4.4|2.8|0
1643183700000|2022-01-26 07:55:00|4.41|2.81|4.43|2.83|4.44|2.84|4.4|2.8|0
1643184000000|2022-01-26 08:00:00|4.42|2.82|4.34|2.74|4.43|2.83|4.34|2.74|0
1643184300000|2022-01-26 08:05:00|4.25|2.85|4.18|2.78|4.32|2.92|4.1|2.7|0
1643184600000|2022-01-26 08:10:00|4.17|2.77|4.14|2.74|4.17|2.77|4.13|2.73|0
1643184900000|2022-01-26 08:15:00|4.13|2.73|4.13|2.73|4.15|2.75|4.12|2.72|0
1643185200000|2022-01-26 08:20:00|4.12|2.72|4.1|2.7|4.12|2.72|4.07|2.67|0
1643185500000|2022-01-26 08:25:00|4.09|2.69|4.07|2.67|4.1|2.7|4.05|2.65|0
1643185800000|2022-01-26 08:30:00|4.06|2.66|4.07|2.67|4.07|2.67|4.04|2.64|0
1643186100000|2022-01-26 08:35:00|4.06|2.66|3.91|2.51|4.06|2.66|3.9|2.5|0
1643186400000|2022-01-26 08:40:00|3.9|2.5|3.92|2.52|3.93|2.53|3.89|2.49|0
1643186700000|2022-01-26 08:45:00|3.91|2.51|3.92|2.52|3.96|2.56|3.91|2.51|0
1643187000000|2022-01-26 08:50:00|3.93|2.53|3.94|2.54|3.96|2.56|3.92|2.52|0
1643187300000|2022-01-26 08:55:00|3.95|2.55|3.95|2.55|3.97|2.57|3.94|2.54|0
1643187600000|2022-01-26 09:00:00|3.97|2.57|3.91|2.51|3.97|2.57|3.88|2.48|0
1643187900000|2022-01-26 09:05:00|3.92|2.52|3.86|2.46|3.92|2.52|3.86|2.46|0
1643188200000|2022-01-26 09:10:00|3.87|2.47|3.85|2.45|3.87|2.47|3.83|2.43|0
1643188500000|2022-01-26 09:15:00|3.84|2.44|3.91|2.51|4.12|2.72|3.83|2.43|0
1643188800000|2022-01-26 09:20:00|3.92|2.52|3.87|2.47|3.95|2.55|3.87|2.47|0
1643189100000|2022-01-26 09:25:00|3.86|2.46|3.9|2.5|3.91|2.51|3.86|2.46|0
1643189400000|2022-01-26 09:30:00|3.89|2.49|3.92|2.52|3.94|2.54|3.87|2.47|0
1643189700000|2022-01-26 09:35:00|3.93|2.53|3.87|2.47|3.93|2.53|3.85|2.45|0
1643190000000|2022-01-26 09:40:00|3.86|2.46|3.84|2.44|3.88|2.48|3.84|2.44|0
1643190300000|2022-01-26 09:45:00|3.85|2.45|3.87|2.47|3.87|2.47|3.83|2.43|0
1643190600000|2022-01-26 09:50:00|3.88|2.48|3.89|2.49|3.89|2.49|3.86|2.46|0
1643190900000|2022-01-26 09:55:00|3.9|2.5|3.9|2.5|3.92|2.52|3.88|2.48|0
1643191200000|2022-01-26 10:00:00|3.92|2.52|3.93|2.53|3.97|2.57|3.91|2.51|0
1643191500000|2022-01-26 10:05:00|3.94|2.54|3.97|2.57|4.03|2.63|3.93|2.53|0
1643191800000|2022-01-26 10:10:00|3.96|2.56|3.94|2.54|3.97|2.57|3.93|2.53|0
1643192100000|2022-01-26 10:15:00|3.93|2.53|3.95|2.55|3.95|2.55|3.92|2.52|0
1643192400000|2022-01-26 10:20:00|3.96|2.56|3.92|2.52|3.96|2.56|3.9|2.5|0
1643192700000|2022-01-26 10:25:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1643193000000|2022-01-26 10:30:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1643193300000|2022-01-26 10:35:00|3.88|2.48|3.88|2.48|3.89|2.49|3.86|2.46|0
1643193600000|2022-01-26 10:40:00|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1643193900000|2022-01-26 10:45:00|3.88|2.48|3.85|2.45|3.89|2.49|3.85|2.45|0
1643194200000|2022-01-26 10:50:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1643194500000|2022-01-26 10:55:00|3.86|2.46|3.87|2.47|3.88|2.48|3.85|2.45|0
1643194800000|2022-01-26 11:00:00|3.86|2.46|3.92|2.52|3.94|2.54|3.82|2.42|0
1643195100000|2022-01-26 11:05:00|3.93|2.53|3.74|2.34|3.93|2.53|3.71|2.31|0
1643195400000|2022-01-26 11:10:00|3.75|2.35|3.74|2.34|3.75|2.35|3.73|2.33|0
1643195700000|2022-01-26 11:15:00|3.73|2.33|3.71|2.31|3.74|2.34|3.71|2.31|0
1643196000000|2022-01-26 11:20:00|3.72|2.32|3.74|2.34|3.74|2.34|3.71|2.31|0
1643196300000|2022-01-26 11:25:00|3.73|2.33|3.76|2.36|3.77|2.37|3.73|2.33|0
1643196600000|2022-01-26 11:30:00|3.75|2.35|3.71|2.31|3.76|2.36|3.71|2.31|0
1643196900000|2022-01-26 11:35:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1643197200000|2022-01-26 11:40:00|3.7|2.3|3.7|2.3|3.7|2.3|3.68|2.28|0
1643197500000|2022-01-26 11:45:00|3.69|2.29|3.69|2.29|3.71|2.31|3.69|2.29|0
1643197800000|2022-01-26 11:50:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1643198100000|2022-01-26 11:55:00|3.67|2.27|3.66|2.26|3.69|2.29|3.66|2.26|0
1643198400000|2022-01-26 12:00:00|3.67|2.27|3.72|2.32|3.73|2.33|3.67|2.27|0
1643198700000|2022-01-26 12:05:00|3.73|2.33|3.72|2.32|3.73|2.33|3.7|2.3|0
1643199000000|2022-01-26 12:10:00|3.73|2.33|3.75|2.35|3.75|2.35|3.71|2.31|0
1643199300000|2022-01-26 12:15:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1643199600000|2022-01-26 12:20:00|3.78|2.38|3.8|2.4|3.8|2.4|3.76|2.36|0
1643199900000|2022-01-26 12:25:00|3.79|2.39|3.75|2.35|3.79|2.39|3.75|2.35|0
1643200200000|2022-01-26 12:30:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1643200500000|2022-01-26 12:35:00|3.73|2.33|3.7|2.3|3.73|2.33|3.69|2.29|0
1643200800000|2022-01-26 12:40:00|3.71|2.31|3.74|2.34|3.75|2.35|3.7|2.3|0
1643201100000|2022-01-26 12:45:00|3.75|2.35|3.75|2.35|3.76|2.36|3.73|2.33|0
1643201400000|2022-01-26 12:50:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1643201700000|2022-01-26 12:55:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1643202000000|2022-01-26 13:00:00|3.71|2.31|3.65|2.25|3.73|2.33|3.65|2.25|0
1643202300000|2022-01-26 13:05:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1643202600000|2022-01-26 13:10:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1643202900000|2022-01-26 13:15:00|3.66|2.26|3.72|2.32|3.73|2.33|3.64|2.24|0
1643203200000|2022-01-26 13:20:00|3.71|2.31|3.66|2.26|3.73|2.33|3.66|2.26|0
1643203500000|2022-01-26 13:25:00|3.67|2.27|3.67|2.27|3.67|2.27|3.65|2.25|0
1643203800000|2022-01-26 13:30:00|3.68|2.28|3.7|2.3|3.71|2.31|3.65|2.25|0
1643204100000|2022-01-26 13:35:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1643204400000|2022-01-26 13:40:00|3.71|2.31|3.73|2.33|3.73|2.33|3.7|2.3|0
1643204700000|2022-01-26 13:45:00|3.72|2.32|3.71|2.31|3.73|2.33|3.7|2.3|0
1643205000000|2022-01-26 13:50:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1643205300000|2022-01-26 13:55:00|3.71|2.31|3.69|2.29|3.72|2.32|3.69|2.29|0
1643205600000|2022-01-26 14:00:00|3.72|2.32|3.74|2.34|3.74|2.34|3.67|2.27|0
1643205900000|2022-01-26 14:05:00|3.75|2.35|3.75|2.35|3.77|2.37|3.73|2.33|0
1643206200000|2022-01-26 14:10:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1643206500000|2022-01-26 14:15:00|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1643206800000|2022-01-26 14:20:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1643207100000|2022-01-26 14:25:00|3.79|2.39|3.72|2.32|3.79|2.39|3.72|2.32|0
1643207400000|2022-01-26 14:30:00|3.71|2.31|3.69|2.29|3.83|2.43|3.69|2.29|0
1643207700000|2022-01-26 14:35:00|3.67|2.27|3.76|2.36|3.83|2.43|3.66|2.26|0
1643208000000|2022-01-26 14:40:00|3.78|2.38|3.79|2.39|3.83|2.43|3.76|2.36|0
1643208300000|2022-01-26 14:45:00|3.78|2.38|3.65|2.25|3.78|2.38|3.64|2.24|0
1643208600000|2022-01-26 14:50:00|3.67|2.27|3.59|2.19|3.8|2.4|3.57|2.17|0
1643208900000|2022-01-26 14:55:00|3.58|2.18|3.61|2.21|3.65|2.25|3.58|2.18|0
1643209200000|2022-01-26 15:00:00|3.6|2.2|3.53|2.13|3.63|2.23|3.52|2.12|0
1643209500000|2022-01-26 15:05:00|3.54|2.14|3.56|2.16|3.59|2.19|3.52|2.12|0
1643209800000|2022-01-26 15:10:00|3.57|2.17|3.66|2.26|3.68|2.28|3.57|2.17|0
1643210100000|2022-01-26 15:15:00|3.67|2.27|3.64|2.24|3.74|2.34|3.64|2.24|0
1643210400000|2022-01-26 15:20:00|3.65|2.25|3.73|2.33|3.73|2.33|3.62|2.22|0
1643210700000|2022-01-26 15:25:00|3.74|2.34|3.78|2.38|3.83|2.43|3.68|2.28|0
1643211000000|2022-01-26 15:30:00|3.8|2.4|3.79|2.39|3.86|2.46|3.76|2.36|0
1643211300000|2022-01-26 15:35:00|3.8|2.4|3.84|2.44|3.85|2.45|3.76|2.36|0
1643211600000|2022-01-26 15:40:00|3.82|2.42|3.88|2.48|3.89|2.49|3.79|2.39|0
1643211900000|2022-01-26 15:45:00|3.87|2.47|3.9|2.5|3.95|2.55|3.87|2.47|0
1643212200000|2022-01-26 15:50:00|3.91|2.51|3.89|2.49|3.91|2.51|3.86|2.46|0
1643212500000|2022-01-26 15:55:00|3.88|2.48|3.86|2.46|3.96|2.56|3.84|2.44|0
1643212800000|2022-01-26 16:00:00|3.87|2.47|3.88|2.48|3.93|2.53|3.87|2.47|0
1643213100000|2022-01-26 16:05:00|3.89|2.49|3.78|2.38|3.89|2.49|3.78|2.38|0
1643213400000|2022-01-26 16:10:00|3.79|2.39|3.75|2.35|3.8|2.4|3.74|2.34|0
1643213700000|2022-01-26 16:15:00|3.74|2.34|3.73|2.33|3.76|2.36|3.68|2.28|0
1643214000000|2022-01-26 16:20:00|3.72|2.32|3.69|2.29|3.74|2.34|3.67|2.27|0
1643214300000|2022-01-26 16:25:00|3.68|2.28|3.7|2.3|3.86|2.46|3.67|2.27|0
1643214600000|2022-01-26 16:30:00|3.69|2.29|3.69|2.29|3.73|2.33|3.66|2.26|0
1643214900000|2022-01-26 16:35:00|3.68|2.28|3.7|2.3|3.74|2.34|3.68|2.28|0
1643215200000|2022-01-26 16:40:00|3.69|2.29|3.66|2.26|3.7|2.3|3.64|2.24|0
1643215500000|2022-01-26 16:45:00|3.65|2.25|3.7|2.3|3.72|2.32|3.64|2.24|0
1643215800000|2022-01-26 16:50:00|3.71|2.31|3.7|2.3|3.77|2.37|3.69|2.29|0
1643216100000|2022-01-26 16:55:00|3.69|2.29|3.69|2.29|3.72|2.32|3.67|2.27|0
1643216400000|2022-01-26 17:00:00|3.68|2.28|3.68|2.28|3.7|2.3|3.64|2.24|0
1643216700000|2022-01-26 17:05:00|3.67|2.27|3.49|2.09|3.68|2.28|3.49|2.09|0
1643217000000|2022-01-26 17:10:00|3.5|2.1|3.47|2.07|3.52|2.12|3.45|2.05|0
1643217300000|2022-01-26 17:15:00|3.48|2.08|3.47|2.07|3.48|2.08|3.45|2.05|0
1643217600000|2022-01-26 17:20:00|3.49|2.09|3.49|2.09|3.5|2.1|3.47|2.07|0
1643217900000|2022-01-26 17:25:00|3.48|2.08|3.46|2.06|3.5|2.1|3.46|2.06|0
1643218200000|2022-01-26 17:30:00|3.47|2.07|3.47|2.07|3.49|2.09|3.46|2.06|0
1643218500000|2022-01-26 17:35:00|3.46|2.06|3.34|1.94|3.46|2.06|3.26|1.86|0
1643218800000|2022-01-26 17:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1643219100000|2022-01-26 17:45:00|3.3|1.9|3.3|1.9|3.32|1.92|3.29|1.89|0
1643219400000|2022-01-26 17:50:00|3.31|1.91|3.3|1.9|3.32|1.92|3.29|1.89|0
1643219700000|2022-01-26 17:55:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1643220000000|2022-01-26 18:00:00|3.31|1.91|3.39|1.99|3.41|2.01|3.31|1.91|0
1643220300000|2022-01-26 18:05:00|3.4|2|3.36|1.96|3.41|2.01|3.36|1.96|0
1643220600000|2022-01-26 18:10:00|3.37|1.97|3.43|2.03|3.56|2.16|3.3|1.9|0
1643220900000|2022-01-26 18:15:00|3.44|2.04|3.47|2.07|3.47|2.07|3.43|2.03|0
1643221200000|2022-01-26 18:20:00|3.46|2.06|3.53|2.13|3.58|2.18|3.46|2.06|0
1643221500000|2022-01-26 18:25:00|3.52|2.12|3.5|2.1|3.52|2.12|3.49|2.09|0
1643221800000|2022-01-26 18:30:00|3.51|2.11|3.51|2.11|3.52|2.12|3.48|2.08|0
1643222100000|2022-01-26 18:35:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1643222400000|2022-01-26 18:40:00|3.52|2.12|3.5|2.1|3.53|2.13|3.49|2.09|0
1643222700000|2022-01-26 18:45:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1643223000000|2022-01-26 18:50:00|3.52|2.12|3.47|2.07|3.52|2.12|3.47|2.07|0
1643223300000|2022-01-26 18:55:00|3.48|2.08|3.44|2.04|3.49|2.09|3.41|2.01|0
1643223600000|2022-01-26 19:00:00|3.43|2.03|3.3|1.9|3.43|2.03|3.21|1.81|0
1643223900000|2022-01-26 19:05:00|3.31|1.91|3.36|1.96|3.43|2.03|3.21|1.81|0
1643224200000|2022-01-26 19:10:00|3.35|1.95|3.56|2.16|3.6|2.2|3.31|1.91|0
1643224500000|2022-01-26 19:15:00|3.57|2.17|3.56|2.16|3.63|2.23|3.25|1.85|0
1643224800000|2022-01-26 19:20:00|3.55|2.15|3.53|2.13|3.6|2.2|3.52|2.12|0
1643225100000|2022-01-26 19:25:00|3.5|2.1|3.33|1.93|3.52|2.12|3.32|1.92|0
1643225400000|2022-01-26 19:30:00|3.34|1.94|3.52|2.12|3.55|2.15|3.32|1.92|0
1643225700000|2022-01-26 19:35:00|3.51|2.11|3.18|1.78|3.58|2.18|3.13|1.73|0
1643226000000|2022-01-26 19:40:00|3.19|1.79|3.42|2.02|3.42|2.02|3.17|1.77|0
1643226300000|2022-01-26 19:45:00|3.45|2.05|3.75|2.35|3.78|2.38|3.27|1.87|0
1643226600000|2022-01-26 19:50:00|3.74|2.34|3.65|2.25|3.75|2.35|3.58|2.18|0
1643226900000|2022-01-26 19:55:00|3.66|2.26|3.62|2.22|3.71|2.31|3.62|2.22|0
1643227200000|2022-01-26 20:00:00|3.65|2.25|3.99|2.59|4.07|2.67|3.64|2.24|0
1643227500000|2022-01-26 20:05:00|4|2.6|4.22|2.82|4.22|2.82|4|2.6|0
1643227800000|2022-01-26 20:10:00|4.23|2.83|4.12|2.72|4.23|2.83|4.01|2.61|0
1643228100000|2022-01-26 20:15:00|4.13|2.73|4.29|2.89|4.31|2.91|4|2.6|0
1643228400000|2022-01-26 20:20:00|4.28|2.88|4.4|3|4.51|3.11|4.24|2.84|0
1643228700000|2022-01-26 20:25:00|4.39|2.99|4.21|2.81|4.46|3.06|4.19|2.79|0
1643229000000|2022-01-26 20:30:00|4.22|2.82|4.33|2.93|4.34|2.94|4.17|2.77|0
1643229300000|2022-01-26 20:35:00|4.32|2.92|4.3|2.9|4.43|3.03|4.23|2.83|0
1643229600000|2022-01-26 20:40:00|4.33|2.93|4.24|2.84|4.37|2.97|4.14|2.74|0
1643229900000|2022-01-26 20:45:00|4.23|2.83|4.18|2.78|4.34|2.94|4.13|2.73|0
1643230200000|2022-01-26 20:50:00|4.19|2.79|4.09|2.69|4.27|2.87|4.09|2.69|0
1643230500000|2022-01-26 20:55:00|4.11|2.71|4.19|2.79|4.25|2.85|4.07|2.67|0
1643230800000|2022-01-26 21:00:00|4.17|2.77|4.16|2.76|4.21|2.81|4.14|2.74|0
1643231100000|2022-01-26 21:05:00|4.17|2.77|4.22|2.82|4.33|2.93|4.12|2.72|0
1643231400000|2022-01-26 21:10:00|4.24|2.84|4.3|2.9|4.33|2.93|4.23|2.83|0
1643231700000|2022-01-26 21:15:00|4.38|2.78|4.36|2.76|4.41|2.81|4.35|2.75|0
1643232000000|2022-01-26 21:20:00|4.37|2.77|4.37|2.77|4.39|2.79|4.35|2.75|0
1643232300000|2022-01-26 21:25:00|4.36|2.76|4.35|2.75|4.38|2.78|4.34|2.74|0
1643232600000|2022-01-26 21:30:00|4.36|2.76|4.38|2.78|4.38|2.78|4.35|2.75|0
1643232900000|2022-01-26 21:35:00|4.37|2.77|4.39|2.79|4.42|2.82|4.37|2.77|0
1643233200000|2022-01-26 21:40:00|4.4|2.8|4.34|2.74|4.41|2.81|4.34|2.74|0
1643233500000|2022-01-26 21:45:00|4.35|2.75|4.31|2.71|4.35|2.75|4.29|2.69|0
1643233800000|2022-01-26 21:50:00|4.32|2.72|4.3|2.7|4.35|2.75|4.3|2.7|0
1643234100000|2022-01-26 21:55:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1643234400000|2022-01-26 22:00:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1643234700000|2022-01-26 22:05:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1643235300000|2022-01-26 22:15:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1643235600000|2022-01-26 22:20:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1643235900000|2022-01-26 22:25:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1643236200000|2022-01-26 22:30:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1643236500000|2022-01-26 22:35:00|4.27|2.67|4.24|2.64|4.27|2.67|4.24|2.64|0
1643236800000|2022-01-26 22:40:00|4.23|2.63|4.22|2.62|4.23|2.63|4.2|2.6|0
1643237100000|2022-01-26 22:45:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1643237400000|2022-01-26 22:50:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1643237700000|2022-01-26 22:55:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1643238000000|2022-01-26 23:00:00|4.21|2.61|4.17|2.57|4.24|2.64|4.12|2.52|0
1643238300000|2022-01-26 23:05:00|4.18|2.58|4.08|2.48|4.18|2.58|4.08|2.48|0
1643238600000|2022-01-26 23:10:00|4.07|2.47|4.09|2.49|4.11|2.51|4.07|2.47|0
1643238900000|2022-01-26 23:15:00|4.1|2.5|4.12|2.52|4.14|2.54|4.08|2.48|0
1643239200000|2022-01-26 23:20:00|4.11|2.51|4.11|2.51|4.11|2.51|4.08|2.48|0
1643239500000|2022-01-26 23:25:00|4.1|2.5|4.09|2.49|4.12|2.52|4.08|2.48|0
1643239800000|2022-01-26 23:30:00|4.08|2.48|4.05|2.45|4.08|2.48|4.04|2.44|0
1643240100000|2022-01-26 23:35:00|4.06|2.46|4.07|2.47|4.07|2.47|4.04|2.44|0
1643240400000|2022-01-26 23:40:00|4.08|2.48|4.07|2.47|4.09|2.49|4.06|2.46|0
1643240700000|2022-01-26 23:45:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1643241000000|2022-01-26 23:50:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1643241300000|2022-01-26 23:55:00|4.08|2.48|4.05|2.45|4.08|2.48|4.05|2.45|0
1643241600000|2022-01-27 00:00:00|4.04|2.44|4.07|2.47|4.09|2.49|4.04|2.44|0
1643241900000|2022-01-27 00:05:00|4.08|2.48|4.12|2.52|4.13|2.53|4.08|2.48|0
1643242200000|2022-01-27 00:10:00|4.11|2.51|4.15|2.55|4.16|2.56|4.11|2.51|0
1643242500000|2022-01-27 00:15:00|4.16|2.56|4.19|2.59|4.19|2.59|4.15|2.55|0
1643242800000|2022-01-27 00:20:00|4.18|2.58|4.14|2.54|4.21|2.61|4.14|2.54|0
1643243100000|2022-01-27 00:25:00|4.13|2.53|4.18|2.58|4.19|2.59|4.13|2.53|0
1643243400000|2022-01-27 00:30:00|4.19|2.59|4.19|2.59|4.22|2.62|4.18|2.58|0
1643243700000|2022-01-27 00:35:00|4.18|2.58|4.2|2.6|4.21|2.61|4.18|2.58|0
1643244000000|2022-01-27 00:40:00|4.19|2.59|4.21|2.61|4.24|2.64|4.19|2.59|0
1643244300000|2022-01-27 00:45:00|4.22|2.62|4.22|2.62|4.23|2.63|4.2|2.6|0
1643244600000|2022-01-27 00:50:00|4.21|2.61|4.26|2.66|4.26|2.66|4.18|2.58|0
1643244900000|2022-01-27 00:55:00|4.27|2.67|4.31|2.71|4.32|2.72|4.25|2.65|0
1643245200000|2022-01-27 01:00:00|4.32|2.72|4.39|2.79|4.41|2.81|4.3|2.7|0
1643245500000|2022-01-27 01:05:00|4.38|2.78|4.48|2.88|4.5|2.9|4.37|2.77|0
1643245800000|2022-01-27 01:10:00|4.47|2.87|4.46|2.86|4.48|2.88|4.4|2.8|0
1643246100000|2022-01-27 01:15:00|4.45|2.85|4.72|3.12|4.8|3.2|4.43|2.83|0
1643246400000|2022-01-27 01:20:00|4.71|3.11|4.7|3.1|4.78|3.18|4.7|3.1|0
1643246700000|2022-01-27 01:25:00|4.71|3.11|4.71|3.11|4.72|3.12|4.66|3.06|0
1643247000000|2022-01-27 01:30:00|4.72|3.12|4.67|3.07|4.75|3.15|4.66|3.06|0
1643247300000|2022-01-27 01:35:00|4.68|3.08|4.71|3.11|4.71|3.11|4.64|3.04|0
1643247600000|2022-01-27 01:40:00|4.72|3.12|4.72|3.12|4.74|3.14|4.68|3.08|0
1643247900000|2022-01-27 01:45:00|4.71|3.11|4.76|3.16|4.77|3.17|4.71|3.11|0
1643248200000|2022-01-27 01:50:00|4.75|3.15|4.78|3.18|4.79|3.19|4.73|3.13|0
1643248500000|2022-01-27 01:55:00|4.79|3.19|4.92|3.32|4.94|3.34|4.79|3.19|0
1643248800000|2022-01-27 02:00:00|4.93|3.33|5|3.4|5.04|3.44|4.93|3.33|0
1643249100000|2022-01-27 02:05:00|5.01|3.41|5.09|3.49|5.09|3.49|4.98|3.38|0
1643249400000|2022-01-27 02:10:00|5.07|3.47|5.07|3.47|5.09|3.49|5.04|3.44|0
1643249700000|2022-01-27 02:15:00|5.06|3.46|5.08|3.48|5.09|3.49|5.05|3.45|0
1643250000000|2022-01-27 02:20:00|5.07|3.47|5.05|3.45|5.09|3.49|5.05|3.45|0
1643250300000|2022-01-27 02:25:00|5.06|3.46|5.2|3.6|5.21|3.61|5.06|3.46|0
1643250600000|2022-01-27 02:30:00|5.18|3.58|5.21|3.61|5.22|3.62|5.17|3.57|0
1643250900000|2022-01-27 02:35:00|5.2|3.6|5.07|3.47|5.21|3.61|5.07|3.47|0
1643251200000|2022-01-27 02:40:00|5.08|3.48|5.08|3.48|5.09|3.49|5.04|3.44|0
1643251500000|2022-01-27 02:45:00|5.07|3.47|4.95|3.35|5.07|3.47|4.94|3.34|0
1643251800000|2022-01-27 02:50:00|4.94|3.34|4.96|3.36|4.98|3.38|4.93|3.33|0
1643252100000|2022-01-27 02:55:00|4.97|3.37|5.01|3.41|5.02|3.42|4.96|3.36|0
1643252400000|2022-01-27 03:00:00|5|3.4|5.07|3.47|5.08|3.48|4.99|3.39|0
1643252700000|2022-01-27 03:05:00|5.06|3.46|5.02|3.42|5.09|3.49|5.01|3.41|0
1643253000000|2022-01-27 03:10:00|5.01|3.41|5.05|3.45|5.05|3.45|5.01|3.41|0
1643253300000|2022-01-27 03:15:00|5.04|3.44|4.97|3.37|5.06|3.46|4.97|3.37|0
1643253600000|2022-01-27 03:20:00|4.95|3.35|5.03|3.43|5.03|3.43|4.93|3.33|0
1643253900000|2022-01-27 03:25:00|5.04|3.44|5.04|3.44|5.06|3.46|5.02|3.42|0
1643254200000|2022-01-27 03:30:00|5.05|3.45|5.02|3.42|5.05|3.45|4.98|3.38|0
1643254500000|2022-01-27 03:35:00|5.01|3.41|5.11|3.51|5.12|3.52|5.01|3.41|0
1643254800000|2022-01-27 03:40:00|5.12|3.52|5.39|3.79|5.4|3.8|5.12|3.52|0
1643255100000|2022-01-27 03:45:00|5.38|3.78|5.4|3.8|5.46|3.86|5.37|3.77|0
1643255400000|2022-01-27 03:50:00|5.38|3.78|5.38|3.78|5.4|3.8|5.35|3.75|0
1643255700000|2022-01-27 03:55:00|5.39|3.79|5.36|3.76|5.43|3.83|5.35|3.75|0
1643256000000|2022-01-27 04:00:00|5.37|3.77|5.38|3.78|5.39|3.79|5.34|3.74|0
1643256300000|2022-01-27 04:05:00|5.37|3.77|5.37|3.77|5.39|3.79|5.35|3.75|0
1643256600000|2022-01-27 04:10:00|5.38|3.78|5.36|3.76|5.4|3.8|5.34|3.74|0
1643256900000|2022-01-27 04:15:00|5.35|3.75|5.34|3.74|5.46|3.86|5.34|3.74|0
1643257200000|2022-01-27 04:20:00|5.35|3.75|5.34|3.74|5.37|3.77|5.33|3.73|0
1643257500000|2022-01-27 04:25:00|5.35|3.75|5.3|3.7|5.36|3.76|5.29|3.69|0
1643257800000|2022-01-27 04:30:00|5.31|3.71|5.26|3.66|5.31|3.71|5.25|3.65|0
1643258100000|2022-01-27 04:35:00|5.27|3.67|5.27|3.67|5.28|3.68|5.25|3.65|0
1643258400000|2022-01-27 04:40:00|5.26|3.66|5.22|3.62|5.27|3.67|5.17|3.57|0
1643258700000|2022-01-27 04:45:00|5.21|3.61|5.22|3.62|5.23|3.63|5.2|3.6|0
1643259000000|2022-01-27 04:50:00|5.21|3.61|5.2|3.6|5.22|3.62|5.18|3.58|0
1643259300000|2022-01-27 04:55:00|5.19|3.59|5.19|3.59|5.2|3.6|5.18|3.58|0
1643259600000|2022-01-27 05:00:00|5.18|3.58|5.09|3.49|5.19|3.59|5.09|3.49|0
1643259900000|2022-01-27 05:05:00|5.08|3.48|5.14|3.54|5.14|3.54|5.08|3.48|0
1643260200000|2022-01-27 05:10:00|5.13|3.53|5.19|3.59|5.19|3.59|5.13|3.53|0
1643260500000|2022-01-27 05:15:00|5.2|3.6|5.28|3.68|5.29|3.69|5.2|3.6|0
1643260800000|2022-01-27 05:20:00|5.29|3.69|5.27|3.67|5.29|3.69|5.25|3.65|0
1643261100000|2022-01-27 05:25:00|5.26|3.66|5.23|3.63|5.28|3.68|5.22|3.62|0
1643261400000|2022-01-27 05:30:00|5.24|3.64|5.13|3.53|5.24|3.64|5.12|3.52|0
1643261700000|2022-01-27 05:35:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1643262000000|2022-01-27 05:40:00|5.12|3.52|5.11|3.51|5.16|3.56|5.1|3.5|0
1643262300000|2022-01-27 05:45:00|5.12|3.52|5.12|3.52|5.15|3.55|5.11|3.51|0
1643262600000|2022-01-27 05:50:00|5.11|3.51|5.15|3.55|5.17|3.57|5.11|3.51|0
1643262900000|2022-01-27 05:55:00|5.14|3.54|5.13|3.53|5.17|3.57|5.12|3.52|0
1643263200000|2022-01-27 06:00:00|5.15|3.55|5.15|3.55|5.16|3.56|5.1|3.5|0
1643263500000|2022-01-27 06:05:00|5.14|3.54|5.08|3.48|5.17|3.57|5.07|3.47|0
1643263800000|2022-01-27 06:10:00|5.07|3.47|5.04|3.44|5.07|3.47|5.01|3.41|0
1643264100000|2022-01-27 06:15:00|5|3.4|5.04|3.44|5.06|3.46|4.99|3.39|0
1643264400000|2022-01-27 06:20:00|5.05|3.45|5.1|3.5|5.1|3.5|5.03|3.43|0
1643264700000|2022-01-27 06:25:00|5.09|3.49|5.13|3.53|5.14|3.54|5.07|3.47|0
1643265000000|2022-01-27 06:30:00|5.14|3.54|5.17|3.57|5.18|3.58|5.12|3.52|0
1643265300000|2022-01-27 06:35:00|5.16|3.56|5.15|3.55|5.19|3.59|5.11|3.51|0
1643265600000|2022-01-27 06:40:00|5.16|3.56|5.25|3.65|5.27|3.67|5.12|3.52|0
1643265900000|2022-01-27 06:45:00|5.26|3.66|5.35|3.75|5.35|3.75|5.25|3.65|0
1643266200000|2022-01-27 06:50:00|5.36|3.76|5.24|3.64|5.36|3.76|5.24|3.64|0
1643266500000|2022-01-27 06:55:00|5.23|3.63|5.22|3.62|5.25|3.65|5.19|3.59|0
1643266800000|2022-01-27 07:00:00|5.19|3.59|5.08|3.48|5.21|3.61|5.08|3.48|0
1643267100000|2022-01-27 07:05:00|5.09|3.49|5.08|3.48|5.09|3.49|5|3.4|0
1643267400000|2022-01-27 07:10:00|5.07|3.47|4.99|3.39|5.08|3.48|4.93|3.33|0
1643267700000|2022-01-27 07:15:00|4.98|3.38|4.94|3.34|4.98|3.38|4.92|3.32|0
1643268000000|2022-01-27 07:20:00|4.93|3.33|4.96|3.36|4.96|3.36|4.91|3.31|0
1643268300000|2022-01-27 07:25:00|4.97|3.37|4.94|3.34|4.98|3.38|4.9|3.3|0
1643268600000|2022-01-27 07:30:00|4.96|3.36|4.92|3.32|4.96|3.36|4.87|3.27|0
1643268900000|2022-01-27 07:35:00|4.93|3.33|4.9|3.3|4.93|3.33|4.88|3.28|0
1643269200000|2022-01-27 07:40:00|4.88|3.28|4.85|3.25|4.9|3.3|4.84|3.24|0
1643269500000|2022-01-27 07:45:00|4.84|3.24|4.71|3.11|4.91|3.31|4.53|2.93|0
1643269800000|2022-01-27 07:50:00|4.7|3.1|4.66|3.06|4.72|3.12|4.66|3.06|0
1643270100000|2022-01-27 07:55:00|4.67|3.07|4.75|3.15|4.76|3.16|4.66|3.06|0
1643270400000|2022-01-27 08:00:00|4.74|3.14|4.68|3.08|4.75|3.15|4.67|3.07|0
1643270700000|2022-01-27 08:05:00|4.58|3.18|4.59|3.19|4.62|3.22|4.54|3.14|0
1643271000000|2022-01-27 08:10:00|4.6|3.2|4.5|3.1|4.63|3.23|4.49|3.09|0
1643271300000|2022-01-27 08:15:00|4.51|3.11|4.44|3.04|4.52|3.12|4.42|3.02|0
1643271600000|2022-01-27 08:20:00|4.43|3.03|4.48|3.08|4.49|3.09|4.4|3|0
1643271900000|2022-01-27 08:25:00|4.47|3.07|4.51|3.11|4.52|3.12|4.47|3.07|0
1643272200000|2022-01-27 08:30:00|4.5|3.1|4.5|3.1|4.55|3.15|4.49|3.09|0
1643272500000|2022-01-27 08:35:00|4.51|3.11|4.5|3.1|4.51|3.11|4.45|3.05|0
1643272800000|2022-01-27 08:40:00|4.49|3.09|4.45|3.05|4.5|3.1|4.44|3.04|0
1643273100000|2022-01-27 08:45:00|4.44|3.04|4.42|3.02|4.47|3.07|4.37|2.97|0
1643273400000|2022-01-27 08:50:00|4.41|3.01|4.21|2.81|4.51|3.11|4.2|2.8|0
1643273700000|2022-01-27 08:55:00|4.2|2.8|4.16|2.76|4.2|2.8|4.16|2.76|0
1643274000000|2022-01-27 09:00:00|4.17|2.77|4.29|2.89|4.29|2.89|4.07|2.67|0
1643274300000|2022-01-27 09:05:00|4.3|2.9|4.13|2.73|4.3|2.9|4.07|2.67|0
1643274600000|2022-01-27 09:10:00|4.12|2.72|4.07|2.67|4.15|2.75|4.05|2.65|0
1643274900000|2022-01-27 09:15:00|4.06|2.66|4.05|2.65|4.1|2.7|4.04|2.64|0
1643275200000|2022-01-27 09:20:00|4.06|2.66|3.99|2.59|4.09|2.69|3.99|2.59|0
1643275500000|2022-01-27 09:25:00|4|2.6|3.98|2.58|4.01|2.61|3.95|2.55|0
1643275800000|2022-01-27 09:30:00|3.99|2.59|4.04|2.64|4.04|2.64|3.98|2.58|0
1643276100000|2022-01-27 09:35:00|4.03|2.63|4.02|2.62|4.05|2.65|4.01|2.61|0
1643276400000|2022-01-27 09:40:00|4.01|2.61|3.96|2.56|4.03|2.63|3.95|2.55|0
1643276700000|2022-01-27 09:45:00|3.97|2.57|3.94|2.54|3.98|2.58|3.92|2.52|0
1643277000000|2022-01-27 09:50:00|3.95|2.55|3.92|2.52|3.95|2.55|3.89|2.49|0
1643277300000|2022-01-27 09:55:00|3.91|2.51|3.93|2.53|3.94|2.54|3.9|2.5|0
1643277600000|2022-01-27 10:00:00|3.92|2.52|3.88|2.48|3.94|2.54|3.88|2.48|0
1643277900000|2022-01-27 10:05:00|3.89|2.49|3.91|2.51|3.91|2.51|3.86|2.46|0
1643278200000|2022-01-27 10:10:00|3.9|2.5|3.97|2.57|3.98|2.58|3.89|2.49|0
1643278500000|2022-01-27 10:15:00|3.96|2.56|4|2.6|4|2.6|3.94|2.54|0
1643278800000|2022-01-27 10:20:00|3.99|2.59|3.95|2.55|4|2.6|3.95|2.55|0
1643279100000|2022-01-27 10:25:00|3.96|2.56|3.97|2.57|4.08|2.68|3.92|2.52|0
1643279400000|2022-01-27 10:30:00|3.98|2.58|3.89|2.49|4|2.6|3.88|2.48|0
1643279700000|2022-01-27 10:35:00|3.88|2.48|3.88|2.48|3.9|2.5|3.87|2.47|0
1643280000000|2022-01-27 10:40:00|3.87|2.47|3.92|2.52|3.94|2.54|3.87|2.47|0
1643280300000|2022-01-27 10:45:00|3.91|2.51|3.97|2.57|3.97|2.57|3.89|2.49|0
1643280600000|2022-01-27 10:50:00|3.96|2.56|4.04|2.64|4.05|2.65|3.96|2.56|0
1643280900000|2022-01-27 10:55:00|4.05|2.65|4.06|2.66|4.09|2.69|4.05|2.65|0
1643281200000|2022-01-27 11:00:00|4.05|2.65|3.98|2.58|4.06|2.66|3.97|2.57|0
1643281500000|2022-01-27 11:05:00|3.97|2.57|3.99|2.59|3.99|2.59|3.95|2.55|0
1643281800000|2022-01-27 11:10:00|3.98|2.58|3.93|2.53|3.98|2.58|3.93|2.53|0
1643282100000|2022-01-27 11:15:00|3.92|2.52|3.94|2.54|3.95|2.55|3.9|2.5|0
1643282400000|2022-01-27 11:20:00|3.95|2.55|3.94|2.54|3.98|2.58|3.94|2.54|0
1643282700000|2022-01-27 11:25:00|3.93|2.53|3.87|2.47|3.94|2.54|3.86|2.46|0
1643283000000|2022-01-27 11:30:00|3.86|2.46|3.88|2.48|3.9|2.5|3.86|2.46|0
1643283300000|2022-01-27 11:35:00|3.89|2.49|3.94|2.54|3.95|2.55|3.86|2.46|0
1643283600000|2022-01-27 11:40:00|3.95|2.55|3.92|2.52|3.95|2.55|3.9|2.5|0
1643283900000|2022-01-27 11:45:00|3.93|2.53|3.91|2.51|3.97|2.57|3.9|2.5|0
1643284200000|2022-01-27 11:50:00|3.9|2.5|3.87|2.47|3.9|2.5|3.85|2.45|0
1643284500000|2022-01-27 11:55:00|3.88|2.48|3.83|2.43|3.9|2.5|3.82|2.42|0
1643284800000|2022-01-27 12:00:00|3.82|2.42|3.85|2.45|3.87|2.47|3.82|2.42|0
1643285100000|2022-01-27 12:05:00|3.84|2.44|3.85|2.45|3.89|2.49|3.84|2.44|0
1643285400000|2022-01-27 12:10:00|3.86|2.46|3.79|2.39|3.86|2.46|3.77|2.37|0
1643285700000|2022-01-27 12:15:00|3.78|2.38|3.88|2.48|3.88|2.48|3.77|2.37|0
1643286000000|2022-01-27 12:20:00|3.89|2.49|3.95|2.55|3.95|2.55|3.87|2.47|0
1643286300000|2022-01-27 12:25:00|3.94|2.54|3.91|2.51|3.95|2.55|3.89|2.49|0
1643286600000|2022-01-27 12:30:00|3.92|2.52|3.98|2.58|3.99|2.59|3.88|2.48|0
1643286900000|2022-01-27 12:35:00|3.97|2.57|3.93|2.53|3.99|2.59|3.89|2.49|0
1643287200000|2022-01-27 12:40:00|3.92|2.52|3.93|2.53|3.94|2.54|3.9|2.5|0
1643287500000|2022-01-27 12:45:00|3.94|2.54|3.86|2.46|3.94|2.54|3.85|2.45|0
1643287800000|2022-01-27 12:50:00|3.87|2.47|3.78|2.38|3.88|2.48|3.76|2.36|0
1643288100000|2022-01-27 12:55:00|3.79|2.39|3.81|2.41|3.82|2.42|3.76|2.36|0
1643288400000|2022-01-27 13:00:00|3.8|2.4|3.8|2.4|3.82|2.42|3.75|2.35|0
1643288700000|2022-01-27 13:05:00|3.79|2.39|3.71|2.31|3.79|2.39|3.71|2.31|0
1643289000000|2022-01-27 13:10:00|3.7|2.3|3.8|2.4|3.89|2.49|3.7|2.3|0
1643289300000|2022-01-27 13:15:00|3.81|2.41|3.77|2.37|3.82|2.42|3.76|2.36|0
1643289600000|2022-01-27 13:20:00|3.76|2.36|3.75|2.35|3.82|2.42|3.75|2.35|0
1643289900000|2022-01-27 13:25:00|3.76|2.36|3.77|2.37|3.8|2.4|3.72|2.32|0
1643290200000|2022-01-27 13:30:00|3.76|2.36|3.8|2.4|3.81|2.41|3.74|2.34|0
1643290500000|2022-01-27 13:35:00|3.79|2.39|3.8|2.4|3.84|2.44|3.78|2.38|0
1643290800000|2022-01-27 13:40:00|3.81|2.41|3.77|2.37|3.81|2.41|3.75|2.35|0
1643291100000|2022-01-27 13:45:00|3.76|2.36|3.71|2.31|3.77|2.37|3.71|2.31|0
1643291400000|2022-01-27 13:50:00|3.72|2.32|3.67|2.27|3.73|2.33|3.67|2.27|0
1643291700000|2022-01-27 13:55:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1643292000000|2022-01-27 14:00:00|3.67|2.27|3.63|2.23|3.8|2.4|3.63|2.23|0
1643292300000|2022-01-27 14:05:00|3.62|2.22|3.64|2.24|3.65|2.25|3.61|2.21|0
1643292600000|2022-01-27 14:10:00|3.63|2.23|3.59|2.19|3.64|2.24|3.59|2.19|0
1643292900000|2022-01-27 14:15:00|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1643293200000|2022-01-27 14:20:00|3.6|2.2|3.63|2.23|3.65|2.25|3.6|2.2|0
1643293500000|2022-01-27 14:25:00|3.62|2.22|3.56|2.16|3.62|2.22|3.56|2.16|0
1643293800000|2022-01-27 14:30:00|3.55|2.15|3.59|2.19|3.6|2.2|3.5|2.1|0
1643294100000|2022-01-27 14:35:00|3.6|2.2|3.59|2.19|3.64|2.24|3.57|2.17|0
1643294400000|2022-01-27 14:40:00|3.6|2.2|3.44|2.04|3.6|2.2|3.43|2.03|0
1643294700000|2022-01-27 14:45:00|3.43|2.03|3.38|1.98|3.64|2.24|3.36|1.96|0
1643295000000|2022-01-27 14:50:00|3.37|1.97|3.37|1.97|3.4|2|3.34|1.94|0
1643295300000|2022-01-27 14:55:00|3.38|1.98|3.41|2.01|3.49|2.09|3.37|1.97|0
1643295600000|2022-01-27 15:00:00|3.4|2|3.39|1.99|3.54|2.14|3.39|1.99|0
1643295900000|2022-01-27 15:05:00|3.38|1.98|3.36|1.96|3.42|2.02|3.33|1.93|0
1643296200000|2022-01-27 15:10:00|3.35|1.95|3.34|1.94|3.4|2|3.32|1.92|0
1643296500000|2022-01-27 15:15:00|3.35|1.95|3.4|2|3.42|2.02|3.33|1.93|0
1643296800000|2022-01-27 15:20:00|3.39|1.99|3.47|2.07|3.47|2.07|3.38|1.98|0
1643297100000|2022-01-27 15:25:00|3.46|2.06|3.69|2.29|3.69|2.29|3.34|1.94|0
1643297400000|2022-01-27 15:30:00|3.7|2.3|3.71|2.31|3.76|2.36|3.66|2.26|0
1643297700000|2022-01-27 15:35:00|3.73|2.33|3.78|2.38|3.82|2.42|3.6|2.2|0
1643298000000|2022-01-27 15:40:00|3.76|2.36|3.64|2.24|3.78|2.38|3.63|2.23|0
1643298300000|2022-01-27 15:45:00|3.63|2.23|3.6|2.2|3.66|2.26|3.57|2.17|0
1643298600000|2022-01-27 15:50:00|3.61|2.21|3.58|2.18|3.62|2.22|3.56|2.16|0
1643298900000|2022-01-27 15:55:00|3.57|2.17|3.47|2.07|3.58|2.18|3.46|2.06|0
1643299200000|2022-01-27 16:00:00|3.45|2.05|3.4|2|3.62|2.22|3.39|1.99|0
1643299500000|2022-01-27 16:05:00|3.41|2.01|3.49|2.09|3.49|2.09|3.38|1.98|0
1643299800000|2022-01-27 16:10:00|3.48|2.08|3.41|2.01|3.48|2.08|3.39|1.99|0
1643300100000|2022-01-27 16:15:00|3.4|2|3.54|2.14|3.59|2.19|3.4|2|0
1643300400000|2022-01-27 16:20:00|3.55|2.15|3.57|2.17|3.58|2.18|3.5|2.1|0
1643300700000|2022-01-27 16:25:00|3.56|2.16|3.64|2.24|3.67|2.27|3.53|2.13|0
1643301000000|2022-01-27 16:30:00|3.63|2.23|3.52|2.12|3.64|2.24|3.52|2.12|0
1643301300000|2022-01-27 16:35:00|3.53|2.13|3.54|2.14|3.56|2.16|3.49|2.09|0
1643301600000|2022-01-27 16:40:00|3.55|2.15|3.53|2.13|3.55|2.15|3.48|2.08|0
1643301900000|2022-01-27 16:45:00|3.52|2.12|3.54|2.14|3.56|2.16|3.5|2.1|0
1643302200000|2022-01-27 16:50:00|3.55|2.15|3.53|2.13|3.58|2.18|3.52|2.12|0
1643302500000|2022-01-27 16:55:00|3.52|2.12|3.53|2.13|3.56|2.16|3.52|2.12|0
1643302800000|2022-01-27 17:00:00|3.55|2.15|3.54|2.14|3.6|2.2|3.53|2.13|0
1643303100000|2022-01-27 17:05:00|3.55|2.15|3.66|2.26|3.68|2.28|3.55|2.15|0
1643303400000|2022-01-27 17:10:00|3.65|2.25|3.7|2.3|3.73|2.33|3.65|2.25|0
1643303700000|2022-01-27 17:15:00|3.69|2.29|3.88|2.48|3.92|2.52|3.69|2.29|0
1643304000000|2022-01-27 17:20:00|3.89|2.49|3.88|2.48|3.93|2.53|3.67|2.27|0
1643304300000|2022-01-27 17:25:00|3.89|2.49|3.89|2.49|3.92|2.52|3.84|2.44|0
1643304600000|2022-01-27 17:30:00|3.9|2.5|3.97|2.57|3.97|2.57|3.86|2.46|0
1643304900000|2022-01-27 17:35:00|3.96|2.56|4.01|2.61|4.04|2.64|3.95|2.55|0
1643305200000|2022-01-27 17:40:00|4|2.6|4.01|2.61|4.03|2.63|3.97|2.57|0
1643305500000|2022-01-27 17:45:00|4.02|2.62|4.21|2.81|4.23|2.83|3.9|2.5|0
1643305800000|2022-01-27 17:50:00|4.2|2.8|4.06|2.66|4.2|2.8|4.05|2.65|0
1643306100000|2022-01-27 17:55:00|4.05|2.65|3.94|2.54|4.06|2.66|3.88|2.48|0
1643306400000|2022-01-27 18:00:00|3.95|2.55|4.05|2.65|4.05|2.65|3.91|2.51|0
1643306700000|2022-01-27 18:05:00|4.06|2.66|4.09|2.69|4.14|2.74|3.99|2.59|0
1643307000000|2022-01-27 18:10:00|4.08|2.68|4.11|2.71|4.15|2.75|4.08|2.68|0
1643307300000|2022-01-27 18:15:00|4.12|2.72|4.17|2.77|4.17|2.77|4.04|2.64|0
1643307600000|2022-01-27 18:20:00|4.16|2.76|4.26|2.86|4.28|2.88|4.15|2.75|0
1643307900000|2022-01-27 18:25:00|4.28|2.88|4.28|2.88|4.29|2.89|4.21|2.81|0
1643308200000|2022-01-27 18:30:00|4.29|2.89|4.21|2.81|4.29|2.89|4.19|2.79|0
1643308500000|2022-01-27 18:35:00|4.19|2.79|4.27|2.87|4.27|2.87|4.13|2.73|0
1643308800000|2022-01-27 18:40:00|4.26|2.86|4.23|2.83|4.29|2.89|4.17|2.77|0
1643309100000|2022-01-27 18:45:00|4.22|2.82|4.16|2.76|4.25|2.85|4.15|2.75|0
1643309400000|2022-01-27 18:50:00|4.19|2.79|4.23|2.83|4.25|2.85|4.14|2.74|0
1643309700000|2022-01-27 18:55:00|4.22|2.82|4.12|2.72|4.24|2.84|4.07|2.67|0
1643310000000|2022-01-27 19:00:00|4.13|2.73|3.84|2.44|4.13|2.73|3.81|2.41|0
1643310300000|2022-01-27 19:05:00|3.83|2.43|3.84|2.44|3.9|2.5|3.77|2.37|0
1643310600000|2022-01-27 19:10:00|3.86|2.46|3.88|2.48|3.89|2.49|3.81|2.41|0
1643310900000|2022-01-27 19:15:00|3.87|2.47|3.95|2.55|3.98|2.58|3.87|2.47|0
1643311200000|2022-01-27 19:20:00|3.98|2.58|4.05|2.65|4.06|2.66|3.95|2.55|0
1643311500000|2022-01-27 19:25:00|4.06|2.66|4.22|2.82|4.24|2.84|4.04|2.64|0
1643311800000|2022-01-27 19:30:00|4.23|2.83|4.27|2.87|4.3|2.9|4.16|2.76|0
1643312100000|2022-01-27 19:35:00|4.26|2.86|4.09|2.69|4.27|2.87|4.09|2.69|0
1643312400000|2022-01-27 19:40:00|4.11|2.71|4.01|2.61|4.11|2.71|3.98|2.58|0
1643312700000|2022-01-27 19:45:00|4|2.6|4.01|2.61|4.04|2.64|3.94|2.54|0
1643313000000|2022-01-27 19:50:00|4.03|2.63|4.13|2.73|4.15|2.75|4.02|2.62|0
1643313300000|2022-01-27 19:55:00|4.14|2.74|4.11|2.71|4.19|2.79|4.07|2.67|0
1643313600000|2022-01-27 20:00:00|4.1|2.7|4.03|2.63|4.1|2.7|3.97|2.57|0
1643313900000|2022-01-27 20:05:00|4.04|2.64|4.08|2.68|4.09|2.69|3.96|2.56|0
1643314200000|2022-01-27 20:10:00|4.07|2.67|4.01|2.61|4.13|2.73|4|2.6|0
1643314500000|2022-01-27 20:15:00|4.15|2.75|4.11|2.71|4.22|2.82|4.11|2.71|0
1643314800000|2022-01-27 20:20:00|4.1|2.7|4.1|2.7|4.19|2.79|4.06|2.66|0
1643315100000|2022-01-27 20:25:00|4.11|2.71|4.04|2.64|4.12|2.72|4|2.6|0
1643315400000|2022-01-27 20:30:00|4.03|2.63|4.05|2.65|4.05|2.65|3.96|2.56|0
1643315700000|2022-01-27 20:35:00|4.04|2.64|3.99|2.59|4.04|2.64|3.95|2.55|0
1643316000000|2022-01-27 20:40:00|4|2.6|3.79|2.39|4.01|2.61|3.75|2.35|0
1643316300000|2022-01-27 20:45:00|3.78|2.38|3.91|2.51|3.99|2.59|3.69|2.29|0
1643316600000|2022-01-27 20:50:00|3.9|2.5|3.96|2.56|3.97|2.57|3.9|2.5|0
1643316900000|2022-01-27 20:55:00|3.95|2.55|4.01|2.61|4.02|2.62|3.93|2.53|0
1643317200000|2022-01-27 21:00:00|4.02|2.62|4.02|2.62|4.05|2.65|3.99|2.59|0
1643317500000|2022-01-27 21:05:00|4|2.6|3.85|2.45|4.02|2.62|3.84|2.44|0
1643317800000|2022-01-27 21:10:00|3.86|2.46|3.75|2.35|3.91|2.51|3.72|2.32|0
1643318100000|2022-01-27 21:15:00|3.84|2.24|3.81|2.21|3.85|2.25|3.81|2.21|0
1643318400000|2022-01-27 21:20:00|3.82|2.22|3.87|2.27|3.87|2.27|3.81|2.21|0
1643318700000|2022-01-27 21:25:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1643319000000|2022-01-27 21:30:00|3.83|2.23|3.78|2.18|3.91|2.31|3.72|2.12|0
1643319300000|2022-01-27 21:35:00|3.77|2.17|3.75|2.15|3.8|2.2|3.75|2.15|0
1643319600000|2022-01-27 21:40:00|3.76|2.16|3.72|2.12|3.77|2.17|3.7|2.1|0
1643319900000|2022-01-27 21:45:00|3.73|2.13|3.71|2.11|3.73|2.13|3.69|2.09|0
1643320200000|2022-01-27 21:50:00|3.72|2.12|3.72|2.12|3.74|2.14|3.7|2.1|0
1643320500000|2022-01-27 21:55:00|3.71|2.11|3.68|2.08|3.71|2.11|3.68|2.08|0
1643320800000|2022-01-27 22:00:00|3.69|2.09|3.62|2.02|3.69|2.09|3.61|2.01|0
1643321100000|2022-01-27 22:05:00|3.61|2.01|3.64|2.04|3.64|2.04|3.59|1.99|0
1643321400000|2022-01-27 22:10:00|3.65|2.05|3.68|2.08|3.68|2.08|3.65|2.05|0
1643321700000|2022-01-27 22:15:00|3.69|2.09|3.67|2.07|3.7|2.1|3.66|2.06|0
1643322000000|2022-01-27 22:20:00|3.66|2.06|3.69|2.09|3.7|2.1|3.66|2.06|0
1643322300000|2022-01-27 22:25:00|3.7|2.1|3.72|2.12|3.72|2.12|3.7|2.1|0
1643322600000|2022-01-27 22:30:00|3.73|2.13|3.73|2.13|3.74|2.14|3.72|2.12|0
1643322900000|2022-01-27 22:35:00|3.74|2.14|3.73|2.13|3.74|2.14|3.71|2.11|0
1643323200000|2022-01-27 22:40:00|3.72|2.12|3.72|2.12|3.74|2.14|3.71|2.11|0
1643323500000|2022-01-27 22:45:00|3.71|2.11|3.69|2.09|3.71|2.11|3.69|2.09|0
1643323800000|2022-01-27 22:50:00|3.7|2.1|3.68|2.08|3.7|2.1|3.67|2.07|0
1643324100000|2022-01-27 22:55:00|3.67|2.07|3.67|2.07|3.68|2.08|3.66|2.06|0
1643324400000|2022-01-27 23:00:00|3.66|2.06|3.68|2.08|3.69|2.09|3.64|2.04|0
1643324700000|2022-01-27 23:05:00|3.67|2.07|3.65|2.05|3.68|2.08|3.63|2.03|0
1643325000000|2022-01-27 23:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1643325300000|2022-01-27 23:15:00|3.65|2.05|3.72|2.12|3.72|2.12|3.64|2.04|0
1643325600000|2022-01-27 23:20:00|3.71|2.11|3.66|2.06|3.71|2.11|3.65|2.05|0
1643325900000|2022-01-27 23:25:00|3.65|2.05|3.66|2.06|3.67|2.07|3.63|2.03|0
1643326200000|2022-01-27 23:30:00|3.65|2.05|3.69|2.09|3.69|2.09|3.65|2.05|0
1643326500000|2022-01-27 23:35:00|3.68|2.08|3.67|2.07|3.69|2.09|3.66|2.06|0
1643326800000|2022-01-27 23:40:00|3.68|2.08|3.7|2.1|3.71|2.11|3.67|2.07|0
1643327100000|2022-01-27 23:45:00|3.69|2.09|3.7|2.1|3.7|2.1|3.67|2.07|0
1643327400000|2022-01-27 23:50:00|3.71|2.11|3.7|2.1|3.73|2.13|3.7|2.1|0
1643327700000|2022-01-27 23:55:00|3.71|2.11|3.76|2.16|3.76|2.16|3.71|2.11|0
1643328000000|2022-01-28 00:00:00|3.77|2.17|3.75|2.15|3.8|2.2|3.74|2.14|0
1643328300000|2022-01-28 00:05:00|3.76|2.16|3.8|2.2|3.8|2.2|3.74|2.14|0
1643328600000|2022-01-28 00:10:00|3.79|2.19|3.72|2.12|3.79|2.19|3.72|2.12|0
1643328900000|2022-01-28 00:15:00|3.71|2.11|3.76|2.16|3.77|2.17|3.71|2.11|0
1643329200000|2022-01-28 00:20:00|3.75|2.15|3.76|2.16|3.78|2.18|3.75|2.15|0
1643329500000|2022-01-28 00:25:00|3.77|2.17|3.78|2.18|3.78|2.18|3.74|2.14|0
1643329800000|2022-01-28 00:30:00|3.77|2.17|3.83|2.23|3.86|2.26|3.77|2.17|0
1643330100000|2022-01-28 00:35:00|3.84|2.24|3.82|2.22|3.84|2.24|3.81|2.21|0
1643330400000|2022-01-28 00:40:00|3.83|2.23|3.84|2.24|3.86|2.26|3.83|2.23|0
1643330700000|2022-01-28 00:45:00|3.83|2.23|3.8|2.2|3.86|2.26|3.79|2.19|0
1643331000000|2022-01-28 00:50:00|3.81|2.21|3.75|2.15|3.81|2.21|3.75|2.15|0
1643331300000|2022-01-28 00:55:00|3.76|2.16|3.72|2.12|3.76|2.16|3.69|2.09|0
1643331600000|2022-01-28 01:00:00|3.71|2.11|3.68|2.08|3.73|2.13|3.66|2.06|0
1643331900000|2022-01-28 01:05:00|3.69|2.09|3.72|2.12|3.72|2.12|3.66|2.06|0
1643332200000|2022-01-28 01:10:00|3.71|2.11|3.73|2.13|3.73|2.13|3.69|2.09|0
1643332500000|2022-01-28 01:15:00|3.72|2.12|3.7|2.1|3.73|2.13|3.69|2.09|0
1643332800000|2022-01-28 01:20:00|3.69|2.09|3.7|2.1|3.7|2.1|3.67|2.07|0
1643333100000|2022-01-28 01:25:00|3.69|2.09|3.67|2.07|3.69|2.09|3.66|2.06|0
1643333400000|2022-01-28 01:30:00|3.66|2.06|3.74|2.14|3.74|2.14|3.66|2.06|0
1643333700000|2022-01-28 01:35:00|3.73|2.13|3.74|2.14|3.75|2.15|3.72|2.12|0
1643334000000|2022-01-28 01:40:00|3.75|2.15|3.71|2.11|3.76|2.16|3.7|2.1|0
1643334300000|2022-01-28 01:45:00|3.7|2.1|3.76|2.16|3.77|2.17|3.69|2.09|0
1643334600000|2022-01-28 01:50:00|3.75|2.15|3.77|2.17|3.78|2.18|3.74|2.14|0
1643334900000|2022-01-28 01:55:00|3.76|2.16|3.72|2.12|3.76|2.16|3.71|2.11|0
1643335200000|2022-01-28 02:00:00|3.71|2.11|3.71|2.11|3.74|2.14|3.69|2.09|0
1643335500000|2022-01-28 02:05:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1643335800000|2022-01-28 02:10:00|3.7|2.1|3.73|2.13|3.73|2.13|3.69|2.09|0
1643336100000|2022-01-28 02:15:00|3.72|2.12|3.75|2.15|3.75|2.15|3.72|2.12|0
1643336400000|2022-01-28 02:20:00|3.74|2.14|3.7|2.1|3.74|2.14|3.69|2.09|0
1643336700000|2022-01-28 02:25:00|3.69|2.09|3.66|2.06|3.7|2.1|3.65|2.05|0
1643337000000|2022-01-28 02:30:00|3.65|2.05|3.66|2.06|3.66|2.06|3.64|2.04|0
1643337300000|2022-01-28 02:35:00|3.67|2.07|3.64|2.04|3.67|2.07|3.63|2.03|0
1643337600000|2022-01-28 02:40:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1643337900000|2022-01-28 02:45:00|3.63|2.03|3.6|2|3.64|2.04|3.6|2|0
1643338200000|2022-01-28 02:50:00|3.59|1.99|3.59|1.99|3.61|2.01|3.59|1.99|0
1643338500000|2022-01-28 02:55:00|3.58|1.98|3.43|1.83|3.6|2|3.42|1.82|0
1643338800000|2022-01-28 03:00:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1643339100000|2022-01-28 03:05:00|3.44|1.84|3.43|1.83|3.45|1.85|3.43|1.83|0
1643339400000|2022-01-28 03:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.41|1.81|0
1643339700000|2022-01-28 03:15:00|3.44|1.84|3.47|1.87|3.48|1.88|3.44|1.84|0
1643340000000|2022-01-28 03:20:00|3.46|1.86|3.48|1.88|3.49|1.89|3.46|1.86|0
1643340300000|2022-01-28 03:25:00|3.47|1.87|3.49|1.89|3.5|1.9|3.47|1.87|0
1643340600000|2022-01-28 03:30:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1643340900000|2022-01-28 03:35:00|3.47|1.87|3.48|1.88|3.5|1.9|3.47|1.87|0
1643341200000|2022-01-28 03:40:00|3.49|1.89|3.51|1.91|3.51|1.91|3.48|1.88|0
1643341500000|2022-01-28 03:45:00|3.52|1.92|3.5|1.9|3.52|1.92|3.48|1.88|0
1643341800000|2022-01-28 03:50:00|3.49|1.89|3.51|1.91|3.52|1.92|3.48|1.88|0
1643342100000|2022-01-28 03:55:00|3.52|1.92|3.52|1.92|3.53|1.93|3.5|1.9|0
1643342400000|2022-01-28 04:00:00|3.51|1.91|3.51|1.91|3.52|1.92|3.49|1.89|0
1643342700000|2022-01-28 04:05:00|3.52|1.92|3.52|1.92|3.52|1.92|3.5|1.9|0
1643343000000|2022-01-28 04:10:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1643343300000|2022-01-28 04:15:00|3.52|1.92|3.54|1.94|3.55|1.95|3.51|1.91|0
1643343600000|2022-01-28 04:20:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1643343900000|2022-01-28 04:25:00|3.53|1.93|3.53|1.93|3.55|1.95|3.52|1.92|0
1643344200000|2022-01-28 04:30:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1643344500000|2022-01-28 04:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1643344800000|2022-01-28 04:40:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1643345100000|2022-01-28 04:45:00|3.53|1.93|3.54|1.94|3.54|1.94|3.51|1.91|0
1643345400000|2022-01-28 04:50:00|3.55|1.95|3.56|1.96|3.56|1.96|3.54|1.94|0
1643345700000|2022-01-28 04:55:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1643346000000|2022-01-28 05:00:00|3.57|1.97|3.56|1.96|3.58|1.98|3.56|1.96|0
1643346300000|2022-01-28 05:05:00|3.57|1.97|3.57|1.97|3.57|1.97|3.55|1.95|0
1643346600000|2022-01-28 05:10:00|3.58|1.98|3.5|1.9|3.58|1.98|3.5|1.9|0
1643346900000|2022-01-28 05:15:00|3.51|1.91|3.5|1.9|3.54|1.94|3.47|1.87|0
1643347200000|2022-01-28 05:20:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1643347500000|2022-01-28 05:25:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1643347800000|2022-01-28 05:30:00|3.47|1.87|3.5|1.9|3.5|1.9|3.47|1.87|0
1643348100000|2022-01-28 05:35:00|3.51|1.91|3.51|1.91|3.53|1.93|3.5|1.9|0
1643348400000|2022-01-28 05:40:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1643348700000|2022-01-28 05:45:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1643349000000|2022-01-28 05:50:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1643349300000|2022-01-28 05:55:00|3.48|1.88|3.49|1.89|3.5|1.9|3.47|1.87|0
1643349600000|2022-01-28 06:00:00|3.5|1.9|3.49|1.89|3.51|1.91|3.46|1.86|0
1643349900000|2022-01-28 06:05:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1643350200000|2022-01-28 06:10:00|3.52|1.92|3.57|1.97|3.58|1.98|3.51|1.91|0
1643350500000|2022-01-28 06:15:00|3.58|1.98|3.6|2|3.61|2.01|3.58|1.98|0
1643350800000|2022-01-28 06:20:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1643351100000|2022-01-28 06:25:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1643351400000|2022-01-28 06:30:00|3.59|1.99|3.59|1.99|3.61|2.01|3.59|1.99|0
1643351700000|2022-01-28 06:35:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1643352000000|2022-01-28 06:40:00|3.58|1.98|3.58|1.98|3.58|1.98|3.57|1.97|0
1643352300000|2022-01-28 06:45:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1643352600000|2022-01-28 06:50:00|3.57|1.97|3.56|1.96|3.58|1.98|3.56|1.96|0
1643352900000|2022-01-28 06:55:00|3.55|1.95|3.6|2|3.6|2|3.55|1.95|0
1643353200000|2022-01-28 07:00:00|3.61|2.01|3.65|2.05|3.65|2.05|3.6|2|0
1643353500000|2022-01-28 07:05:00|3.66|2.06|3.6|2|3.66|2.06|3.59|1.99|0
1643353800000|2022-01-28 07:10:00|3.61|2.01|3.7|2.1|3.71|2.11|3.57|1.97|0
1643354100000|2022-01-28 07:15:00|3.71|2.11|3.56|1.96|3.71|2.11|3.55|1.95|0
1643354400000|2022-01-28 07:20:00|3.57|1.97|3.62|2.02|3.62|2.02|3.57|1.97|0
1643354700000|2022-01-28 07:25:00|3.61|2.01|3.59|1.99|3.62|2.02|3.57|1.97|0
1643355000000|2022-01-28 07:30:00|3.58|1.98|3.61|2.01|3.61|2.01|3.58|1.98|0
1643355300000|2022-01-28 07:35:00|3.62|2.02|3.59|1.99|3.62|2.02|3.59|1.99|0
1643355600000|2022-01-28 07:40:00|3.58|1.98|3.59|1.99|3.6|2|3.58|1.98|0
1643355900000|2022-01-28 07:45:00|3.6|2|3.57|1.97|3.62|2.02|3.56|1.96|0
1643356200000|2022-01-28 07:50:00|3.56|1.96|3.52|1.92|3.58|1.98|3.52|1.92|0
1643356500000|2022-01-28 07:55:00|3.53|1.93|3.55|1.95|3.57|1.97|3.53|1.93|0
1643356800000|2022-01-28 08:00:00|3.57|1.97|3.59|1.99|3.6|2|3.55|1.95|0
1643357100000|2022-01-28 08:05:00|3.5|2.1|3.52|2.12|3.53|2.13|3.48|2.08|0
1643357400000|2022-01-28 08:10:00|3.53|2.13|3.6|2.2|3.6|2.2|3.53|2.13|0
1643357700000|2022-01-28 08:15:00|3.59|2.19|3.65|2.25|3.65|2.25|3.59|2.19|0
1643358000000|2022-01-28 08:20:00|3.66|2.26|3.66|2.26|3.71|2.31|3.66|2.26|0
1643358300000|2022-01-28 08:25:00|3.67|2.27|3.66|2.26|3.69|2.29|3.63|2.23|0
1643358600000|2022-01-28 08:30:00|3.67|2.27|3.67|2.27|3.7|2.3|3.64|2.24|0
1643358900000|2022-01-28 08:35:00|3.66|2.26|3.62|2.22|3.67|2.27|3.62|2.22|0
1643359200000|2022-01-28 08:40:00|3.61|2.21|3.63|2.23|3.63|2.23|3.6|2.2|0
1643359500000|2022-01-28 08:45:00|3.64|2.24|3.6|2.2|3.65|2.25|3.56|2.16|0
1643359800000|2022-01-28 08:50:00|3.61|2.21|3.58|2.18|3.62|2.22|3.57|2.17|0
1643360100000|2022-01-28 08:55:00|3.59|2.19|3.57|2.17|3.63|2.23|3.57|2.17|0
1643360400000|2022-01-28 09:00:00|3.58|2.18|3.62|2.22|3.63|2.23|3.56|2.16|0
1643360700000|2022-01-28 09:05:00|3.63|2.23|3.64|2.24|3.66|2.26|3.62|2.22|0
1643361000000|2022-01-28 09:10:00|3.65|2.25|3.54|2.14|3.65|2.25|3.53|2.13|0
1643361300000|2022-01-28 09:15:00|3.53|2.13|3.57|2.17|3.57|2.17|3.52|2.12|0
1643361600000|2022-01-28 09:20:00|3.58|2.18|3.56|2.16|3.59|2.19|3.53|2.13|0
1643361900000|2022-01-28 09:25:00|3.57|2.17|3.6|2.2|3.6|2.2|3.55|2.15|0
1643362200000|2022-01-28 09:30:00|3.59|2.19|3.58|2.18|3.6|2.2|3.42|2.02|0
1643362500000|2022-01-28 09:35:00|3.59|2.19|3.6|2.2|3.61|2.21|3.57|2.17|0
1643362800000|2022-01-28 09:40:00|3.59|2.19|3.55|2.15|3.61|2.21|3.55|2.15|0
1643363100000|2022-01-28 09:45:00|3.56|2.16|3.6|2.2|3.61|2.21|3.54|2.14|0
1643363400000|2022-01-28 09:50:00|3.59|2.19|3.6|2.2|3.62|2.22|3.59|2.19|0
1643363700000|2022-01-28 09:55:00|3.59|2.19|3.6|2.2|3.63|2.23|3.58|2.18|0
1643364000000|2022-01-28 10:00:00|3.61|2.21|3.63|2.23|3.65|2.25|3.6|2.2|0
1643364300000|2022-01-28 10:05:00|3.65|2.25|3.68|2.28|3.68|2.28|3.63|2.23|0
1643364600000|2022-01-28 10:10:00|3.66|2.26|3.64|2.24|3.67|2.27|3.63|2.23|0
1643364900000|2022-01-28 10:15:00|3.65|2.25|3.69|2.29|3.7|2.3|3.65|2.25|0
1643365200000|2022-01-28 10:20:00|3.7|2.3|3.64|2.24|3.71|2.31|3.64|2.24|0
1643365500000|2022-01-28 10:25:00|3.63|2.23|3.67|2.27|3.67|2.27|3.62|2.22|0
1643365800000|2022-01-28 10:30:00|3.66|2.26|3.67|2.27|3.67|2.27|3.56|2.16|0
1643366100000|2022-01-28 10:35:00|3.66|2.26|3.7|2.3|3.71|2.31|3.66|2.26|0
1643366400000|2022-01-28 10:40:00|3.71|2.31|3.65|2.25|3.71|2.31|3.64|2.24|0
1643366700000|2022-01-28 10:45:00|3.64|2.24|3.65|2.25|3.66|2.26|3.62|2.22|0
1643367000000|2022-01-28 10:50:00|3.66|2.26|3.68|2.28|3.69|2.29|3.65|2.25|0
1643367300000|2022-01-28 10:55:00|3.69|2.29|3.65|2.25|3.71|2.31|3.65|2.25|0
1643367600000|2022-01-28 11:00:00|3.66|2.26|3.67|2.27|3.68|2.28|3.63|2.23|0
1643367900000|2022-01-28 11:05:00|3.68|2.28|3.69|2.29|3.7|2.3|3.65|2.25|0
1643368200000|2022-01-28 11:10:00|3.68|2.28|3.73|2.33|3.73|2.33|3.68|2.28|0
1643368500000|2022-01-28 11:15:00|3.74|2.34|3.79|2.39|3.79|2.39|3.72|2.32|0
1643368800000|2022-01-28 11:20:00|3.78|2.38|3.72|2.32|3.8|2.4|3.72|2.32|0
1643369100000|2022-01-28 11:25:00|3.73|2.33|3.69|2.29|3.74|2.34|3.69|2.29|0
1643369400000|2022-01-28 11:30:00|3.7|2.3|3.78|2.38|3.8|2.4|3.68|2.28|0
1643369700000|2022-01-28 11:35:00|3.77|2.37|3.81|2.41|3.81|2.41|3.75|2.35|0
1643370000000|2022-01-28 11:40:00|3.82|2.42|3.85|2.45|3.85|2.45|3.8|2.4|0
1643370300000|2022-01-28 11:45:00|3.84|2.44|3.8|2.4|3.87|2.47|3.79|2.39|0
1643370600000|2022-01-28 11:50:00|3.79|2.39|3.84|2.44|3.86|2.46|3.79|2.39|0
1643370900000|2022-01-28 11:55:00|3.85|2.45|3.8|2.4|3.87|2.47|3.79|2.39|0
1643371200000|2022-01-28 12:00:00|3.79|2.39|3.77|2.37|3.84|2.44|3.76|2.36|0
1643371500000|2022-01-28 12:05:00|3.76|2.36|3.82|2.42|3.82|2.42|3.76|2.36|0
1643371800000|2022-01-28 12:10:00|3.81|2.41|3.8|2.4|3.84|2.44|3.78|2.38|0
1643372100000|2022-01-28 12:15:00|3.81|2.41|3.84|2.44|3.85|2.45|3.78|2.38|0
1643372400000|2022-01-28 12:20:00|3.83|2.43|3.93|2.53|3.93|2.53|3.68|2.28|0
1643372700000|2022-01-28 12:25:00|3.92|2.52|3.9|2.5|3.97|2.57|3.88|2.48|0
1643373000000|2022-01-28 12:30:00|3.91|2.51|3.9|2.5|3.93|2.53|3.87|2.47|0
1643373300000|2022-01-28 12:35:00|3.91|2.51|4.12|2.72|4.12|2.72|3.86|2.46|0
1643373600000|2022-01-28 12:40:00|4.11|2.71|4.15|2.75|4.15|2.75|4.09|2.69|0
1643373900000|2022-01-28 12:45:00|4.14|2.74|4.18|2.78|4.2|2.8|4.13|2.73|0
1643374200000|2022-01-28 12:50:00|4.17|2.77|4.13|2.73|4.19|2.79|4.11|2.71|0
1643374500000|2022-01-28 12:55:00|4.12|2.72|4.1|2.7|4.16|2.76|4.09|2.69|0
1643374800000|2022-01-28 13:00:00|4.08|2.68|4.06|2.66|4.12|2.72|4.05|2.65|0
1643375100000|2022-01-28 13:05:00|4.05|2.65|4.1|2.7|4.13|2.73|4.05|2.65|0
1643375400000|2022-01-28 13:10:00|4.11|2.71|4.02|2.62|4.12|2.72|4.02|2.62|0
1643375700000|2022-01-28 13:15:00|4.01|2.61|3.98|2.58|4.01|2.61|3.96|2.56|0
1643376000000|2022-01-28 13:20:00|3.99|2.59|4.03|2.63|4.04|2.64|3.98|2.58|0
1643376300000|2022-01-28 13:25:00|4.04|2.64|4.03|2.63|4.07|2.67|4.01|2.61|0
1643376600000|2022-01-28 13:30:00|3.99|2.59|3.8|2.4|4|2.6|3.75|2.35|0
1643376900000|2022-01-28 13:35:00|3.79|2.39|3.96|2.56|4.08|2.68|3.73|2.33|0
1643377200000|2022-01-28 13:40:00|3.88|2.48|3.58|2.18|3.88|2.48|3.54|2.14|0
1643377500000|2022-01-28 13:45:00|3.59|2.19|3.69|2.29|3.69|2.29|3.58|2.18|0
1643377800000|2022-01-28 13:50:00|3.68|2.28|3.78|2.38|3.81|2.41|3.67|2.27|0
1643378100000|2022-01-28 13:55:00|3.8|2.4|3.78|2.38|3.86|2.46|1.94|0.54|0
1643378400000|2022-01-28 14:00:00|3.77|2.37|3.75|2.35|3.85|2.45|3.75|2.35|0
1643378700000|2022-01-28 14:05:00|3.76|2.36|3.72|2.32|3.78|2.38|3.71|2.31|0
1643379000000|2022-01-28 14:10:00|3.71|2.31|3.76|2.36|3.77|2.37|3.71|2.31|0
1643379300000|2022-01-28 14:15:00|3.75|2.35|3.71|2.31|3.77|2.37|3.7|2.3|0
1643379600000|2022-01-28 14:20:00|3.7|2.3|3.68|2.28|3.7|2.3|3.66|2.26|0
1643379900000|2022-01-28 14:25:00|3.69|2.29|3.62|2.22|3.69|2.29|3.62|2.22|0
1643380200000|2022-01-28 14:30:00|3.61|2.21|3.85|2.45|3.85|2.45|3.59|2.19|0
1643380500000|2022-01-28 14:35:00|3.84|2.44|3.92|2.52|3.97|2.57|3.83|2.43|0
1643380800000|2022-01-28 14:40:00|3.91|2.51|3.95|2.55|3.96|2.56|3.89|2.49|0
1643381100000|2022-01-28 14:45:00|3.94|2.54|3.94|2.54|4|2.6|3.72|2.32|0
1643381400000|2022-01-28 14:50:00|3.93|2.53|3.92|2.52|3.97|2.57|3.84|2.44|0
1643381700000|2022-01-28 14:55:00|3.91|2.51|3.95|2.55|3.98|2.58|3.89|2.49|0
1643382000000|2022-01-28 15:00:00|3.94|2.54|3.93|2.53|4|2.6|3.91|2.51|0
1643382300000|2022-01-28 15:05:00|3.94|2.54|3.85|2.45|3.95|2.55|3.85|2.45|0
1643382600000|2022-01-28 15:10:00|3.87|2.47|3.8|2.4|3.87|2.47|3.75|2.35|0
1643382900000|2022-01-28 15:15:00|3.79|2.39|3.56|2.16|3.98|2.58|3.56|2.16|0
1643383200000|2022-01-28 15:20:00|3.57|2.17|3.64|2.24|3.67|2.27|3.55|2.15|0
1643383500000|2022-01-28 15:25:00|3.65|2.25|3.69|2.29|3.73|2.33|3.62|2.22|0
1643383800000|2022-01-28 15:30:00|3.68|2.28|3.77|2.37|3.78|2.38|3.66|2.26|0
1643384100000|2022-01-28 15:35:00|3.76|2.36|3.68|2.28|3.77|2.37|3.62|2.22|0
1643384400000|2022-01-28 15:40:00|3.69|2.29|3.7|2.3|3.8|2.4|3.6|2.2|0
1643384700000|2022-01-28 15:45:00|3.69|2.29|3.56|2.16|3.77|2.37|3.55|2.15|0
1643385000000|2022-01-28 15:50:00|3.55|2.15|3.48|2.08|3.58|2.18|3.48|2.08|0
1643385300000|2022-01-28 15:55:00|3.49|2.09|3.45|2.05|3.56|2.16|3.45|2.05|0
1643385600000|2022-01-28 16:00:00|3.44|2.04|3.55|2.15|3.55|2.15|3.43|2.03|0
1643385900000|2022-01-28 16:05:00|3.53|2.13|3.47|2.07|3.53|2.13|3.46|2.06|0
1643386200000|2022-01-28 16:10:00|3.48|2.08|3.39|1.99|3.48|2.08|3.38|1.98|0
1643386500000|2022-01-28 16:15:00|3.38|1.98|3.36|1.96|3.76|2.36|3.32|1.92|0
1643386800000|2022-01-28 16:20:00|3.34|1.94|3.4|2|3.43|2.03|3.33|1.93|0
1643387100000|2022-01-28 16:25:00|3.32|1.92|3.35|1.95|3.37|1.97|3.29|1.89|0
1643387400000|2022-01-28 16:30:00|3.34|1.94|3.36|1.96|3.41|2.01|3.34|1.94|0
1643387700000|2022-01-28 16:35:00|3.35|1.95|3.31|1.91|3.37|1.97|3.27|1.87|0
1643388000000|2022-01-28 16:40:00|3.32|1.92|3.32|1.92|3.34|1.94|3.3|1.9|0
1643388300000|2022-01-28 16:45:00|3.34|1.94|3.33|1.93|3.35|1.95|3.32|1.92|0
1643388600000|2022-01-28 16:50:00|3.34|1.94|3.3|1.9|3.35|1.95|3.3|1.9|0
1643388900000|2022-01-28 16:55:00|3.31|1.91|3.34|1.94|3.38|1.98|3.21|1.81|0
1643389200000|2022-01-28 17:00:00|3.35|1.95|3.32|1.92|3.38|1.98|3.32|1.92|0
1643389500000|2022-01-28 17:05:00|3.33|1.93|3.31|1.91|3.35|1.95|3.3|1.9|0
1643389800000|2022-01-28 17:10:00|3.32|1.92|3.37|1.97|3.4|2|3.31|1.91|0
1643390100000|2022-01-28 17:15:00|3.36|1.96|3.32|1.92|3.39|1.99|3.3|1.9|0
1643390400000|2022-01-28 17:20:00|3.33|1.93|3.37|1.97|3.43|2.03|3.33|1.93|0
1643390700000|2022-01-28 17:25:00|3.34|1.94|3.37|1.97|3.39|1.99|3.34|1.94|0
1643391000000|2022-01-28 17:30:00|3.38|1.98|3.25|1.85|3.4|2|3.25|1.85|0
1643391300000|2022-01-28 17:35:00|3.32|1.92|3.34|1.94|3.36|1.96|3.28|1.88|0
1643391600000|2022-01-28 17:40:00|3.33|1.93|3.29|1.89|3.34|1.94|3.29|1.89|0
1643391900000|2022-01-28 17:45:00|3.28|1.88|3.33|1.93|3.35|1.95|3.27|1.87|0
1643392200000|2022-01-28 17:50:00|3.34|1.94|3.32|1.92|3.38|1.98|3.31|1.91|0
1643392500000|2022-01-28 17:55:00|3.33|1.93|3.44|2.04|3.45|2.05|3.31|1.91|0
1643392800000|2022-01-28 18:00:00|3.45|2.05|3.39|1.99|3.45|2.05|3.36|1.96|0
1643393100000|2022-01-28 18:05:00|3.4|2|3.32|1.92|3.4|2|3.31|1.91|0
1643393400000|2022-01-28 18:10:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1643393700000|2022-01-28 18:15:00|3.31|1.91|3.33|1.93|3.35|1.95|3.31|1.91|0
1643394000000|2022-01-28 18:20:00|3.34|1.94|3.37|1.97|3.41|2.01|3.33|1.93|0
1643394300000|2022-01-28 18:25:00|3.36|1.96|3.38|1.98|3.45|2.05|3.36|1.96|0
1643394600000|2022-01-28 18:30:00|3.37|1.97|3.34|1.94|3.37|1.97|3.31|1.91|0
1643394900000|2022-01-28 18:35:00|3.33|1.93|3.34|1.94|3.36|1.96|3.29|1.89|0
1643395200000|2022-01-28 18:40:00|3.33|1.93|3.34|1.94|3.37|1.97|3.33|1.93|0
1643395500000|2022-01-28 18:45:00|3.35|1.95|3.35|1.95|3.37|1.97|3.3|1.9|0
1643395800000|2022-01-28 18:50:00|3.34|1.94|3.31|1.91|3.36|1.96|3.29|1.89|0
1643396100000|2022-01-28 18:55:00|3.32|1.92|3.33|1.93|3.33|1.93|3.29|1.89|0
1643396400000|2022-01-28 19:00:00|3.32|1.92|3.37|1.97|3.37|1.97|3.27|1.87|0
1643396700000|2022-01-28 19:05:00|3.38|1.98|3.43|2.03|3.44|2.04|3.37|1.97|0
1643397000000|2022-01-28 19:10:00|3.44|2.04|3.49|2.09|3.49|2.09|3.42|2.02|0
1643397300000|2022-01-28 19:15:00|3.51|2.11|3.44|2.04|3.52|2.12|3.34|1.94|0
1643397600000|2022-01-28 19:20:00|3.46|2.06|3.52|2.12|3.52|2.12|3.45|2.05|0
1643397900000|2022-01-28 19:25:00|3.51|2.11|3.52|2.12|3.52|2.12|3.48|2.08|0
1643398200000|2022-01-28 19:30:00|3.51|2.11|3.52|2.12|3.57|2.17|3.47|2.07|0
1643398500000|2022-01-28 19:35:00|3.5|2.1|3.47|2.07|3.52|2.12|3.47|2.07|0
1643398800000|2022-01-28 19:40:00|3.45|2.05|3.37|1.97|3.45|2.05|3.36|1.96|0
1643399100000|2022-01-28 19:45:00|3.36|1.96|3.32|1.92|3.4|2|3.31|1.91|0
1643399400000|2022-01-28 19:50:00|3.31|1.91|3.32|1.92|3.35|1.95|3.29|1.89|0
1643399700000|2022-01-28 19:55:00|3.3|1.9|3.25|1.85|3.3|1.9|3.24|1.84|0
1643400000000|2022-01-28 20:00:00|3.23|1.83|3.1|1.7|3.47|2.07|3.09|1.69|0
1643400300000|2022-01-28 20:05:00|3.11|1.71|3.09|1.69|3.12|1.72|3.08|1.68|0
1643400600000|2022-01-28 20:10:00|3.08|1.68|3.12|1.72|3.15|1.75|3.08|1.68|0
1643400900000|2022-01-28 20:15:00|3.11|1.71|3.09|1.69|3.13|1.73|3.07|1.67|0
1643401200000|2022-01-28 20:20:00|3.1|1.7|3.02|1.62|3.1|1.7|3.02|1.62|0
1643401500000|2022-01-28 20:25:00|3.03|1.63|3.05|1.65|3.12|1.72|3.01|1.61|0
1643401800000|2022-01-28 20:30:00|3.06|1.66|2.99|1.59|3.13|1.73|2.98|1.58|0
1643402100000|2022-01-28 20:35:00|3|1.6|2.99|1.59|3.02|1.62|2.98|1.58|0
1643402400000|2022-01-28 20:40:00|2.98|1.58|2.94|1.54|2.99|1.59|2.93|1.53|0
1643402700000|2022-01-28 20:45:00|2.95|1.55|2.88|1.48|2.97|1.57|2.88|1.48|0
1643403000000|2022-01-28 20:50:00|2.85|1.45|2.85|1.45|3.06|1.66|2.83|1.43|0
1643403300000|2022-01-28 20:55:00|2.84|1.44|2.78|1.38|2.87|1.47|2.78|1.38|0
1643403600000|2022-01-28 21:00:00|2.77|1.37|2.79|1.39|2.82|1.42|2.77|1.37|0
1643403900000|2022-01-28 21:05:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1643404200000|2022-01-28 21:10:00|2.79|1.39|2.84|1.44|2.85|1.45|2.79|1.39|0
1643616300000|2022-01-31 08:05:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1643616600000|2022-01-31 08:10:00|2.59|1.19|2.59|1.19|2.6|1.2|2.57|1.17|0
1643616900000|2022-01-31 08:15:00|2.6|1.2|2.61|1.21|2.61|1.21|2.56|1.16|0
1643617200000|2022-01-31 08:20:00|2.62|1.22|2.6|1.2|2.63|1.23|2.58|1.18|0
1643617500000|2022-01-31 08:25:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1643617800000|2022-01-31 08:30:00|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1643618100000|2022-01-31 08:35:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1643618400000|2022-01-31 08:40:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1643618700000|2022-01-31 08:45:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1643619000000|2022-01-31 08:50:00|2.56|1.16|2.53|1.13|2.56|1.16|2.53|1.13|0
1643619300000|2022-01-31 08:55:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1643619600000|2022-01-31 09:00:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1643619900000|2022-01-31 09:05:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1643620200000|2022-01-31 09:10:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1643620500000|2022-01-31 09:15:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1643620800000|2022-01-31 09:20:00|2.52|1.12|2.53|1.13|2.54|1.14|2.52|1.12|0
1643621100000|2022-01-31 09:25:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1643621400000|2022-01-31 09:30:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1643621700000|2022-01-31 09:35:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1643622000000|2022-01-31 09:40:00|2.53|1.13|2.54|1.14|2.54|1.14|2.52|1.12|0
1643622300000|2022-01-31 09:45:00|2.53|1.13|2.54|1.14|2.54|1.14|2.52|1.12|0
1643622600000|2022-01-31 09:50:00|2.53|1.13|2.57|1.17|2.57|1.17|2.53|1.13|0
1643622900000|2022-01-31 09:55:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1643623200000|2022-01-31 10:00:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1643623500000|2022-01-31 10:05:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1643623800000|2022-01-31 10:10:00|2.57|1.17|2.57|1.17|2.59|1.19|2.57|1.17|0
1643624100000|2022-01-31 10:15:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1643624400000|2022-01-31 10:20:00|2.57|1.17|2.57|1.17|2.59|1.19|2.56|1.16|0
1643624700000|2022-01-31 10:25:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1643625000000|2022-01-31 10:30:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1643625300000|2022-01-31 10:35:00|2.59|1.19|2.6|1.2|2.6|1.2|2.58|1.18|0
1643625600000|2022-01-31 10:40:00|2.61|1.21|2.58|1.18|2.61|1.21|2.57|1.17|0
1643625900000|2022-01-31 10:45:00|2.57|1.17|2.63|1.23|2.63|1.23|2.57|1.17|0
1643626200000|2022-01-31 10:50:00|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1643626500000|2022-01-31 10:55:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1643626800000|2022-01-31 11:00:00|2.64|1.24|2.65|1.25|2.66|1.26|2.62|1.22|0
1643627100000|2022-01-31 11:05:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1643627400000|2022-01-31 11:10:00|2.62|1.22|2.66|1.26|2.66|1.26|2.62|1.22|0
1643627700000|2022-01-31 11:15:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1643628000000|2022-01-31 11:20:00|2.65|1.25|2.66|1.26|2.66|1.26|2.63|1.23|0
1643628300000|2022-01-31 11:25:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1643628600000|2022-01-31 11:30:00|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1643628900000|2022-01-31 11:35:00|2.66|1.26|2.66|1.26|2.67|1.27|2.65|1.25|0
1643629200000|2022-01-31 11:40:00|2.67|1.27|2.67|1.27|2.67|1.27|2.65|1.25|0
1643629500000|2022-01-31 11:45:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1643629800000|2022-01-31 11:50:00|2.65|1.25|2.66|1.26|2.66|1.26|2.64|1.24|0
1643630100000|2022-01-31 11:55:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1643630400000|2022-01-31 12:00:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1643630700000|2022-01-31 12:05:00|2.69|1.29|2.71|1.31|2.72|1.32|2.68|1.28|0
1643631000000|2022-01-31 12:10:00|2.7|1.3|2.72|1.32|2.72|1.32|2.69|1.29|0
1643631300000|2022-01-31 12:15:00|2.71|1.31|2.71|1.31|2.73|1.33|2.71|1.31|0
1643631600000|2022-01-31 12:20:00|2.72|1.32|2.74|1.34|2.76|1.36|2.72|1.32|0
1643631900000|2022-01-31 12:25:00|2.73|1.33|2.72|1.32|2.74|1.34|2.71|1.31|0
1643632200000|2022-01-31 12:30:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1643632500000|2022-01-31 12:35:00|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1643632800000|2022-01-31 12:40:00|2.72|1.32|2.7|1.3|2.73|1.33|2.7|1.3|0
1643633100000|2022-01-31 12:45:00|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1643633400000|2022-01-31 12:50:00|2.69|1.29|2.69|1.29|2.7|1.3|2.67|1.27|0
1643633700000|2022-01-31 12:55:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1643634000000|2022-01-31 13:00:00|2.66|1.26|2.7|1.3|2.7|1.3|2.66|1.26|0
1643634300000|2022-01-31 13:05:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1643634600000|2022-01-31 13:10:00|2.7|1.3|2.68|1.28|2.7|1.3|2.67|1.27|0
1643634900000|2022-01-31 13:15:00|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1643635200000|2022-01-31 13:20:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1643635500000|2022-01-31 13:25:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1643635800000|2022-01-31 13:30:00|2.68|1.28|2.64|1.24|2.69|1.29|2.63|1.23|0
1643636100000|2022-01-31 13:35:00|2.65|1.25|2.59|1.19|2.65|1.25|2.58|1.18|0
1643636400000|2022-01-31 13:40:00|2.58|1.18|2.6|1.2|2.61|1.21|2.58|1.18|0
1643636700000|2022-01-31 13:45:00|2.59|1.19|2.6|1.2|2.62|1.22|2.59|1.19|0
1643637000000|2022-01-31 13:50:00|2.59|1.19|2.6|1.2|2.6|1.2|2.58|1.18|0
1643637300000|2022-01-31 13:55:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1643637600000|2022-01-31 14:00:00|2.58|1.18|2.57|1.17|2.59|1.19|2.56|1.16|0
1643637900000|2022-01-31 14:05:00|2.56|1.16|2.59|1.19|2.59|1.19|2.56|1.16|0
1643638200000|2022-01-31 14:10:00|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1643638500000|2022-01-31 14:15:00|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1643638800000|2022-01-31 14:20:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1643639100000|2022-01-31 14:25:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1643639400000|2022-01-31 14:30:00|2.6|1.2|2.57|1.17|2.66|1.26|2.57|1.17|0
1643639700000|2022-01-31 14:35:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1643640000000|2022-01-31 14:40:00|2.54|1.14|2.54|1.14|2.55|1.15|2.52|1.12|0
1643640300000|2022-01-31 14:45:00|2.53|1.13|2.56|1.16|2.57|1.17|2.52|1.12|0
1643640600000|2022-01-31 14:50:00|2.57|1.17|2.51|1.11|2.57|1.17|2.49|1.09|0
1643640900000|2022-01-31 14:55:00|2.5|1.1|2.47|1.07|2.51|1.11|2.47|1.07|0
1643641200000|2022-01-31 15:00:00|2.48|1.08|2.43|1.03|2.52|1.12|2.42|1.02|0
1643641500000|2022-01-31 15:05:00|2.44|1.04|2.38|0.98|2.44|1.04|2.38|0.98|0
1643641800000|2022-01-31 15:10:00|2.37|0.97|2.39|0.99|2.4|1|2.37|0.97|0
1643642100000|2022-01-31 15:15:00|2.38|0.98|2.39|0.99|2.39|0.99|2.36|0.96|0
1643642400000|2022-01-31 15:20:00|2.38|0.98|2.37|0.97|2.44|1.04|2.34|0.94|0
1643642700000|2022-01-31 15:25:00|2.38|0.98|2.41|1.01|2.41|1.01|2.37|0.97|0
1643643000000|2022-01-31 15:30:00|2.4|1|2.39|0.99|2.43|1.03|2.38|0.98|0
1643643300000|2022-01-31 15:35:00|2.4|1|2.26|0.86|2.52|1.12|2.25|0.85|0
1643643600000|2022-01-31 15:40:00|2.27|0.87|2.25|0.85|2.28|0.88|2.25|0.85|0
1643643900000|2022-01-31 15:45:00|2.26|0.86|2.19|0.79|2.28|0.88|2.19|0.79|0
1643644200000|2022-01-31 15:50:00|2.18|0.78|2.16|0.76|2.18|0.78|2.15|0.75|0
1643644500000|2022-01-31 15:55:00|2.15|0.75|2.14|0.74|2.21|0.81|2.14|0.74|0
1643644800000|2022-01-31 16:00:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1643645100000|2022-01-31 16:05:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1643645400000|2022-01-31 16:10:00|2.16|0.76|2.15|0.75|2.18|0.78|2.14|0.74|0
1643645700000|2022-01-31 16:15:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1643646000000|2022-01-31 16:20:00|2.16|0.76|2.15|0.75|2.17|0.77|2.11|0.71|0
1643646300000|2022-01-31 16:25:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1643646600000|2022-01-31 16:30:00|2.15|0.75|2.1|0.7|2.15|0.75|2.1|0.7|0
1643646900000|2022-01-31 16:35:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1643647200000|2022-01-31 16:40:00|2.1|0.7|2.09|0.69|2.12|0.72|2.09|0.69|0
1643647500000|2022-01-31 16:45:00|2.1|0.7|2.08|0.68|2.11|0.71|2.07|0.67|0
1643647800000|2022-01-31 16:50:00|2.07|0.67|2.04|0.64|2.07|0.67|2.04|0.64|0
1643648400000|2022-01-31 17:00:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1643648700000|2022-01-31 17:05:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1643649000000|2022-01-31 17:10:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1643649300000|2022-01-31 17:15:00|2.05|0.65|2|0.6|2.16|0.76|2|0.6|0
1643649600000|2022-01-31 17:20:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1643649900000|2022-01-31 17:25:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1643650200000|2022-01-31 17:30:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1643650500000|2022-01-31 17:35:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1643650800000|2022-01-31 17:40:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1643651100000|2022-01-31 17:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1643651400000|2022-01-31 17:50:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1643651700000|2022-01-31 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1643652000000|2022-01-31 18:00:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1643652300000|2022-01-31 18:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1643652600000|2022-01-31 18:10:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1643652900000|2022-01-31 18:15:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1643653200000|2022-01-31 18:20:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1643653500000|2022-01-31 18:25:00|1.97|0.57|1.94|0.54|1.99|0.59|1.93|0.53|0
1643653800000|2022-01-31 18:30:00|2.07|0.67|2.06|0.66|2.09|0.69|2.05|0.65|0
1643654100000|2022-01-31 18:35:00|2.07|0.67|2.05|0.65|2.07|0.67|2.03|0.63|0
1643654400000|2022-01-31 18:40:00|2.04|0.64|2.05|0.65|2.05|0.65|2.03|0.63|0
1643654700000|2022-01-31 18:45:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1643655000000|2022-01-31 18:50:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1643655300000|2022-01-31 18:55:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1643655600000|2022-01-31 19:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1643655900000|2022-01-31 19:05:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1643656200000|2022-01-31 19:10:00|2.06|0.66|1.96|0.56|2.06|0.66|1.96|0.56|0
1643656500000|2022-01-31 19:15:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1643656800000|2022-01-31 19:20:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1643657100000|2022-01-31 19:25:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1643657400000|2022-01-31 19:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1643657700000|2022-01-31 19:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1643658000000|2022-01-31 19:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1643658300000|2022-01-31 19:45:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1643658600000|2022-01-31 19:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1643658900000|2022-01-31 19:55:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1643659200000|2022-01-31 20:00:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1643659500000|2022-01-31 20:05:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1643659800000|2022-01-31 20:10:00|1.99|0.59|2.04|0.64|2.05|0.65|1.99|0.59|0
1643660100000|2022-01-31 20:15:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1643660400000|2022-01-31 20:20:00|2.04|0.64|1.97|0.57|2.04|0.64|1.94|0.54|0
1643660700000|2022-01-31 20:25:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1643661000000|2022-01-31 20:30:00|1.98|0.58|1.93|0.53|1.99|0.59|1.92|0.52|0
1643661300000|2022-01-31 20:35:00|1.92|0.52|1.9|0.5|2.02|0.62|1.89|0.49|0
1643661600000|2022-01-31 20:40:00|1.89|0.49|1.89|0.49|1.91|0.51|1.89|0.49|0
1643661900000|2022-01-31 20:45:00|1.9|0.5|1.86|0.46|1.9|0.5|1.86|0.46|0
1643662200000|2022-01-31 20:50:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1643662500000|2022-01-31 20:55:00|1.84|0.44|1.86|0.46|1.91|0.51|1.83|0.43|0
1643662800000|2022-01-31 21:00:00|1.87|0.47|1.89|0.49|1.9|0.5|1.87|0.47|0
1643663100000|2022-01-31 21:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1643663400000|2022-01-31 21:10:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1643663700000|2022-01-31 21:15:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1643664000000|2022-01-31 21:20:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1643664300000|2022-01-31 21:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1643664600000|2022-01-31 21:30:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1643664900000|2022-01-31 21:35:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1643665200000|2022-01-31 21:40:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1643665500000|2022-01-31 21:45:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1643666400000|2022-01-31 22:00:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1643667600000|2022-01-31 22:20:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1643667900000|2022-01-31 22:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1643668500000|2022-01-31 22:35:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1643668800000|2022-01-31 22:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643669100000|2022-01-31 22:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643669400000|2022-01-31 22:50:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1643670000000|2022-01-31 23:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1643670300000|2022-01-31 23:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1643670600000|2022-01-31 23:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1643670900000|2022-01-31 23:15:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1643671200000|2022-01-31 23:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1643671500000|2022-01-31 23:25:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1643671800000|2022-01-31 23:30:00|1.98|0.38|1.99|0.39|2|0.4|1.98|0.38|0
1643672100000|2022-01-31 23:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1643672400000|2022-01-31 23:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643674200000|2022-02-01 00:10:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643676300000|2022-02-01 00:45:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1643677200000|2022-02-01 01:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1643677500000|2022-02-01 01:05:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1643677800000|2022-02-01 01:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1643678100000|2022-02-01 01:15:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1643678400000|2022-02-01 01:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1643678700000|2022-02-01 01:25:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1643679000000|2022-02-01 01:30:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1643679300000|2022-02-01 01:35:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1643679600000|2022-02-01 01:40:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1643679900000|2022-02-01 01:45:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1643680200000|2022-02-01 01:50:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1643680500000|2022-02-01 01:55:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1643681100000|2022-02-01 02:05:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1643681700000|2022-02-01 02:15:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1643682000000|2022-02-01 02:20:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1643682300000|2022-02-01 02:25:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1643682600000|2022-02-01 02:30:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1643682900000|2022-02-01 02:35:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1643683200000|2022-02-01 02:40:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1643683500000|2022-02-01 02:45:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1643683800000|2022-02-01 02:50:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1643685300000|2022-02-01 03:15:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1643685600000|2022-02-01 03:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1643685900000|2022-02-01 03:25:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1643686200000|2022-02-01 03:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643686500000|2022-02-01 03:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643686800000|2022-02-01 03:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1643687400000|2022-02-01 03:50:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1643687700000|2022-02-01 03:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1643688000000|2022-02-01 04:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1643688300000|2022-02-01 04:05:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1643688600000|2022-02-01 04:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1643689200000|2022-02-01 04:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1643689500000|2022-02-01 04:25:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1643689800000|2022-02-01 04:30:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1643690100000|2022-02-01 04:35:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1643690400000|2022-02-01 04:40:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1643691000000|2022-02-01 04:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1643691300000|2022-02-01 04:55:00|1.97|0.37|1.6|0|2|0.4|1.6|0|0
1643691900000|2022-02-01 05:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1643702700000|2022-02-01 08:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1643703000000|2022-02-01 08:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.42|0.02|0
1643703300000|2022-02-01 08:15:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1643703600000|2022-02-01 08:20:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1643703900000|2022-02-01 08:25:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1643704200000|2022-02-01 08:30:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1643704500000|2022-02-01 08:35:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1643704800000|2022-02-01 08:40:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1643705100000|2022-02-01 08:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1643705400000|2022-02-01 08:50:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1643705700000|2022-02-01 08:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1643706000000|2022-02-01 09:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1643706300000|2022-02-01 09:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1643706600000|2022-02-01 09:10:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1643707200000|2022-02-01 09:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1643707500000|2022-02-01 09:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1643707800000|2022-02-01 09:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1643708100000|2022-02-01 09:35:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1643708400000|2022-02-01 09:40:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1643708700000|2022-02-01 09:45:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1643709000000|2022-02-01 09:50:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1643709300000|2022-02-01 09:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1643709600000|2022-02-01 10:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1643709900000|2022-02-01 10:05:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1643710200000|2022-02-01 10:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1643710500000|2022-02-01 10:15:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1643710800000|2022-02-01 10:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1643711100000|2022-02-01 10:25:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1643711400000|2022-02-01 10:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1643711700000|2022-02-01 10:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1643712000000|2022-02-01 10:40:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1643712600000|2022-02-01 10:50:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1643712900000|2022-02-01 10:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1643713200000|2022-02-01 11:00:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1643713500000|2022-02-01 11:05:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1643713800000|2022-02-01 11:10:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1643714100000|2022-02-01 11:15:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1643714400000|2022-02-01 11:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1643714700000|2022-02-01 11:25:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1643715000000|2022-02-01 11:30:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1643715300000|2022-02-01 11:35:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1643715600000|2022-02-01 11:40:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643715900000|2022-02-01 11:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643716200000|2022-02-01 11:50:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643716500000|2022-02-01 11:55:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643716800000|2022-02-01 12:00:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643717100000|2022-02-01 12:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643717400000|2022-02-01 12:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643717700000|2022-02-01 12:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1643718000000|2022-02-01 12:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1643718300000|2022-02-01 12:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1643718600000|2022-02-01 12:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1643718900000|2022-02-01 12:35:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1643719200000|2022-02-01 12:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1643719500000|2022-02-01 12:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1643719800000|2022-02-01 12:50:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1643720100000|2022-02-01 12:55:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1643720400000|2022-02-01 13:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1643721000000|2022-02-01 13:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1643721600000|2022-02-01 13:20:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1643721900000|2022-02-01 13:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1643722200000|2022-02-01 13:30:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1643722500000|2022-02-01 13:35:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1643722800000|2022-02-01 13:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1643723400000|2022-02-01 13:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1643723700000|2022-02-01 13:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1643724000000|2022-02-01 14:00:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1643724900000|2022-02-01 14:15:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1643725200000|2022-02-01 14:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1643725500000|2022-02-01 14:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1643725800000|2022-02-01 14:30:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1643726100000|2022-02-01 14:35:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1643726400000|2022-02-01 14:40:00|1.4|0|1.44|0.04|1.45|0.05|1.4|0|0
1643726700000|2022-02-01 14:45:00|1.43|0.03|1.43|0.03|1.45|0.05|1.43|0.03|0
1643727000000|2022-02-01 14:50:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1643727300000|2022-02-01 14:55:00|1.42|0.02|1.42|0.02|1.44|0.04|1.42|0.02|0
1643727600000|2022-02-01 15:00:00|1.43|0.03|1.47|0.07|1.47|0.07|1.43|0.03|0
1643727900000|2022-02-01 15:05:00|1.48|0.08|1.46|0.06|1.49|0.09|1.4|0|0
1643728200000|2022-02-01 15:10:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1643728500000|2022-02-01 15:15:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1643728800000|2022-02-01 15:20:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1643729100000|2022-02-01 15:25:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1643729400000|2022-02-01 15:30:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1643729700000|2022-02-01 15:35:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1643730000000|2022-02-01 15:40:00|1.42|0.02|1.44|0.04|1.45|0.05|1.41|0.01|0
1643730300000|2022-02-01 15:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1643730600000|2022-02-01 15:50:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1643730900000|2022-02-01 15:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1643750100000|2022-02-01 21:15:00|1.6||1.6||1.6||1.6||0
1643789100000|2022-02-02 08:05:00|1.4||1.4||1.4||1.4||0
1643814600000|2022-02-02 15:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1643814900000|2022-02-02 15:15:00|1.29|0.09|1.35|0.15|1.35|0.15|1.27|0.07|0
1643815200000|2022-02-02 15:20:00|1.36|0.16|1.31|0.11|1.37|0.17|1.3|0.1|0
1643815500000|2022-02-02 15:25:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1643815800000|2022-02-02 15:30:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1643816100000|2022-02-02 15:35:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1643816400000|2022-02-02 15:40:00|1.33|0.13|1.29|0.09|1.33|0.13|1.28|0.08|0
1643816700000|2022-02-02 15:45:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1643817000000|2022-02-02 15:50:00|1.29|0.09|1.3|0.1|1.31|0.11|1.28|0.08|0
1643817300000|2022-02-02 15:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1643817600000|2022-02-02 16:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1643817900000|2022-02-02 16:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1643818200000|2022-02-02 16:10:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1643818500000|2022-02-02 16:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1643818800000|2022-02-02 16:20:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643819100000|2022-02-02 16:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643819400000|2022-02-02 16:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1643819700000|2022-02-02 16:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1643820000000|2022-02-02 16:40:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1643820300000|2022-02-02 16:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1643820600000|2022-02-02 16:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643820900000|2022-02-02 16:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1643821200000|2022-02-02 17:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1643821500000|2022-02-02 17:05:00|1.29|0.09|1.27|0.07|1.3|0.1|1.27|0.07|0
1643821800000|2022-02-02 17:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643822100000|2022-02-02 17:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1643822700000|2022-02-02 17:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643823000000|2022-02-02 17:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643823300000|2022-02-02 17:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643823600000|2022-02-02 17:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643823900000|2022-02-02 17:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643824500000|2022-02-02 17:55:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1643825100000|2022-02-02 18:05:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643825400000|2022-02-02 18:10:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1643825700000|2022-02-02 18:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1643826000000|2022-02-02 18:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643826300000|2022-02-02 18:25:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1643826600000|2022-02-02 18:30:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1643826900000|2022-02-02 18:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1643827200000|2022-02-02 18:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1643827500000|2022-02-02 18:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1643828100000|2022-02-02 18:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1643828400000|2022-02-02 19:00:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1643828700000|2022-02-02 19:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1643829000000|2022-02-02 19:10:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1643829300000|2022-02-02 19:15:00|1.24|0.04|1.24|0.04|1.26|0.06|1.24|0.04|0
1643829600000|2022-02-02 19:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1643829900000|2022-02-02 19:25:00|1.26|0.06|1.21|0.01|1.29|0.09|1.2|0|0
1643830200000|2022-02-02 19:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1643835900000|2022-02-02 21:05:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1643836200000|2022-02-02 21:10:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1643836500000|2022-02-02 21:15:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1643836800000|2022-02-02 21:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1643837100000|2022-02-02 21:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1643837400000|2022-02-02 21:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1643838900000|2022-02-02 21:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1643839200000|2022-02-02 22:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1643839800000|2022-02-02 22:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1643842200000|2022-02-02 22:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1643842500000|2022-02-02 22:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1643843100000|2022-02-02 23:05:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643844600000|2022-02-02 23:30:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1643844900000|2022-02-02 23:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1643845200000|2022-02-02 23:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643846400000|2022-02-03 00:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643846700000|2022-02-03 00:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643847000000|2022-02-03 00:10:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1643847300000|2022-02-03 00:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1643848500000|2022-02-03 00:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643849700000|2022-02-03 00:55:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643850000000|2022-02-03 01:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643850300000|2022-02-03 01:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643850600000|2022-02-03 01:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643850900000|2022-02-03 01:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643851200000|2022-02-03 01:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643851500000|2022-02-03 01:25:00|1.27|0.07|1.33|0.13|1.33|0.13|1.27|0.07|0
1643852100000|2022-02-03 01:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1643852400000|2022-02-03 01:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1643852700000|2022-02-03 01:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1643853300000|2022-02-03 01:55:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1643853600000|2022-02-03 02:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1643853900000|2022-02-03 02:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1643856300000|2022-02-03 02:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1643857500000|2022-02-03 03:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1643857800000|2022-02-03 03:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1643860500000|2022-02-03 03:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643865000000|2022-02-03 05:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643865600000|2022-02-03 05:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643865900000|2022-02-03 05:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643866500000|2022-02-03 05:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643867700000|2022-02-03 05:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643868000000|2022-02-03 06:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643868300000|2022-02-03 06:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643868900000|2022-02-03 06:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1643869200000|2022-02-03 06:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643869800000|2022-02-03 06:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1643870100000|2022-02-03 06:35:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1643870400000|2022-02-03 06:40:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643871000000|2022-02-03 06:50:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1643871300000|2022-02-03 06:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1643871600000|2022-02-03 07:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643872200000|2022-02-03 07:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643872500000|2022-02-03 07:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643872800000|2022-02-03 07:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643873700000|2022-02-03 07:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643874000000|2022-02-03 07:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643874900000|2022-02-03 07:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1643875200000|2022-02-03 08:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1643875500000|2022-02-03 08:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1643876100000|2022-02-03 08:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1643877900000|2022-02-03 08:45:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1643878200000|2022-02-03 08:50:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1643878500000|2022-02-03 08:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1643878800000|2022-02-03 09:00:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1643879700000|2022-02-03 09:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1643880000000|2022-02-03 09:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1643880300000|2022-02-03 09:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1643880900000|2022-02-03 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643881200000|2022-02-03 09:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1643881500000|2022-02-03 09:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643881800000|2022-02-03 09:50:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1643882100000|2022-02-03 09:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643882700000|2022-02-03 10:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643883600000|2022-02-03 10:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1643883900000|2022-02-03 10:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643884500000|2022-02-03 10:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643884800000|2022-02-03 10:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643885100000|2022-02-03 10:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643885400000|2022-02-03 10:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1643886000000|2022-02-03 11:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643886300000|2022-02-03 11:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643886600000|2022-02-03 11:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1643886900000|2022-02-03 11:15:00|1.22|0.02|1.32|0.12|1.32|0.12|1.22|0.02|0
1643887200000|2022-02-03 11:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643887500000|2022-02-03 11:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643887800000|2022-02-03 11:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643888400000|2022-02-03 11:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1643889000000|2022-02-03 11:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1643889600000|2022-02-03 12:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643890200000|2022-02-03 12:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643890500000|2022-02-03 12:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643890800000|2022-02-03 12:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1643891100000|2022-02-03 12:25:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1643891700000|2022-02-03 12:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1643892000000|2022-02-03 12:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1643892300000|2022-02-03 12:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643892600000|2022-02-03 12:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643892900000|2022-02-03 12:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1643893200000|2022-02-03 13:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1643893500000|2022-02-03 13:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1643893800000|2022-02-03 13:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643894100000|2022-02-03 13:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643894700000|2022-02-03 13:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643895000000|2022-02-03 13:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1643895300000|2022-02-03 13:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643895600000|2022-02-03 13:40:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1643895900000|2022-02-03 13:45:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1643896200000|2022-02-03 13:50:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1643896500000|2022-02-03 13:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.3|0.1|0
1643896800000|2022-02-03 14:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1643897100000|2022-02-03 14:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1643897400000|2022-02-03 14:10:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1643897700000|2022-02-03 14:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1643898000000|2022-02-03 14:20:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1643898300000|2022-02-03 14:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1643898600000|2022-02-03 14:30:00|1.36|0.16|1.38|0.18|1.39|0.19|1.36|0.16|0
1643898900000|2022-02-03 14:35:00|1.37|0.17|1.28|0.08|1.38|0.18|1.28|0.08|0
1643899200000|2022-02-03 14:40:00|1.29|0.09|1.34|0.14|1.36|0.16|1.28|0.08|0
1643899500000|2022-02-03 14:45:00|1.35|0.15|1.39|0.19|1.39|0.19|1.34|0.14|0
1643899800000|2022-02-03 14:50:00|1.38|0.18|1.37|0.17|1.4|0.2|1.35|0.15|0
1643900100000|2022-02-03 14:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1643900400000|2022-02-03 15:00:00|1.38|0.18|1.32|0.12|1.38|0.18|1.31|0.11|0
1643900700000|2022-02-03 15:05:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1643901000000|2022-02-03 15:10:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1643901300000|2022-02-03 15:15:00|1.29|0.09|1.33|0.13|1.34|0.14|1.29|0.09|0
1643901600000|2022-02-03 15:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1643901900000|2022-02-03 15:25:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1643902200000|2022-02-03 15:30:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1643902500000|2022-02-03 15:35:00|1.31|0.11|1.29|0.09|1.32|0.12|1.26|0.06|0
1643902800000|2022-02-03 15:40:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643903100000|2022-02-03 15:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1643903400000|2022-02-03 15:50:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1643903700000|2022-02-03 15:55:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1643904000000|2022-02-03 16:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643904300000|2022-02-03 16:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1643904600000|2022-02-03 16:10:00|1.28|0.08|1.25|0.05|1.28|0.08|1.25|0.05|0
1643904900000|2022-02-03 16:15:00|1.26|0.06|1.22|0.02|1.26|0.06|1.22|0.02|0
1643905200000|2022-02-03 16:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1643905500000|2022-02-03 16:25:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1643905800000|2022-02-03 16:30:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1643906100000|2022-02-03 16:35:00|1.24|0.04|1.26|0.06|1.26|0.06|1.21|0.01|0
1643906400000|2022-02-03 16:40:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1643906700000|2022-02-03 16:45:00|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1643907000000|2022-02-03 16:50:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1643907300000|2022-02-03 16:55:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1643907600000|2022-02-03 17:00:00|1.27|0.07|1.3|0.1|1.31|0.11|1.26|0.06|0
1643907900000|2022-02-03 17:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1643908200000|2022-02-03 17:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1643908500000|2022-02-03 17:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1643908800000|2022-02-03 17:20:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1643909400000|2022-02-03 17:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1643909700000|2022-02-03 17:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643910000000|2022-02-03 17:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1643910300000|2022-02-03 17:45:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1643910600000|2022-02-03 17:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643910900000|2022-02-03 17:55:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1643911200000|2022-02-03 18:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643911500000|2022-02-03 18:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643911800000|2022-02-03 18:10:00|1.3|0.1|1.36|0.16|1.36|0.16|1.29|0.09|0
1643912100000|2022-02-03 18:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1643912400000|2022-02-03 18:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1643912700000|2022-02-03 18:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1643913000000|2022-02-03 18:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1643913300000|2022-02-03 18:35:00|1.34|0.14|1.31|0.11|1.34|0.14|1.3|0.1|0
1643913600000|2022-02-03 18:40:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1643913900000|2022-02-03 18:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1643914200000|2022-02-03 18:50:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1643914500000|2022-02-03 18:55:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1643914800000|2022-02-03 19:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1643915100000|2022-02-03 19:05:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1643915400000|2022-02-03 19:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1643915700000|2022-02-03 19:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643916000000|2022-02-03 19:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1643916300000|2022-02-03 19:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1643916600000|2022-02-03 19:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1643916900000|2022-02-03 19:35:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1643917200000|2022-02-03 19:40:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1643917500000|2022-02-03 19:45:00|1.37|0.17|1.38|0.18|1.4|0.2|1.33|0.13|0
1643917800000|2022-02-03 19:50:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1643918100000|2022-02-03 19:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1643918400000|2022-02-03 20:00:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1643918700000|2022-02-03 20:05:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1643919000000|2022-02-03 20:10:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1643919300000|2022-02-03 20:15:00|1.38|0.18|1.34|0.14|1.39|0.19|1.34|0.14|0
1643919600000|2022-02-03 20:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1643919900000|2022-02-03 20:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1643920200000|2022-02-03 20:30:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1643920500000|2022-02-03 20:35:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1643920800000|2022-02-03 20:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1643921100000|2022-02-03 20:45:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1643921400000|2022-02-03 20:50:00|1.4|0.2|1.46|0.26|1.46|0.26|1.34|0.14|0
1643921700000|2022-02-03 20:55:00|1.45|0.25|1.45|0.25|1.46|0.26|1.42|0.22|0
1643922000000|2022-02-03 21:00:00|1.44|0.24|1.36|0.16|1.47|0.27|1.35|0.15|0
1643922300000|2022-02-03 21:05:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1643922600000|2022-02-03 21:10:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1643922900000|2022-02-03 21:15:00|1.37|0.17|1.32|0.12|1.37|0.17|1.32|0.12|0
1643923200000|2022-02-03 21:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1643923500000|2022-02-03 21:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1643923800000|2022-02-03 21:30:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1643924100000|2022-02-03 21:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1643924400000|2022-02-03 21:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643925000000|2022-02-03 21:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643925300000|2022-02-03 21:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643925900000|2022-02-03 22:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1643927100000|2022-02-03 22:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1643927400000|2022-02-03 22:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1643927700000|2022-02-03 22:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1643928000000|2022-02-03 22:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1643928300000|2022-02-03 22:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1643928900000|2022-02-03 22:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643929200000|2022-02-03 23:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1643929500000|2022-02-03 23:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643930100000|2022-02-03 23:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643930400000|2022-02-03 23:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643930700000|2022-02-03 23:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643931000000|2022-02-03 23:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643931300000|2022-02-03 23:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643931600000|2022-02-03 23:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643931900000|2022-02-03 23:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643932200000|2022-02-03 23:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643932800000|2022-02-04 00:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643933100000|2022-02-04 00:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643933700000|2022-02-04 00:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643934300000|2022-02-04 00:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643934600000|2022-02-04 00:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1643935200000|2022-02-04 00:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1643936400000|2022-02-04 01:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1643936700000|2022-02-04 01:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1643937300000|2022-02-04 01:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643937600000|2022-02-04 01:20:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1643937900000|2022-02-04 01:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643938200000|2022-02-04 01:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643938500000|2022-02-04 01:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1643938800000|2022-02-04 01:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1643939100000|2022-02-04 01:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1643939700000|2022-02-04 01:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1643940300000|2022-02-04 02:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1643940600000|2022-02-04 02:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1643940900000|2022-02-04 02:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643941800000|2022-02-04 02:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643942100000|2022-02-04 02:35:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1643944200000|2022-02-04 03:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643945400000|2022-02-04 03:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643945700000|2022-02-04 03:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643947200000|2022-02-04 04:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1643948400000|2022-02-04 04:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1643950800000|2022-02-04 05:00:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1643952300000|2022-02-04 05:25:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1643953800000|2022-02-04 05:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1643954100000|2022-02-04 05:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1643954400000|2022-02-04 06:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1643955600000|2022-02-04 06:20:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1643955900000|2022-02-04 06:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1643956200000|2022-02-04 06:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1643956500000|2022-02-04 06:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1643958300000|2022-02-04 07:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1643958600000|2022-02-04 07:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1643958900000|2022-02-04 07:15:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1643959500000|2022-02-04 07:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1643959800000|2022-02-04 07:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1643960100000|2022-02-04 07:35:00|1.24|0.04|1.25|0.05|1.29|0.09|1.23|0.03|0
1643960400000|2022-02-04 07:40:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643961300000|2022-02-04 07:55:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1643961600000|2022-02-04 08:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1643961900000|2022-02-04 08:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1643962200000|2022-02-04 08:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643962500000|2022-02-04 08:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1643962800000|2022-02-04 08:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1643963100000|2022-02-04 08:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1643963700000|2022-02-04 08:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643964000000|2022-02-04 08:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643964300000|2022-02-04 08:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643964600000|2022-02-04 08:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643964900000|2022-02-04 08:55:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1643965200000|2022-02-04 09:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643965500000|2022-02-04 09:05:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643965800000|2022-02-04 09:10:00|1.23|0.03|1.26|0.06|1.3|0.1|1.23|0.03|0
1643966100000|2022-02-04 09:15:00|1.25|0.05|1.28|0.08|1.29|0.09|1.25|0.05|0
1643966400000|2022-02-04 09:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1643966700000|2022-02-04 09:25:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1643967300000|2022-02-04 09:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643967600000|2022-02-04 09:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643967900000|2022-02-04 09:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1643968200000|2022-02-04 09:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1643968500000|2022-02-04 09:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1643968800000|2022-02-04 10:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1643969100000|2022-02-04 10:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1643969400000|2022-02-04 10:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1643969700000|2022-02-04 10:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1643970000000|2022-02-04 10:20:00|1.33|0.13|1.35|0.15|1.37|0.17|1.27|0.07|0
1643970300000|2022-02-04 10:25:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1643970600000|2022-02-04 10:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1643970900000|2022-02-04 10:35:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1643971200000|2022-02-04 10:40:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1643971500000|2022-02-04 10:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1643971800000|2022-02-04 10:50:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1643972100000|2022-02-04 10:55:00|1.35|0.15|1.35|0.15|1.37|0.17|1.35|0.15|0
1643972400000|2022-02-04 11:00:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1643972700000|2022-02-04 11:05:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1643973000000|2022-02-04 11:10:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1643973300000|2022-02-04 11:15:00|1.42|0.22|1.38|0.18|1.42|0.22|1.37|0.17|0
1643973600000|2022-02-04 11:20:00|1.39|0.19|1.38|0.18|1.41|0.21|1.38|0.18|0
1643973900000|2022-02-04 11:25:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1643974200000|2022-02-04 11:30:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1643974500000|2022-02-04 11:35:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1643974800000|2022-02-04 11:40:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1643975100000|2022-02-04 11:45:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1643975400000|2022-02-04 11:50:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1643975700000|2022-02-04 11:55:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1643976000000|2022-02-04 12:00:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1643976300000|2022-02-04 12:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1643976600000|2022-02-04 12:10:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1643976900000|2022-02-04 12:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1643977200000|2022-02-04 12:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1643977500000|2022-02-04 12:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1643977800000|2022-02-04 12:30:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1643978100000|2022-02-04 12:35:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1643978400000|2022-02-04 12:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1643978700000|2022-02-04 12:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1643979000000|2022-02-04 12:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1643979300000|2022-02-04 12:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1643979600000|2022-02-04 13:00:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1643979900000|2022-02-04 13:05:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1643980200000|2022-02-04 13:10:00|1.36|0.16|1.38|0.18|1.38|0.18|1.34|0.14|0
1643980500000|2022-02-04 13:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.31|0.11|0
1643980800000|2022-02-04 13:20:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1643981100000|2022-02-04 13:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1643981400000|2022-02-04 13:30:00|1.34|0.14|1.39|0.19|1.4|0.2|1.33|0.13|0
1643981700000|2022-02-04 13:35:00|1.4|0.2|1.36|0.16|1.47|0.27|1.36|0.16|0
1643982000000|2022-02-04 13:40:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1643982300000|2022-02-04 13:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1643982600000|2022-02-04 13:50:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1643982900000|2022-02-04 13:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1643983200000|2022-02-04 14:00:00|1.38|0.18|1.4|0.2|1.41|0.21|1.38|0.18|0
1643983500000|2022-02-04 14:05:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1643983800000|2022-02-04 14:10:00|1.39|0.19|1.36|0.16|1.39|0.19|1.36|0.16|0
1643984100000|2022-02-04 14:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1643984400000|2022-02-04 14:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1643984700000|2022-02-04 14:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1643985000000|2022-02-04 14:30:00|1.33|0.13|1.37|0.17|1.38|0.18|1.32|0.12|0
1643985300000|2022-02-04 14:35:00|1.36|0.16|1.36|0.16|1.38|0.18|1.35|0.15|0
1643985600000|2022-02-04 14:40:00|1.35|0.15|1.27|0.07|1.35|0.15|1.27|0.07|0
1643985900000|2022-02-04 14:45:00|1.28|0.08|1.31|0.11|1.32|0.12|1.26|0.06|0
1643986200000|2022-02-04 14:50:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1643986500000|2022-02-04 14:55:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1643986800000|2022-02-04 15:00:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1643987100000|2022-02-04 15:05:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1643987400000|2022-02-04 15:10:00|1.31|0.11|1.28|0.08|1.32|0.12|1.28|0.08|0
1643987700000|2022-02-04 15:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1643988000000|2022-02-04 15:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1643988300000|2022-02-04 15:25:00|1.29|0.09|1.32|0.12|1.32|0.12|1.27|0.07|0
1643988600000|2022-02-04 15:30:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1643988900000|2022-02-04 15:35:00|1.34|0.14|1.36|0.16|1.37|0.17|1.34|0.14|0
1643989200000|2022-02-04 15:40:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1643989500000|2022-02-04 15:45:00|1.38|0.18|1.41|0.21|1.48|0.28|1.38|0.18|0
1643989800000|2022-02-04 15:50:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1643990100000|2022-02-04 15:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1643990400000|2022-02-04 16:00:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1643990700000|2022-02-04 16:05:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1643991000000|2022-02-04 16:10:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1643991300000|2022-02-04 16:15:00|1.43|0.23|1.4|0.2|1.43|0.23|1.4|0.2|0
1643991600000|2022-02-04 16:20:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1643991900000|2022-02-04 16:25:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1643992200000|2022-02-04 16:30:00|1.37|0.17|1.32|0.12|1.38|0.18|1.32|0.12|0
1643992500000|2022-02-04 16:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643992800000|2022-02-04 16:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1643993100000|2022-02-04 16:45:00|1.3|0.1|1.32|0.12|1.39|0.19|1.3|0.1|0
1643993400000|2022-02-04 16:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1643993700000|2022-02-04 16:55:00|1.31|0.11|1.27|0.07|1.32|0.12|1.26|0.06|0
1643994000000|2022-02-04 17:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1643994300000|2022-02-04 17:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1643994600000|2022-02-04 17:10:00|1.26|0.06|1.26|0.06|1.28|0.08|1.25|0.05|0
1643994900000|2022-02-04 17:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1643995200000|2022-02-04 17:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1643995500000|2022-02-04 17:25:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1643995800000|2022-02-04 17:30:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1643996100000|2022-02-04 17:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1643996400000|2022-02-04 17:40:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1643996700000|2022-02-04 17:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1643997000000|2022-02-04 17:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1643997300000|2022-02-04 17:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1643997600000|2022-02-04 18:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1643997900000|2022-02-04 18:05:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1644000300000|2022-02-04 18:45:00|1.23|0.03|1.24|0.04|1.26|0.06|1.23|0.03|0
1644000600000|2022-02-04 18:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644000900000|2022-02-04 18:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1644001200000|2022-02-04 19:00:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1644001500000|2022-02-04 19:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1644001800000|2022-02-04 19:10:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1644002100000|2022-02-04 19:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1644002400000|2022-02-04 19:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644002700000|2022-02-04 19:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644003000000|2022-02-04 19:30:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1644003300000|2022-02-04 19:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1644003600000|2022-02-04 19:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1644003900000|2022-02-04 19:45:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1644004200000|2022-02-04 19:50:00|1.23|0.03|1.21|0.01|1.24|0.04|1.21|0.01|0
1644004500000|2022-02-04 19:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644004800000|2022-02-04 20:00:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1644007500000|2022-02-04 20:45:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1644007800000|2022-02-04 20:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1644008100000|2022-02-04 20:55:00|1.24|0.04|1.26|0.06|1.26|0.06|1.23|0.03|0
1644008400000|2022-02-04 21:00:00|1.2|0|1.24|0.04|1.24|0.04|1.2|0|0
1644008700000|2022-02-04 21:05:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1644009000000|2022-02-04 21:10:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1644827700000|2022-02-14 08:35:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1644828000000|2022-02-14 08:40:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1644828300000|2022-02-14 08:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1644828600000|2022-02-14 08:50:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1644828900000|2022-02-14 08:55:00|1.26|0.06|1.32|0.12|1.32|0.12|1.25|0.05|0
1644829200000|2022-02-14 09:00:00|1.25|0.05|1.22|0.02|1.25|0.05|1.2|0|0
1644829500000|2022-02-14 09:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644829800000|2022-02-14 09:10:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1644830100000|2022-02-14 09:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644832500000|2022-02-14 09:55:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1644832800000|2022-02-14 10:00:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644833100000|2022-02-14 10:05:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1644833400000|2022-02-14 10:10:00|1.32|0.12|1.28|0.08|1.32|0.12|1.28|0.08|0
1644833700000|2022-02-14 10:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644834000000|2022-02-14 10:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1644834300000|2022-02-14 10:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1644834600000|2022-02-14 10:30:00|1.22|0.02|1.28|0.08|1.28|0.08|1.21|0.01|0
1644834900000|2022-02-14 10:35:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1644835200000|2022-02-14 10:40:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1644835500000|2022-02-14 10:45:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1644835800000|2022-02-14 10:50:00|1.43|0.23|1.36|0.16|1.43|0.23|1.35|0.15|0
1644836100000|2022-02-14 10:55:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644836400000|2022-02-14 11:00:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1644836700000|2022-02-14 11:05:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644837000000|2022-02-14 11:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644837300000|2022-02-14 11:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644837600000|2022-02-14 11:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1644837900000|2022-02-14 11:25:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1644838200000|2022-02-14 11:30:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644838500000|2022-02-14 11:35:00|1.36|0.16|1.99|0.79|2.01|0.81|1.36|0.16|0
1644838800000|2022-02-14 11:40:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644839100000|2022-02-14 11:45:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1644839400000|2022-02-14 11:50:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1644839700000|2022-02-14 11:55:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1644840000000|2022-02-14 12:00:00|1.98|0.78|1.84|0.64|2|0.8|1.82|0.62|0
1644840300000|2022-02-14 12:05:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1644840600000|2022-02-14 12:10:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1644840900000|2022-02-14 12:15:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644841200000|2022-02-14 12:20:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644841500000|2022-02-14 12:25:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644841800000|2022-02-14 12:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1644842100000|2022-02-14 12:35:00|1.81|0.61|1.75|0.55|1.82|0.62|1.75|0.55|0
1644842400000|2022-02-14 12:40:00|1.74|0.54|1.67|0.47|1.81|0.61|1.65|0.45|0
1644842700000|2022-02-14 12:45:00|1.66|0.46|1.57|0.37|1.66|0.46|1.54|0.34|0
1644843000000|2022-02-14 12:50:00|1.56|0.36|1.61|0.41|1.62|0.42|1.56|0.36|0
1644843300000|2022-02-14 12:55:00|1.6|0.4|1.6|0.4|1.6|0.4|1.58|0.38|0
1644843600000|2022-02-14 13:00:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1644843900000|2022-02-14 13:05:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1644844200000|2022-02-14 13:10:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1644844500000|2022-02-14 13:15:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1644844800000|2022-02-14 13:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1644845100000|2022-02-14 13:25:00|1.57|0.37|1.57|0.37|1.59|0.39|1.57|0.37|0
1644845400000|2022-02-14 13:30:00|1.58|0.38|1.61|0.41|1.61|0.41|1.57|0.37|0
1644845700000|2022-02-14 13:35:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1644846000000|2022-02-14 13:40:00|1.61|0.41|1.63|0.43|1.64|0.44|1.6|0.4|0
1644846300000|2022-02-14 13:45:00|1.64|0.44|1.65|0.45|1.65|0.45|1.62|0.42|0
1644846600000|2022-02-14 13:50:00|1.64|0.44|1.61|0.41|1.64|0.44|1.61|0.41|0
1644846900000|2022-02-14 13:55:00|1.6|0.4|1.63|0.43|1.63|0.43|1.6|0.4|0
1644847200000|2022-02-14 14:00:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1644847500000|2022-02-14 14:05:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1644847800000|2022-02-14 14:10:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1644848100000|2022-02-14 14:15:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1644848400000|2022-02-14 14:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1644848700000|2022-02-14 14:25:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1644849000000|2022-02-14 14:30:00|1.6|0.4|1.6|0.4|1.63|0.43|1.57|0.37|0
1644849300000|2022-02-14 14:35:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1644849600000|2022-02-14 14:40:00|1.61|0.41|1.61|0.41|1.62|0.42|1.58|0.38|0
1644849900000|2022-02-14 14:45:00|1.62|0.42|1.6|0.4|1.65|0.45|1.6|0.4|0
1644850200000|2022-02-14 14:50:00|1.61|0.41|1.52|0.32|1.61|0.41|1.51|0.31|0
1644850500000|2022-02-14 14:55:00|1.53|0.33|1.55|0.35|1.56|0.36|1.53|0.33|0
1644850800000|2022-02-14 15:00:00|1.56|0.36|1.66|0.46|1.66|0.46|1.55|0.35|0
1644851100000|2022-02-14 15:05:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1644851400000|2022-02-14 15:10:00|1.63|0.43|1.62|0.42|1.64|0.44|1.59|0.39|0
1644851700000|2022-02-14 15:15:00|1.61|0.41|1.64|0.44|1.67|0.47|1.61|0.41|0
1644852000000|2022-02-14 15:20:00|1.65|0.45|1.54|0.34|1.65|0.45|1.54|0.34|0
1644852300000|2022-02-14 15:25:00|1.55|0.35|1.55|0.35|1.57|0.37|1.54|0.34|0
1644852600000|2022-02-14 15:30:00|1.56|0.36|1.61|0.41|1.62|0.42|1.54|0.34|0
1644852900000|2022-02-14 15:35:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1644853200000|2022-02-14 15:40:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1644853500000|2022-02-14 15:45:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1644853800000|2022-02-14 15:50:00|1.57|0.37|1.6|0.4|1.61|0.41|1.57|0.37|0
1644854100000|2022-02-14 15:55:00|1.59|0.39|1.73|0.53|1.73|0.53|1.58|0.38|0
1644854400000|2022-02-14 16:00:00|1.72|0.52|1.7|0.5|1.73|0.53|1.7|0.5|0
1644854700000|2022-02-14 16:05:00|1.71|0.51|1.72|0.52|1.73|0.53|1.7|0.5|0
1644855000000|2022-02-14 16:10:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1644855300000|2022-02-14 16:15:00|1.72|0.52|1.68|0.48|1.73|0.53|1.67|0.47|0
1644855600000|2022-02-14 16:20:00|1.69|0.49|1.67|0.47|1.69|0.49|1.66|0.46|0
1644855900000|2022-02-14 16:25:00|1.66|0.46|1.7|0.5|1.7|0.5|1.64|0.44|0
1644856200000|2022-02-14 16:30:00|1.69|0.49|1.64|0.44|1.69|0.49|1.63|0.43|0
1644856500000|2022-02-14 16:35:00|1.63|0.43|1.65|0.45|1.66|0.46|1.63|0.43|0
1644856800000|2022-02-14 16:40:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1644857100000|2022-02-14 16:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1644857400000|2022-02-14 16:50:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1644857700000|2022-02-14 16:55:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1644858000000|2022-02-14 17:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.61|0.41|0
1644858300000|2022-02-14 17:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1644858600000|2022-02-14 17:10:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1644858900000|2022-02-14 17:15:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1644859200000|2022-02-14 17:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1644859500000|2022-02-14 17:25:00|1.63|0.43|1.62|0.42|1.64|0.44|1.61|0.41|0
1644859800000|2022-02-14 17:30:00|1.61|0.41|1.62|0.42|1.63|0.43|1.6|0.4|0
1644860100000|2022-02-14 17:35:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1644860400000|2022-02-14 17:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1644860700000|2022-02-14 17:45:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1644861000000|2022-02-14 17:50:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1644861300000|2022-02-14 17:55:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1644861600000|2022-02-14 18:00:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1644861900000|2022-02-14 18:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1644862200000|2022-02-14 18:10:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1644862500000|2022-02-14 18:15:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1644862800000|2022-02-14 18:20:00|1.6|0.4|1.64|0.44|1.67|0.47|1.59|0.39|0
1644863100000|2022-02-14 18:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1644863400000|2022-02-14 18:30:00|1.65|0.45|1.65|0.45|1.67|0.47|1.65|0.45|0
1644863700000|2022-02-14 18:35:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1644864000000|2022-02-14 18:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1644864300000|2022-02-14 18:45:00|1.67|0.47|1.69|0.49|1.69|0.49|1.65|0.45|0
1644864600000|2022-02-14 18:50:00|1.7|0.5|1.85|0.65|1.86|0.66|1.63|0.43|0
1644864900000|2022-02-14 18:55:00|1.84|0.64|1.86|0.66|1.86|0.66|1.82|0.62|0
1644865200000|2022-02-14 19:00:00|1.85|0.65|2|0.8|2|0.8|1.84|0.64|0
1644865500000|2022-02-14 19:05:00|2.01|0.81|2.01|0.81|2.03|0.83|1.98|0.78|0
1644865800000|2022-02-14 19:10:00|2|0.8|1.98|0.78|2.02|0.82|1.97|0.77|0
1644866100000|2022-02-14 19:15:00|1.99|0.79|1.99|0.79|2.01|0.81|1.98|0.78|0
1644866400000|2022-02-14 19:20:00|1.98|0.78|1.99|0.79|2|0.8|1.97|0.77|0
1644866700000|2022-02-14 19:25:00|2|0.8|1.93|0.73|2.01|0.81|1.89|0.69|0
1644867000000|2022-02-14 19:30:00|1.94|0.74|1.92|0.72|1.97|0.77|1.91|0.71|0
1644867300000|2022-02-14 19:35:00|1.91|0.71|1.92|0.72|1.94|0.74|1.9|0.7|0
1644867600000|2022-02-14 19:40:00|1.93|0.73|1.93|0.73|1.94|0.74|1.89|0.69|0
1644867900000|2022-02-14 19:45:00|1.92|0.72|1.93|0.73|1.95|0.75|1.91|0.71|0
1644868200000|2022-02-14 19:50:00|1.94|0.74|1.91|0.71|1.94|0.74|1.87|0.67|0
1644868500000|2022-02-14 19:55:00|1.9|0.7|1.8|0.6|1.92|0.72|1.78|0.58|0
1644868800000|2022-02-14 20:00:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1644869100000|2022-02-14 20:05:00|1.82|0.62|1.81|0.61|1.85|0.65|1.8|0.6|0
1644869400000|2022-02-14 20:10:00|1.8|0.6|1.78|0.58|1.83|0.63|1.78|0.58|0
1644869700000|2022-02-14 20:15:00|1.79|0.59|1.82|0.62|1.82|0.62|1.78|0.58|0
1644870000000|2022-02-14 20:20:00|1.81|0.61|1.77|0.57|1.83|0.63|1.75|0.55|0
1644870300000|2022-02-14 20:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.76|0.56|0
1644870600000|2022-02-14 20:30:00|1.78|0.58|1.74|0.54|1.78|0.58|1.74|0.54|0
1644870900000|2022-02-14 20:35:00|1.75|0.55|1.73|0.53|1.81|0.61|1.71|0.51|0
1644871200000|2022-02-14 20:40:00|1.72|0.52|1.72|0.52|1.75|0.55|1.72|0.52|0
1644871500000|2022-02-14 20:45:00|1.73|0.53|1.69|0.49|1.73|0.53|1.67|0.47|0
1644871800000|2022-02-14 20:50:00|1.7|0.5|1.7|0.5|1.73|0.53|1.7|0.5|0
1644872100000|2022-02-14 20:55:00|1.71|0.51|1.73|0.53|1.74|0.54|1.68|0.48|0
1644872400000|2022-02-14 21:00:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644872700000|2022-02-14 21:05:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1644873000000|2022-02-14 21:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1644873300000|2022-02-14 21:15:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644873900000|2022-02-14 21:25:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1644874200000|2022-02-14 21:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1644874800000|2022-02-14 21:40:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1644875100000|2022-02-14 21:45:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1644875400000|2022-02-14 21:50:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1644875700000|2022-02-14 21:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644876300000|2022-02-14 22:05:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644876900000|2022-02-14 22:15:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644877200000|2022-02-14 22:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1644877500000|2022-02-14 22:25:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1644879600000|2022-02-14 23:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1644879900000|2022-02-14 23:05:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1644881400000|2022-02-14 23:30:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1644881700000|2022-02-14 23:35:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1644883200000|2022-02-15 00:00:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1644883500000|2022-02-15 00:05:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1644883800000|2022-02-15 00:10:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1644884100000|2022-02-15 00:15:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1644884400000|2022-02-15 00:20:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1644884700000|2022-02-15 00:25:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1644885000000|2022-02-15 00:30:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644885300000|2022-02-15 00:35:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644885600000|2022-02-15 00:40:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1644885900000|2022-02-15 00:45:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1644886500000|2022-02-15 00:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1644887100000|2022-02-15 01:05:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1644887400000|2022-02-15 01:10:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1644887700000|2022-02-15 01:15:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1644888000000|2022-02-15 01:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1644888600000|2022-02-15 01:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1644888900000|2022-02-15 01:35:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1644889200000|2022-02-15 01:40:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1644889500000|2022-02-15 01:45:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1644889800000|2022-02-15 01:50:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1644890100000|2022-02-15 01:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1644890700000|2022-02-15 02:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1644891300000|2022-02-15 02:15:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1644891600000|2022-02-15 02:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1644891900000|2022-02-15 02:25:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1644892200000|2022-02-15 02:30:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1644892800000|2022-02-15 02:40:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1644893100000|2022-02-15 02:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1644894600000|2022-02-15 03:10:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1644894900000|2022-02-15 03:15:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1644895500000|2022-02-15 03:25:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1644895800000|2022-02-15 03:30:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1644896400000|2022-02-15 03:40:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1644896700000|2022-02-15 03:45:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1644897000000|2022-02-15 03:50:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1644897300000|2022-02-15 03:55:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1644897600000|2022-02-15 04:00:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1644898500000|2022-02-15 04:15:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1644899100000|2022-02-15 04:25:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1644899400000|2022-02-15 04:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1644900600000|2022-02-15 04:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1644900900000|2022-02-15 04:55:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1644901200000|2022-02-15 05:00:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1644901500000|2022-02-15 05:05:00|1.69|0.49|1.7|0.5|1.72|0.52|1.69|0.49|0
1644901800000|2022-02-15 05:10:00|1.69|0.49|1.76|0.56|1.76|0.56|1.69|0.49|0
1644902100000|2022-02-15 05:15:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644902400000|2022-02-15 05:20:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1644902700000|2022-02-15 05:25:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1644903300000|2022-02-15 05:35:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1644903600000|2022-02-15 05:40:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1644903900000|2022-02-15 05:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644904200000|2022-02-15 05:50:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644904500000|2022-02-15 05:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644904800000|2022-02-15 06:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644905100000|2022-02-15 06:05:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1644905400000|2022-02-15 06:10:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1644905700000|2022-02-15 06:15:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644906000000|2022-02-15 06:20:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1644906300000|2022-02-15 06:25:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1644906600000|2022-02-15 06:30:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644906900000|2022-02-15 06:35:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1644907200000|2022-02-15 06:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644907500000|2022-02-15 06:45:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1644907800000|2022-02-15 06:50:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1644908100000|2022-02-15 06:55:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1644908400000|2022-02-15 07:00:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1644908700000|2022-02-15 07:05:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1644909000000|2022-02-15 07:10:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1644909300000|2022-02-15 07:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1644909600000|2022-02-15 07:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1644909900000|2022-02-15 07:25:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1644910200000|2022-02-15 07:30:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1644910500000|2022-02-15 07:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1644910800000|2022-02-15 07:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644911100000|2022-02-15 07:45:00|1.75|0.55|1.32|0.12|1.79|0.59|1.31|0.11|0
1644911400000|2022-02-15 07:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1644911700000|2022-02-15 07:55:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1644912000000|2022-02-15 08:00:00|1.34|0.14|1.3|0.1|1.34|0.14|1.3|0.1|0
1644912300000|2022-02-15 08:05:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1644912600000|2022-02-15 08:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1644912900000|2022-02-15 08:15:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1644913200000|2022-02-15 08:20:00|1.25|0.05|1.21|0.01|1.29|0.09|1.21|0.01|0
1644913500000|2022-02-15 08:25:00|1.2|0|1.2|0|1.25|0.05|1.2|0|0
1645198800000|2022-02-18 15:40:00|1||1||1||1||0
1645517100000|2022-02-22 08:05:00|1||1||1||1||0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645615200000|2022-02-23 11:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645616100000|2022-02-23 11:35:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1645616400000|2022-02-23 11:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645616700000|2022-02-23 11:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645617000000|2022-02-23 11:50:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645617300000|2022-02-23 11:55:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1645617600000|2022-02-23 12:00:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645617900000|2022-02-23 12:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645618200000|2022-02-23 12:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645618500000|2022-02-23 12:15:00|1.09|0.09|1.18|0.18|1.18|0.18|1.05|0.05|0
1645619400000|2022-02-23 12:30:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645619700000|2022-02-23 12:35:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645620300000|2022-02-23 12:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1645620600000|2022-02-23 12:50:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645621500000|2022-02-23 13:05:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645621800000|2022-02-23 13:10:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645622400000|2022-02-23 13:20:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645622700000|2022-02-23 13:25:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645623000000|2022-02-23 13:30:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1645623300000|2022-02-23 13:35:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645623600000|2022-02-23 13:40:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645624200000|2022-02-23 13:50:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645624500000|2022-02-23 13:55:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645624800000|2022-02-23 14:00:00|1.14|0.14|1.07|0.07|1.25|0.25|1.07|0.07|0
1645625100000|2022-02-23 14:05:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645625400000|2022-02-23 14:10:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645626000000|2022-02-23 14:20:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645626300000|2022-02-23 14:25:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645626600000|2022-02-23 14:30:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1645626900000|2022-02-23 14:35:00|1.1|0.1|1.06|0.06|1.12|0.12|1.06|0.06|0
1645627200000|2022-02-23 14:40:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1645627500000|2022-02-23 14:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645627800000|2022-02-23 14:50:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1645628100000|2022-02-23 14:55:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645628400000|2022-02-23 15:00:00|1.11|0.11|1.08|0.08|1.12|0.12|1.04|0.04|0
1645628700000|2022-02-23 15:05:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1645629000000|2022-02-23 15:10:00|1.11|0.11|1.08|0.08|1.11|0.11|1.07|0.07|0
1645629300000|2022-02-23 15:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1645629600000|2022-02-23 15:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.08|0.08|0
1645629900000|2022-02-23 15:25:00|1.11|0.11|1.12|0.12|1.12|0.12|1.1|0.1|0
1645630200000|2022-02-23 15:30:00|1.13|0.13|1.11|0.11|1.2|0.2|1.1|0.1|0
1645630500000|2022-02-23 15:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645630800000|2022-02-23 15:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1645631100000|2022-02-23 15:45:00|1.12|0.12|1.12|0.12|1.12|0.12|1.1|0.1|0
1645631400000|2022-02-23 15:50:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645631700000|2022-02-23 15:55:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1645632000000|2022-02-23 16:00:00|1.12|0.12|1.13|0.13|1.14|0.14|1.11|0.11|0
1645632300000|2022-02-23 16:05:00|1.14|0.14|1.11|0.11|1.14|0.14|1.09|0.09|0
1645632600000|2022-02-23 16:10:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645632900000|2022-02-23 16:15:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645633200000|2022-02-23 16:20:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645633500000|2022-02-23 16:25:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1645633800000|2022-02-23 16:30:00|1.06|0.06|1.04|0.04|1.06|0.06|1.03|0.03|0
1645634100000|2022-02-23 16:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1645634400000|2022-02-23 16:40:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645634700000|2022-02-23 16:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1645635000000|2022-02-23 16:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645635300000|2022-02-23 16:55:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1645635600000|2022-02-23 17:00:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645635900000|2022-02-23 17:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645636200000|2022-02-23 17:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645636500000|2022-02-23 17:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645636800000|2022-02-23 17:20:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645637100000|2022-02-23 17:25:00|1|0|1|0|1|0|1|0|0
1645637400000|2022-02-23 17:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645637700000|2022-02-23 17:35:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645638000000|2022-02-23 17:40:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645638300000|2022-02-23 17:45:00|1.02|0.02|1.01|0.01|1.03|0.03|1|0|0
1645638600000|2022-02-23 17:50:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645638900000|2022-02-23 17:55:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645639200000|2022-02-23 18:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645639500000|2022-02-23 18:05:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1645639800000|2022-02-23 18:10:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1645640100000|2022-02-23 18:15:00|1.08|0.08|1.03|0.03|1.08|0.08|1|0|0
1645640400000|2022-02-23 18:20:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1645640700000|2022-02-23 18:25:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645641000000|2022-02-23 18:30:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645641300000|2022-02-23 18:35:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645641600000|2022-02-23 18:40:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645641900000|2022-02-23 18:45:00|1.03|0.03|1|0|1.04|0.04|1|0|0
1645642200000|2022-02-23 18:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645642500000|2022-02-23 18:55:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645642800000|2022-02-23 19:00:00|1|0|1.02|0.02|1.03|0.03|1|0|0
1645643100000|2022-02-23 19:05:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1645643400000|2022-02-23 19:10:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1645643700000|2022-02-23 19:15:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1645644000000|2022-02-23 19:20:00|1.02|0.02|1.05|0.05|1.05|0.05|1.01|0.01|0
1645644300000|2022-02-23 19:25:00|1.04|0.04|1.01|0.01|1.06|0.06|1|0|0
1645644600000|2022-02-23 19:30:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1645644900000|2022-02-23 19:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1645645200000|2022-02-23 19:40:00|1.02|0.02|1.01|0.01|1.06|0.06|1.01|0.01|0
1645645500000|2022-02-23 19:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1645645800000|2022-02-23 19:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1645646100000|2022-02-23 19:55:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645650900000|2022-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1645665000000|2022-02-24 01:10:00|1.26|0.06|1.22|0.02|1.26|0.06|1.21|0.01|0
1645665300000|2022-02-24 01:15:00|1.23|0.03|1.39|0.19|1.4|0.2|1.22|0.02|0
1645665600000|2022-02-24 01:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1645666200000|2022-02-24 01:30:00|1.4|0.2|1.37|0.17|1.4|0.2|1.36|0.16|0
1645666500000|2022-02-24 01:35:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1645666800000|2022-02-24 01:40:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1645667100000|2022-02-24 01:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1645667400000|2022-02-24 01:50:00|1.35|0.15|1.3|0.1|1.35|0.15|1.3|0.1|0
1645667700000|2022-02-24 01:55:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1645668000000|2022-02-24 02:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1645668300000|2022-02-24 02:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1645668600000|2022-02-24 02:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1645668900000|2022-02-24 02:15:00|1.3|0.1|1.29|0.09|1.3|0.1|1.26|0.06|0
1645669200000|2022-02-24 02:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1645669500000|2022-02-24 02:25:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1645669800000|2022-02-24 02:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1645670100000|2022-02-24 02:35:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1645670400000|2022-02-24 02:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1645670700000|2022-02-24 02:45:00|1.34|0.14|1.35|0.15|1.35|0.15|1.32|0.12|0
1645671000000|2022-02-24 02:50:00|1.34|0.14|1.36|0.16|1.37|0.17|1.34|0.14|0
1645671300000|2022-02-24 02:55:00|1.37|0.17|1.41|0.21|1.41|0.21|1.34|0.14|0
1645671600000|2022-02-24 03:00:00|1.4|0.2|1.46|0.26|1.47|0.27|1.4|0.2|0
1645671900000|2022-02-24 03:05:00|1.47|0.27|1.57|0.37|1.57|0.37|1.46|0.26|0
1645672200000|2022-02-24 03:10:00|1.55|0.35|1.61|0.41|1.67|0.47|1.55|0.35|0
1645672500000|2022-02-24 03:15:00|1.63|0.43|1.61|0.41|1.63|0.43|1.59|0.39|0
1645672800000|2022-02-24 03:20:00|1.6|0.4|1.64|0.44|1.64|0.44|1.59|0.39|0
1645673100000|2022-02-24 03:25:00|1.63|0.43|1.64|0.44|1.66|0.46|1.63|0.43|0
1645673400000|2022-02-24 03:30:00|1.65|0.45|1.71|0.51|1.72|0.52|1.64|0.44|0
1645673700000|2022-02-24 03:35:00|1.7|0.5|1.81|0.61|1.81|0.61|1.69|0.49|0
1645674000000|2022-02-24 03:40:00|1.82|0.62|1.44|0.24|2.12|0.92|1.44|0.24|0
1645674300000|2022-02-24 03:45:00|1.45|0.25|1.91|0.71|1.92|0.72|1.42|0.22|0
1645674600000|2022-02-24 03:50:00|1.9|0.7|1.86|0.66|1.93|0.73|1.84|0.64|0
1645674900000|2022-02-24 03:55:00|1.85|0.65|1.89|0.69|1.9|0.7|1.85|0.65|0
1645675200000|2022-02-24 04:00:00|1.9|0.7|1.86|0.66|1.9|0.7|1.86|0.66|0
1645675500000|2022-02-24 04:05:00|1.87|0.67|1.85|0.65|1.89|0.69|1.84|0.64|0
1645675800000|2022-02-24 04:10:00|1.86|0.66|1.89|0.69|1.9|0.7|1.86|0.66|0
1645676100000|2022-02-24 04:15:00|1.88|0.68|1.98|0.78|1.99|0.79|1.88|0.68|0
1645676400000|2022-02-24 04:20:00|1.97|0.77|1.91|0.71|1.98|0.78|1.82|0.62|0
1645676700000|2022-02-24 04:25:00|1.9|0.7|1.92|0.72|1.92|0.72|1.89|0.69|0
1645677000000|2022-02-24 04:30:00|1.91|0.71|1.88|0.68|1.91|0.71|1.86|0.66|0
1645677300000|2022-02-24 04:35:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1645677600000|2022-02-24 04:40:00|1.9|0.7|1.88|0.68|1.91|0.71|1.87|0.67|0
1645677900000|2022-02-24 04:45:00|1.89|0.69|1.96|0.76|1.97|0.77|1.79|0.59|0
1645678200000|2022-02-24 04:50:00|1.95|0.75|1.95|0.75|1.97|0.77|1.94|0.74|0
1645678500000|2022-02-24 04:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1645678800000|2022-02-24 05:00:00|1.87|0.67|1.9|0.7|1.91|0.71|1.87|0.67|0
1645679100000|2022-02-24 05:05:00|1.89|0.69|1.91|0.71|1.93|0.73|1.88|0.68|0
1645679400000|2022-02-24 05:10:00|1.92|0.72|1.87|0.67|1.92|0.72|1.87|0.67|0
1645679700000|2022-02-24 05:15:00|1.88|0.68|1.86|0.66|1.88|0.68|1.85|0.65|0
1645680000000|2022-02-24 05:20:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1645680300000|2022-02-24 05:25:00|1.84|0.64|1.86|0.66|1.86|0.66|1.83|0.63|0
1645680600000|2022-02-24 05:30:00|1.87|0.67|1.95|0.75|1.96|0.76|1.86|0.66|0
1645680900000|2022-02-24 05:35:00|1.96|0.76|1.95|0.75|1.96|0.76|1.92|0.72|0
1645681200000|2022-02-24 05:40:00|1.94|0.74|1.96|0.76|1.99|0.79|1.94|0.74|0
1645681500000|2022-02-24 05:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.94|0.74|0
1645681800000|2022-02-24 05:50:00|1.96|0.76|2|0.8|2.17|0.97|1.96|0.76|0
1645682100000|2022-02-24 05:55:00|2.01|0.81|2.02|0.82|2.02|0.82|1.99|0.79|0
1645682400000|2022-02-24 06:00:00|2|0.8|1.99|0.79|2.02|0.82|1.98|0.78|0
1645682700000|2022-02-24 06:05:00|1.98|0.78|1.97|0.77|2|0.8|1.97|0.77|0
1645683000000|2022-02-24 06:10:00|1.98|0.78|1.85|0.65|1.98|0.78|1.84|0.64|0
1645683300000|2022-02-24 06:15:00|1.86|0.66|1.85|0.65|1.87|0.67|1.82|0.62|0
1645683600000|2022-02-24 06:20:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1645683900000|2022-02-24 06:25:00|1.86|0.66|1.86|0.66|1.86|0.66|1.82|0.62|0
1645684200000|2022-02-24 06:30:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1645684500000|2022-02-24 06:35:00|1.85|0.65|1.92|0.72|1.93|0.73|1.85|0.65|0
1645684800000|2022-02-24 06:40:00|1.91|0.71|1.9|0.7|1.93|0.73|1.9|0.7|0
1645685100000|2022-02-24 06:45:00|1.91|0.71|1.96|0.76|1.96|0.76|1.9|0.7|0
1645685400000|2022-02-24 06:50:00|1.95|0.75|1.96|0.76|1.99|0.79|1.95|0.75|0
1645685700000|2022-02-24 06:55:00|1.95|0.75|1.95|0.75|1.96|0.76|1.93|0.73|0
1645686000000|2022-02-24 07:00:00|1.94|0.74|2|0.8|2|0.8|1.92|0.72|0
1645686300000|2022-02-24 07:05:00|2.01|0.81|1.99|0.79|2.06|0.86|1.98|0.78|0
1645686600000|2022-02-24 07:10:00|2|0.8|2.06|0.86|2.08|0.88|1.99|0.79|0
1645686900000|2022-02-24 07:15:00|2.07|0.87|2.1|0.9|2.13|0.93|2.06|0.86|0
1645687200000|2022-02-24 07:20:00|2.14|0.94|2.15|0.95|2.15|0.95|2.12|0.92|0
1645687500000|2022-02-24 07:25:00|2.14|0.94|2.17|0.97|2.18|0.98|2.14|0.94|0
1645687800000|2022-02-24 07:30:00|2.18|0.98|1.76|0.56|2.18|0.98|1.43|0.23|0
1645688100000|2022-02-24 07:35:00|1.77|0.57|1.74|0.54|1.78|0.58|1.74|0.54|0
1645688400000|2022-02-24 07:40:00|1.75|0.55|1.72|0.52|1.79|0.59|1.71|0.51|0
1645688700000|2022-02-24 07:45:00|1.71|0.51|1.68|0.48|1.71|0.51|1.65|0.45|0
1645689000000|2022-02-24 07:50:00|1.69|0.49|1.72|0.52|1.73|0.53|1.69|0.49|0
1645689300000|2022-02-24 07:55:00|1.71|0.51|1.69|0.49|1.71|0.51|1.66|0.46|0
1645689600000|2022-02-24 08:00:00|1.68|0.48|1.65|0.45|1.71|0.51|1.64|0.44|0
1645689900000|2022-02-24 08:05:00|1.55|0.55|1.51|0.51|1.55|0.55|1.5|0.5|0
1645690200000|2022-02-24 08:10:00|1.63|0.63|1.52|0.52|1.64|0.64|1.44|0.44|0
1645690500000|2022-02-24 08:15:00|1.53|0.53|1.49|0.49|1.53|0.53|1.49|0.49|0
1645690800000|2022-02-24 08:20:00|1.48|0.48|1.45|0.45|1.48|0.48|1.44|0.44|0
1645691100000|2022-02-24 08:25:00|1.41|0.41|1.45|0.45|1.46|0.46|1.4|0.4|0
1645691400000|2022-02-24 08:30:00|1.44|0.44|1.43|0.43|1.46|0.46|1.42|0.42|0
1645691700000|2022-02-24 08:35:00|1.42|0.42|1.44|0.44|1.46|0.46|1.42|0.42|0
1645692000000|2022-02-24 08:40:00|1.43|0.43|1.39|0.39|1.47|0.47|1.39|0.39|0
1645692300000|2022-02-24 08:45:00|1.4|0.4|1.38|0.38|1.4|0.4|1.36|0.36|0
1645692600000|2022-02-24 08:50:00|1.39|0.39|1.4|0.4|1.4|0.4|1.37|0.37|0
1645692900000|2022-02-24 08:55:00|1.39|0.39|1.37|0.37|1.39|0.39|1.35|0.35|0
1645693200000|2022-02-24 09:00:00|1.36|0.36|1.36|0.36|1.38|0.38|1.35|0.35|0
1645693500000|2022-02-24 09:05:00|1.37|0.37|1.32|0.32|1.37|0.37|1.31|0.31|0
1645693800000|2022-02-24 09:10:00|1.33|0.33|1.36|0.36|1.39|0.39|1.33|0.33|0
1645694100000|2022-02-24 09:15:00|1.35|0.35|1.35|0.35|1.36|0.36|1.33|0.33|0
1645694400000|2022-02-24 09:20:00|1.34|0.34|3.96|2.96|5.95|4.87|1.34|0.34|0
1645694700000|2022-02-24 09:25:00|3.95|2.95|4.18|3.18|4.23|3.23|3.95|2.95|0
1645695000000|2022-02-24 09:30:00|4.17|3.17|4.21|3.21|4.25|3.25|4.13|3.13|0
1645695300000|2022-02-24 09:35:00|4.22|3.22|4.17|3.17|4.24|3.24|4.16|3.16|0
1645695600000|2022-02-24 09:40:00|4.16|3.16|4.25|3.25|4.29|3.29|4.14|3.14|0
1645695900000|2022-02-24 09:45:00|4.24|3.24|4.2|3.2|4.26|3.26|4.19|3.19|0
1645696200000|2022-02-24 09:50:00|4.19|3.19|4.25|3.25|4.28|3.28|4.17|3.17|0
1645696500000|2022-02-24 09:55:00|4.26|3.26|4.29|3.29|4.29|3.29|4.22|3.22|0
1645696800000|2022-02-24 10:00:00|4.28|3.28|4.27|3.27|4.31|3.31|4.26|3.26|0
1645697100000|2022-02-24 10:05:00|4.25|3.25|4.16|3.16|4.26|3.26|4.16|3.16|0
1645697400000|2022-02-24 10:10:00|4.15|3.15|4.22|3.22|4.24|3.24|4.15|3.15|0
1645697700000|2022-02-24 10:15:00|4.23|3.23|4.29|3.29|4.3|3.3|4.22|3.22|0
1645698000000|2022-02-24 10:20:00|4.28|3.28|4.38|3.38|4.4|3.4|4.28|3.28|0
1645698300000|2022-02-24 10:25:00|4.37|3.37|4.23|3.23|4.39|3.39|4.09|3.09|0
1645698600000|2022-02-24 10:30:00|4.24|3.24|4.17|3.17|4.26|3.26|4.16|3.16|0
1645698900000|2022-02-24 10:35:00|4.18|3.18|4.15|3.15|4.26|3.26|4.15|3.15|0
1645699200000|2022-02-24 10:40:00|4.16|3.16|4.17|3.17|4.17|3.17|4.09|3.09|0
1645699500000|2022-02-24 10:45:00|4.16|3.16|4.13|3.13|4.2|3.2|4.12|3.12|0
1645699800000|2022-02-24 10:50:00|4.12|3.12|4.23|3.23|4.23|3.23|4.12|3.12|0
1645700100000|2022-02-24 10:55:00|4.24|3.24|4.22|3.22|4.25|3.25|4.2|3.2|0
1645700400000|2022-02-24 11:00:00|4.23|3.23|4.31|3.31|4.32|3.32|4.19|3.19|0
1645700700000|2022-02-24 11:05:00|4.3|3.3|4.35|3.35|4.36|3.36|4.29|3.29|0
1645701000000|2022-02-24 11:10:00|4.36|3.36|4.38|3.38|4.43|3.43|4.32|3.32|0
1645701300000|2022-02-24 11:15:00|4.39|3.39|4.46|3.46|4.49|3.49|4.39|3.39|0
1645701600000|2022-02-24 11:20:00|4.45|3.45|4.35|3.35|4.46|3.46|4.35|3.35|0
1645701900000|2022-02-24 11:25:00|4.36|3.36|4.44|3.44|4.47|3.47|4.35|3.35|0
1645702200000|2022-02-24 11:30:00|4.43|3.43|4.5|3.5|4.5|3.5|4.4|3.4|0
1645702500000|2022-02-24 11:35:00|4.49|3.49|4.48|3.48|4.51|3.51|4.48|3.48|0
1645702800000|2022-02-24 11:40:00|4.49|3.49|4.31|3.31|4.5|3.5|4.31|3.31|0
1645703100000|2022-02-24 11:45:00|4.32|3.32|4.29|3.29|4.34|3.34|4.25|3.25|0
1645703400000|2022-02-24 11:50:00|4.3|3.3|4.31|3.31|4.32|3.32|4.23|3.23|0
1645703700000|2022-02-24 11:55:00|4.32|3.32|4.22|3.22|4.33|3.33|4.22|3.22|0
1645704000000|2022-02-24 12:00:00|4.21|3.21|4.33|3.33|4.35|3.35|4.21|3.21|0
1645704300000|2022-02-24 12:05:00|4.34|3.34|4.47|3.47|4.47|3.47|4.04|3.04|0
1645704600000|2022-02-24 12:10:00|4.48|3.48|4.37|3.37|4.49|3.49|4.37|3.37|0
1645704900000|2022-02-24 12:15:00|4.38|3.38|4.42|3.42|4.44|3.44|4.32|3.32|0
1645705200000|2022-02-24 12:20:00|4.43|3.43|4.44|3.44|4.47|3.47|4.42|3.42|0
1645705500000|2022-02-24 12:25:00|4.45|3.45|4.43|3.43|4.49|3.49|4.42|3.42|0
1645705800000|2022-02-24 12:30:00|4.44|3.44|4.49|3.49|4.5|3.5|4.42|3.42|0
1645706100000|2022-02-24 12:35:00|4.5|3.5|4.47|3.47|4.52|3.52|4.47|3.47|0
1645706400000|2022-02-24 12:40:00|4.48|3.48|4.47|3.47|4.51|3.51|4.47|3.47|0
1645706700000|2022-02-24 12:45:00|4.48|3.48|4.43|3.43|4.53|3.53|4.37|3.37|0
1645707000000|2022-02-24 12:50:00|4.42|3.42|4.42|3.42|4.43|3.43|4.29|3.29|0
1645707300000|2022-02-24 12:55:00|4.41|3.41|4.4|3.4|4.48|3.48|4.39|3.39|0
1645707600000|2022-02-24 13:00:00|4.39|3.39|4.4|3.4|4.43|3.43|4.36|3.36|0
1645707900000|2022-02-24 13:05:00|4.39|3.39|4.49|3.49|4.49|3.49|4.38|3.38|0
1645708200000|2022-02-24 13:10:00|4.48|3.48|4.48|3.48|4.49|3.49|4.46|3.46|0
1645708500000|2022-02-24 13:15:00|4.49|3.49|4.5|3.5|4.54|3.54|4.46|3.46|0
1645708800000|2022-02-24 13:20:00|4.51|3.51|4.54|3.54|4.55|3.55|4.49|3.49|0
1645709100000|2022-02-24 13:25:00|4.55|3.55|4.53|3.53|4.56|3.56|4.51|3.51|0
1645709400000|2022-02-24 13:30:00|4.54|3.54|4.45|3.45|4.54|3.54|4.45|3.45|0
1645709700000|2022-02-24 13:35:00|4.46|3.46|4.46|3.46|4.48|3.48|4.41|3.41|0
1645710000000|2022-02-24 13:40:00|4.45|3.45|4.18|3.18|4.47|3.47|4.18|3.18|0
1645710300000|2022-02-24 13:45:00|4.19|3.19|4.24|3.24|4.32|3.32|4.17|3.17|0
1645710600000|2022-02-24 13:50:00|4.23|3.23|4.22|3.22|4.26|3.26|4.18|3.18|0
1645710900000|2022-02-24 13:55:00|4.21|3.21|4.29|3.29|4.29|3.29|4.21|3.21|0
1645711200000|2022-02-24 14:00:00|4.3|3.3|4.28|3.28|4.31|3.31|4.26|3.26|0
1645711500000|2022-02-24 14:05:00|4.29|3.29|4.23|3.23|4.29|3.29|4.18|3.18|0
1645711800000|2022-02-24 14:10:00|4.24|3.24|4.3|3.3|4.32|3.32|4.24|3.24|0
1645712100000|2022-02-24 14:15:00|4.29|3.29|3.37|2.37|4.29|3.29|3.37|2.37|0
1645712400000|2022-02-24 14:20:00|3.38|2.38|3.43|2.43|3.44|2.44|3.35|2.35|0
1645712700000|2022-02-24 14:25:00|3.44|2.44|3.5|2.5|3.5|2.5|3.43|2.43|0
1645713000000|2022-02-24 14:30:00|3.49|2.49|3.35|2.35|3.52|2.52|3.31|2.31|0
1645713300000|2022-02-24 14:35:00|3.38|2.38|3.03|2.03|3.44|2.44|3.03|2.03|0
1645713600000|2022-02-24 14:40:00|3.05|2.05|3.01|2.01|3.09|2.09|2.95|1.95|0
1645713900000|2022-02-24 14:45:00|3.03|2.03|2.87|1.87|3.07|2.07|2.87|1.87|0
1645714200000|2022-02-24 14:50:00|2.85|1.85|2.98|1.98|3.02|2.02|2.75|1.75|0
1645714500000|2022-02-24 14:55:00|2.97|1.97|2.96|1.96|3.09|2.09|2.96|1.96|0
1645714800000|2022-02-24 15:00:00|2.97|1.97|3.17|2.17|3.19|2.19|2.97|1.97|0
1645715100000|2022-02-24 15:05:00|3.18|2.18|3.15|2.15|3.38|2.38|3.11|2.11|0
1645715400000|2022-02-24 15:10:00|3.16|2.16|3.02|2.02|3.18|2.18|3.01|2.01|0
1645715700000|2022-02-24 15:15:00|3.03|2.03|2.95|1.95|3.06|2.06|2.95|1.95|0
1645716000000|2022-02-24 15:20:00|2.96|1.96|3.14|2.14|3.17|2.17|2.92|1.92|0
1645716300000|2022-02-24 15:25:00|3.15|2.15|3.19|2.19|3.24|2.24|3.11|2.11|0
1645716600000|2022-02-24 15:30:00|3.2|2.2|2.67|1.67|3.25|2.25|2.65|1.65|0
1645716900000|2022-02-24 15:35:00|2.68|1.68|2.72|1.72|2.78|1.78|2.66|1.66|0
1645717200000|2022-02-24 15:40:00|2.73|1.73|2.72|1.72|2.81|1.81|2.7|1.7|0
1645717500000|2022-02-24 15:45:00|2.71|1.71|2.64|1.64|2.73|1.73|2.61|1.61|0
1645717800000|2022-02-24 15:50:00|2.65|1.65|2.55|1.55|2.72|1.72|2.54|1.54|0
1645718100000|2022-02-24 15:55:00|2.68|1.68|2.66|1.66|2.68|1.68|2.6|1.6|0
1645718400000|2022-02-24 16:00:00|2.67|1.67|2.65|1.65|2.73|1.73|2.6|1.6|0
1645718700000|2022-02-24 16:05:00|2.66|1.66|2.54|1.54|2.71|1.71|2.51|1.51|0
1645719000000|2022-02-24 16:10:00|2.53|1.53|2.49|1.49|2.57|1.57|2.48|1.48|0
1645719300000|2022-02-24 16:15:00|2.5|1.5|2.53|1.53|2.61|1.61|2.49|1.49|0
1645719600000|2022-02-24 16:20:00|2.52|1.52|2.57|1.57|2.58|1.58|2.48|1.48|0
1645719900000|2022-02-24 16:25:00|2.56|1.56|2.6|1.6|2.61|1.61|2.53|1.53|0
1645720200000|2022-02-24 16:30:00|2.59|1.59|2.58|1.58|2.63|1.63|2.55|1.55|0
1645720500000|2022-02-24 16:35:00|2.57|1.57|2.56|1.56|2.63|1.63|2.55|1.55|0
1645720800000|2022-02-24 16:40:00|2.57|1.57|2.66|1.66|2.67|1.67|2.56|1.56|0
1645721100000|2022-02-24 16:45:00|2.65|1.65|2.48|1.48|2.69|1.69|2.45|1.45|0
1645721400000|2022-02-24 16:50:00|2.47|1.47|2.41|1.41|2.48|1.48|2.4|1.4|0
1645721700000|2022-02-24 16:55:00|2.42|1.42|2.37|1.37|2.43|1.43|2.37|1.37|0
1645722000000|2022-02-24 17:00:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1645722300000|2022-02-24 17:05:00|2.38|1.38|2.37|1.37|2.43|1.43|2.35|1.35|0
1645722600000|2022-02-24 17:10:00|2.36|1.36|2.49|1.49|2.51|1.51|2.35|1.35|0
1645722900000|2022-02-24 17:15:00|2.48|1.48|2.47|1.47|2.5|1.5|2.45|1.45|0
1645723200000|2022-02-24 17:20:00|2.46|1.46|2.58|1.58|2.59|1.59|2.46|1.46|0
1645723500000|2022-02-24 17:25:00|2.59|1.59|2.43|1.43|2.59|1.59|2.43|1.43|0
1645723800000|2022-02-24 17:30:00|2.42|1.42|2.46|1.46|2.49|1.49|2.39|1.39|0
1645724100000|2022-02-24 17:35:00|2.47|1.47|2.37|1.37|2.47|1.47|2.36|1.36|0
1645724400000|2022-02-24 17:40:00|2.36|1.36|2.45|1.45|2.48|1.48|2.33|1.33|0
1645724700000|2022-02-24 17:45:00|2.44|1.44|2.48|1.48|2.48|1.48|2.43|1.43|0
1645725000000|2022-02-24 17:50:00|2.47|1.47|2.47|1.47|2.49|1.49|2.45|1.45|0
1645725300000|2022-02-24 17:55:00|2.46|1.46|2.51|1.51|2.52|1.52|2.43|1.43|0
1645725600000|2022-02-24 18:00:00|2.52|1.52|2.52|1.52|2.55|1.55|2.51|1.51|0
1645725900000|2022-02-24 18:05:00|2.53|1.53|2.45|1.45|2.53|1.53|2.44|1.44|0
1645726200000|2022-02-24 18:10:00|2.46|1.46|2.42|1.42|2.48|1.48|2.41|1.41|0
1645726500000|2022-02-24 18:15:00|2.41|1.41|2.4|1.4|2.45|1.45|2.39|1.39|0
1645726800000|2022-02-24 18:20:00|2.41|1.41|2.46|1.46|2.46|1.46|2.39|1.39|0
1645727100000|2022-02-24 18:25:00|2.45|1.45|2.48|1.48|2.49|1.49|2.43|1.43|0
1645727400000|2022-02-24 18:30:00|2.49|1.49|2.42|1.42|2.49|1.49|2.35|1.35|0
1645727700000|2022-02-24 18:35:00|2.43|1.43|2.32|1.32|2.44|1.44|2.31|1.31|0
1645728000000|2022-02-24 18:40:00|2.31|1.31|2.35|1.35|2.35|1.35|2.3|1.3|0
1645728300000|2022-02-24 18:45:00|2.36|1.36|2.19|1.19|2.39|1.39|2.19|1.19|0
1645728600000|2022-02-24 18:50:00|2.18|1.18|2.32|1.32|2.42|1.42|2.16|1.16|0
1645728900000|2022-02-24 18:55:00|2.31|1.31|2.39|1.39|2.41|1.41|2.31|1.31|0
1645729200000|2022-02-24 19:00:00|2.38|1.38|2.3|1.3|2.43|1.43|2.24|1.24|0
1645729500000|2022-02-24 19:05:00|2.29|1.29|2.35|1.35|2.36|1.36|2.26|1.26|0
1645729800000|2022-02-24 19:10:00|2.34|1.34|2.24|1.24|2.35|1.35|2.24|1.24|0
1645730100000|2022-02-24 19:15:00|2.21|1.21|2.17|1.17|2.24|1.24|2.17|1.17|0
1645730400000|2022-02-24 19:20:00|2.18|1.18|2.21|1.21|2.29|1.29|2.15|1.15|0
1645730700000|2022-02-24 19:25:00|2.2|1.2|2.19|1.19|2.23|1.23|2.18|1.18|0
1645731000000|2022-02-24 19:30:00|2.18|1.18|2.2|1.2|2.24|1.24|2.13|1.13|0
1645731300000|2022-02-24 19:35:00|2.19|1.19|2.18|1.18|2.37|1.37|2.15|1.15|0
1645731600000|2022-02-24 19:40:00|2.17|1.17|2.27|1.27|2.27|1.27|2.17|1.17|0
1645731900000|2022-02-24 19:45:00|2.26|1.26|2.18|1.18|2.27|1.27|2.18|1.18|0
1645732200000|2022-02-24 19:50:00|2.2|1.2|2.17|1.17|2.22|1.22|2.17|1.17|0
1645732500000|2022-02-24 19:55:00|2.18|1.18|2.14|1.14|2.21|1.21|2.12|1.12|0
1645732800000|2022-02-24 20:00:00|2.13|1.13|2.13|1.13|2.16|1.16|2.03|1.03|0
1645733100000|2022-02-24 20:05:00|2.14|1.14|2.2|1.2|2.2|1.2|2.13|1.13|0
1645733400000|2022-02-24 20:10:00|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1645733700000|2022-02-24 20:15:00|2.16|1.16|2.17|1.17|2.19|1.19|2.16|1.16|0
1645734000000|2022-02-24 20:20:00|2.16|1.16|2.17|1.17|2.2|1.2|2.16|1.16|0
1645734300000|2022-02-24 20:25:00|2.16|1.16|2.22|1.22|2.22|1.22|2.15|1.15|0
1645734600000|2022-02-24 20:30:00|2.21|1.21|2.07|1.07|2.21|1.21|2.07|1.07|0
1645734900000|2022-02-24 20:35:00|2.06|1.06|2.12|1.12|2.21|1.21|2.06|1.06|0
1645735200000|2022-02-24 20:40:00|2.13|1.13|2.16|1.16|2.16|1.16|2.11|1.11|0
1645735500000|2022-02-24 20:45:00|2.15|1.15|2.16|1.16|2.16|1.16|2.12|1.12|0
1645735800000|2022-02-24 20:50:00|2.15|1.15|2.04|1.04|2.15|1.15|2.03|1.03|0
1645736100000|2022-02-24 20:55:00|2.03|1.03|2.1|1.1|2.18|1.18|2.01|1.01|0
1645736400000|2022-02-24 21:00:00|2.09|1.09|2.12|1.12|2.14|1.14|2.07|1.07|0
1645736700000|2022-02-24 21:05:00|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1645737000000|2022-02-24 21:10:00|2.13|1.13|2.17|1.17|2.17|1.17|2.13|1.13|0
1645737300000|2022-02-24 21:15:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1645737600000|2022-02-24 21:20:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1645737900000|2022-02-24 21:25:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1645738200000|2022-02-24 21:30:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1645738500000|2022-02-24 21:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1645738800000|2022-02-24 21:40:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1645739100000|2022-02-24 21:45:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1645739400000|2022-02-24 21:50:00|2.21|1.01|2.19|0.99|2.22|1.02|2.19|0.99|0
1645739700000|2022-02-24 21:55:00|2.2|1|2.24|1.04|2.24|1.04|2.19|0.99|0
1645740000000|2022-02-24 22:00:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1645740600000|2022-02-24 22:10:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1645740900000|2022-02-24 22:15:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1645742100000|2022-02-24 22:35:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1645743000000|2022-02-24 22:50:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1645743300000|2022-02-24 22:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1645743600000|2022-02-24 23:00:00|2.24|1.04|2.25|1.05|2.27|1.07|2.23|1.03|0
1645743900000|2022-02-24 23:05:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1645744200000|2022-02-24 23:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1645744500000|2022-02-24 23:15:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1645744800000|2022-02-24 23:20:00|2.26|1.06|2.25|1.05|2.28|1.08|2.25|1.05|0
1645745100000|2022-02-24 23:25:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1645745400000|2022-02-24 23:30:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1645745700000|2022-02-24 23:35:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1645746000000|2022-02-24 23:40:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1645746300000|2022-02-24 23:45:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1645746600000|2022-02-24 23:50:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1645746900000|2022-02-24 23:55:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1645747200000|2022-02-25 00:00:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1645747500000|2022-02-25 00:05:00|2.23|1.03|2.25|1.05|2.26|1.06|2.21|1.01|0
1645747800000|2022-02-25 00:10:00|2.26|1.06|2.26|1.06|2.28|1.08|2.26|1.06|0
1645748100000|2022-02-25 00:15:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1645748400000|2022-02-25 00:20:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1645748700000|2022-02-25 00:25:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1645749000000|2022-02-25 00:30:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1645749300000|2022-02-25 00:35:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1645749600000|2022-02-25 00:40:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1645749900000|2022-02-25 00:45:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1645750200000|2022-02-25 00:50:00|2.22|1.02|2.28|1.08|2.29|1.09|2.22|1.02|0
1645750500000|2022-02-25 00:55:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1645750800000|2022-02-25 01:00:00|2.26|1.06|2.28|1.08|2.29|1.09|2.26|1.06|0
1645751100000|2022-02-25 01:05:00|2.27|1.07|2.24|1.04|2.28|1.08|2.24|1.04|0
1645751400000|2022-02-25 01:10:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1645751700000|2022-02-25 01:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1645752000000|2022-02-25 01:20:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1645752300000|2022-02-25 01:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1645752600000|2022-02-25 01:30:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1645752900000|2022-02-25 01:35:00|2.24|1.04|2.26|1.06|2.26|1.06|2.23|1.03|0
1645753200000|2022-02-25 01:40:00|2.27|1.07|2.34|1.14|2.34|1.14|2.27|1.07|0
1645753500000|2022-02-25 01:45:00|2.35|1.15|2.41|1.21|2.42|1.22|2.33|1.13|0
1645753800000|2022-02-25 01:50:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1645754100000|2022-02-25 01:55:00|2.39|1.19|2.37|1.17|2.41|1.21|2.37|1.17|0
1645754400000|2022-02-25 02:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.36|1.16|0
1645754700000|2022-02-25 02:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.36|1.16|0
1645755000000|2022-02-25 02:10:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1645755300000|2022-02-25 02:15:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1645755600000|2022-02-25 02:20:00|2.37|1.17|2.39|1.19|2.4|1.2|2.37|1.17|0
1645755900000|2022-02-25 02:25:00|2.4|1.2|2.39|1.19|2.42|1.22|2.39|1.19|0
1645756200000|2022-02-25 02:30:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1645756500000|2022-02-25 02:35:00|2.39|1.19|2.4|1.2|2.41|1.21|2.38|1.18|0
1645756800000|2022-02-25 02:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1645757100000|2022-02-25 02:45:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1645757400000|2022-02-25 02:50:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1645757700000|2022-02-25 02:55:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1645758000000|2022-02-25 03:00:00|2.39|1.19|2.38|1.18|2.39|1.19|2.36|1.16|0
1645758300000|2022-02-25 03:05:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1645758600000|2022-02-25 03:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1645758900000|2022-02-25 03:15:00|2.39|1.19|2.42|1.22|2.42|1.22|2.39|1.19|0
1645759200000|2022-02-25 03:20:00|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1645759500000|2022-02-25 03:25:00|2.42|1.22|2.41|1.21|2.42|1.22|2.39|1.19|0
1645759800000|2022-02-25 03:30:00|2.42|1.22|2.43|1.23|2.44|1.24|2.42|1.22|0
1645760100000|2022-02-25 03:35:00|2.44|1.24|2.42|1.22|2.44|1.24|2.41|1.21|0
1645760400000|2022-02-25 03:40:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1645760700000|2022-02-25 03:45:00|2.42|1.22|2.41|1.21|2.43|1.23|2.41|1.21|0
1645761000000|2022-02-25 03:50:00|2.4|1.2|2.37|1.17|2.41|1.21|2.37|1.17|0
1645761300000|2022-02-25 03:55:00|2.38|1.18|2.35|1.15|2.38|1.18|2.34|1.14|0
1645761600000|2022-02-25 04:00:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1645761900000|2022-02-25 04:05:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1645762200000|2022-02-25 04:10:00|2.33|1.13|2.29|1.09|2.33|1.13|2.29|1.09|0
1645762500000|2022-02-25 04:15:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1645762800000|2022-02-25 04:20:00|2.32|1.12|2.32|1.12|2.32|1.12|2.3|1.1|0
1645763100000|2022-02-25 04:25:00|2.31|1.11|2.29|1.09|2.32|1.12|2.28|1.08|0
1645763400000|2022-02-25 04:30:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1645763700000|2022-02-25 04:35:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1645764000000|2022-02-25 04:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1645764300000|2022-02-25 04:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1645764600000|2022-02-25 04:50:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1645764900000|2022-02-25 04:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1645765200000|2022-02-25 05:00:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1645765500000|2022-02-25 05:05:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1645765800000|2022-02-25 05:10:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1645766100000|2022-02-25 05:15:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1645766400000|2022-02-25 05:20:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1645766700000|2022-02-25 05:25:00|2.33|1.13|2.35|1.15|2.36|1.16|2.33|1.13|0
1645767000000|2022-02-25 05:30:00|2.34|1.14|2.34|1.14|2.36|1.16|2.33|1.13|0
1645767300000|2022-02-25 05:35:00|2.33|1.13|2.32|1.12|2.34|1.14|2.31|1.11|0
1645767600000|2022-02-25 05:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1645767900000|2022-02-25 05:45:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1645768200000|2022-02-25 05:50:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1645768500000|2022-02-25 05:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1645768800000|2022-02-25 06:00:00|2.35|1.15|2.32|1.12|2.36|1.16|2.32|1.12|0
1645769100000|2022-02-25 06:05:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1645769400000|2022-02-25 06:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1645769700000|2022-02-25 06:15:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1645770000000|2022-02-25 06:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1645770300000|2022-02-25 06:25:00|2.32|1.12|2.28|1.08|2.32|1.12|2.28|1.08|0
1645770600000|2022-02-25 06:30:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1645770900000|2022-02-25 06:35:00|2.28|1.08|2.28|1.08|2.3|1.1|2.28|1.08|0
1645771200000|2022-02-25 06:40:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1645771500000|2022-02-25 06:45:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1645771800000|2022-02-25 06:50:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1645772100000|2022-02-25 06:55:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1645772400000|2022-02-25 07:00:00|2.28|1.08|2.27|1.07|2.28|1.08|2.24|1.04|0
1645772700000|2022-02-25 07:05:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1645773000000|2022-02-25 07:10:00|2.3|1.1|2.19|0.99|2.3|1.1|2.12|0.92|0
1645773300000|2022-02-25 07:15:00|2.24|1.04|1.72|0.52|2.25|1.05|1.72|0.52|0
1645773600000|2022-02-25 07:20:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1645773900000|2022-02-25 07:25:00|1.72|0.52|1.69|0.49|1.72|0.52|1.69|0.49|0
1645774200000|2022-02-25 07:30:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1645774500000|2022-02-25 07:35:00|1.67|0.47|1.69|0.49|1.69|0.49|1.67|0.47|0
1645774800000|2022-02-25 07:40:00|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1645775100000|2022-02-25 07:45:00|1.69|0.49|1.7|0.5|1.71|0.51|1.69|0.49|0
1645775400000|2022-02-25 07:50:00|1.71|0.51|1.73|0.53|1.73|0.53|1.7|0.5|0
1645775700000|2022-02-25 07:55:00|1.74|0.54|1.7|0.5|1.74|0.54|1.7|0.5|0
1645776000000|2022-02-25 08:00:00|1.71|0.51|1.72|0.52|1.73|0.53|1.71|0.51|0
1645776300000|2022-02-25 08:05:00|1.62|0.62|1.64|0.64|1.65|0.65|1.62|0.62|0
1645776600000|2022-02-25 08:10:00|1.63|0.63|1.66|0.66|1.68|0.68|1.63|0.63|0
1645776900000|2022-02-25 08:15:00|1.65|0.65|1.66|0.66|1.69|0.69|1.65|0.65|0
1645777200000|2022-02-25 08:20:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1645777500000|2022-02-25 08:25:00|1.66|0.66|1.68|0.68|1.69|0.69|1.66|0.66|0
1645777800000|2022-02-25 08:30:00|1.67|0.67|1.65|0.65|1.67|0.67|1.64|0.64|0
1645778100000|2022-02-25 08:35:00|1.66|0.66|1.68|0.68|1.7|0.7|1.66|0.66|0
1645778400000|2022-02-25 08:40:00|1.56|0.56|1.63|0.63|1.65|0.65|1.56|0.56|0
1645778700000|2022-02-25 08:45:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645779000000|2022-02-25 08:50:00|1.64|0.64|1.62|0.62|1.64|0.64|1.6|0.6|0
1645779300000|2022-02-25 08:55:00|1.63|0.63|1.63|0.63|1.64|0.64|1.62|0.62|0
1645779600000|2022-02-25 09:00:00|1.62|0.62|1.63|0.63|1.64|0.64|1.61|0.61|0
1645779900000|2022-02-25 09:05:00|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1645780200000|2022-02-25 09:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1645780500000|2022-02-25 09:15:00|1.63|0.63|1.62|0.62|1.64|0.64|1.61|0.61|0
1645780800000|2022-02-25 09:20:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1645781100000|2022-02-25 09:25:00|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1645781400000|2022-02-25 09:30:00|1.64|0.64|1.62|0.62|1.64|0.64|1.6|0.6|0
1645781700000|2022-02-25 09:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1645782000000|2022-02-25 09:40:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645782300000|2022-02-25 09:45:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1645782600000|2022-02-25 09:50:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1645782900000|2022-02-25 09:55:00|1.57|0.57|1.56|0.56|1.57|0.57|1.54|0.54|0
1645783200000|2022-02-25 10:00:00|1.55|0.55|1.56|0.56|1.57|0.57|1.55|0.55|0
1645783500000|2022-02-25 10:05:00|1.55|0.55|1.55|0.55|1.55|0.55|1.53|0.53|0
1645783800000|2022-02-25 10:10:00|1.54|0.54|1.54|0.54|1.56|0.56|1.54|0.54|0
1645784100000|2022-02-25 10:15:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645784400000|2022-02-25 10:20:00|1.52|0.52|1.54|0.54|1.66|0.66|1.5|0.5|0
1645784700000|2022-02-25 10:25:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1645785000000|2022-02-25 10:30:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645785300000|2022-02-25 10:35:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1645785600000|2022-02-25 10:40:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1645785900000|2022-02-25 10:45:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1645786200000|2022-02-25 10:50:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645786500000|2022-02-25 10:55:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645786800000|2022-02-25 11:00:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1645787100000|2022-02-25 11:05:00|1.59|0.59|1.04|0.04|1.61|0.61|1.04|0.04|0
1645787400000|2022-02-25 11:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645787700000|2022-02-25 11:15:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645788000000|2022-02-25 11:20:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645788300000|2022-02-25 11:25:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645788600000|2022-02-25 11:30:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645788900000|2022-02-25 11:35:00|1|0|1|0|1.01|0.01|1|0|0
1645789200000|2022-02-25 11:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645789500000|2022-02-25 11:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645789800000|2022-02-25 11:50:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1645790100000|2022-02-25 11:55:00|1|0|1|0|1.01|0.01|1|0|0
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646121900000|2022-03-01 08:05:00|1||1||1||1||0
1646161200000|2022-03-01 19:00:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1646161500000|2022-03-01 19:05:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646161800000|2022-03-01 19:10:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646162100000|2022-03-01 19:15:00|1|0|1|0|1.02|0.02|1|0|0
1646166600000|2022-03-01 20:30:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1646167500000|2022-03-01 20:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1646167800000|2022-03-01 20:50:00|1.03|0.03|1.02|0.02|1.05|0.05|1.01|0.01|0
1646168100000|2022-03-01 20:55:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1646169300000|2022-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|28.98|26.78|28.97|26.77|28.99|26.79|28.93|26.73|0
1647859200000|2022-03-21 10:40:00|28.96|26.76|28.98|26.58|29.18|26.78|28.96|26.57|0
1647859500000|2022-03-21 10:45:00|28.97|26.57|29.01|26.61|29.02|26.62|28.96|26.56|0
1647859800000|2022-03-21 10:50:00|29|26.6|29.06|26.66|29.08|26.68|29|26.6|0
1647860100000|2022-03-21 10:55:00|29.05|26.65|28.9|26.5|29.05|26.65|28.89|26.49|0
1647860400000|2022-03-21 11:00:00|28.91|26.51|28.78|26.38|28.92|26.52|28.77|26.37|0
1647860700000|2022-03-21 11:05:00|28.77|26.37|28.76|26.36|28.77|26.37|28.63|26.23|0
1647861000000|2022-03-21 11:10:00|28.74|26.34|28.63|26.23|28.76|26.36|28.62|26.22|0
1647861300000|2022-03-21 11:15:00|28.62|26.22|28.48|26.08|28.7|26.3|28.48|26.08|0
1647861600000|2022-03-21 11:20:00|28.49|26.09|28.51|26.11|28.59|26.19|28.43|26.03|0
1647861900000|2022-03-21 11:25:00|28.52|26.12|28.52|26.12|28.55|26.15|28.49|26.09|0
1647862200000|2022-03-21 11:30:00|28.54|26.14|28.47|26.07|28.56|26.16|28.46|26.06|0
1647862500000|2022-03-21 11:35:00|28.46|26.06|29.75|27.35|29.75|27.35|28.43|26.03|0
1647862800000|2022-03-21 11:40:00|29.14|26.74|28.26|25.86|29.77|27.37|27.43|25.03|0
1647863100000|2022-03-21 11:45:00|28.25|25.85|29.66|27.26|34.8|32.4|28.23|25.83|0
1647863400000|2022-03-21 11:50:00|29.65|27.25|29.72|27.32|29.74|27.34|29.65|27.25|0
1647863700000|2022-03-21 11:55:00|29.73|27.33|29.73|27.33|29.78|27.38|29.71|27.31|0
1647864000000|2022-03-21 12:00:00|29.74|27.34|29.8|27.4|29.8|27.4|29.67|27.27|0
1647864300000|2022-03-21 12:05:00|29.79|27.39|29.82|27.42|29.82|27.42|29.75|27.35|0
1647864600000|2022-03-21 12:10:00|29.81|27.41|29.76|27.36|29.82|27.42|29.71|27.31|0
1647864900000|2022-03-21 12:15:00|29.79|27.39|29.82|27.42|29.86|27.46|29.77|27.37|0
1647865200000|2022-03-21 12:20:00|29.83|27.43|29.9|27.5|29.93|27.53|29.77|27.37|0
1647865500000|2022-03-21 12:25:00|29.89|27.49|29.92|27.52|29.95|27.55|29.86|27.46|0
1647865800000|2022-03-21 12:30:00|29.91|27.51|29.92|27.52|29.95|27.55|29.89|27.49|0
1647866100000|2022-03-21 12:35:00|29.91|27.51|29.89|27.49|29.95|27.55|29.86|27.46|0
1647866400000|2022-03-21 12:40:00|29.9|27.5|29.88|27.48|29.93|27.53|29.83|27.43|0
1647866700000|2022-03-21 12:45:00|29.89|27.49|29.87|27.47|29.96|27.56|29.87|27.47|0
1647867000000|2022-03-21 12:50:00|29.86|27.46|29.76|27.36|29.89|27.49|29.75|27.35|0
1647867300000|2022-03-21 12:55:00|29.77|27.37|29.83|27.43|29.85|27.45|29.75|27.35|0
1647867600000|2022-03-21 13:00:00|29.82|27.42|29.83|27.43|29.94|27.54|29.82|27.42|0
1647867900000|2022-03-21 13:05:00|29.84|27.44|29.75|27.35|29.85|27.45|29.72|27.32|0
1647868200000|2022-03-21 13:10:00|29.76|27.36|29.74|27.34|29.79|27.39|29.71|27.31|0
1647868500000|2022-03-21 13:15:00|29.75|27.35|29.72|27.32|29.77|27.37|29.71|27.31|0
1647868800000|2022-03-21 13:20:00|29.73|27.33|29.7|27.3|29.75|27.35|29.66|27.26|0
1647869100000|2022-03-21 13:25:00|29.68|27.28|29.82|27.42|29.85|27.45|29.66|27.26|0
1647869400000|2022-03-21 13:30:00|29.7|27.3|29.25|26.85|29.77|27.37|29.25|26.85|0
1647869700000|2022-03-21 13:35:00|29.24|26.84|29.07|26.67|29.24|26.84|29.04|26.64|0
1647870000000|2022-03-21 13:40:00|29.04|26.64|29.24|26.84|29.3|26.9|29.01|26.61|0
1647870300000|2022-03-21 13:45:00|29.19|26.79|29.73|27.33|29.74|27.34|29.18|26.78|0
1647870600000|2022-03-21 13:50:00|29.72|27.32|30.14|27.74|30.16|27.76|29.59|27.19|0
1647870900000|2022-03-21 13:55:00|30.09|27.69|30.11|27.71|30.12|27.72|29.92|27.52|0
1647871200000|2022-03-21 14:00:00|30.1|27.7|30.25|27.85|30.25|27.85|29.99|27.59|0
1647871500000|2022-03-21 14:05:00|30.27|27.87|30.26|27.86|30.45|28.05|30.15|27.75|0
1647871800000|2022-03-21 14:10:00|30.22|27.82|30.33|27.93|30.41|28.01|30.16|27.76|0
1647872100000|2022-03-21 14:15:00|30.3|27.9|30.26|27.86|30.39|27.99|30.19|27.79|0
1647872400000|2022-03-21 14:20:00|30.28|27.88|30.34|27.94|30.5|28.1|30.28|27.88|0
1647872700000|2022-03-21 14:25:00|30.35|27.95|30.48|28.08|30.57|28.17|30.35|27.95|0
1647873000000|2022-03-21 14:30:00|30.47|28.07|29.91|27.51|30.53|28.13|29.79|27.39|0
1647873300000|2022-03-21 14:35:00|29.9|27.5|29.6|27.2|29.92|27.52|29.6|27.2|0
1647873600000|2022-03-21 14:40:00|29.61|27.21|29.59|27.19|29.68|27.28|29.47|27.07|0
1647873900000|2022-03-21 14:45:00|29.58|27.18|29.43|27.03|29.65|27.25|29.41|27.01|0
1647874200000|2022-03-21 14:50:00|29.4|27|29.28|26.88|29.43|27.03|29.28|26.88|0
1647874500000|2022-03-21 14:55:00|29.25|26.85|29.1|26.7|29.33|26.93|29.04|26.64|0
1647874800000|2022-03-21 15:00:00|29.09|26.69|29.12|26.72|29.12|26.72|28.96|26.56|0
1647875100000|2022-03-21 15:05:00|29.11|26.71|29.3|26.9|29.31|26.91|29.06|26.66|0
1647875400000|2022-03-21 15:10:00|29.29|26.89|29.17|26.77|29.29|26.89|29.1|26.7|0
1647875700000|2022-03-21 15:15:00|29.16|26.76|28.43|26.03|30.01|27.61|28.43|26.03|0
1647876000000|2022-03-21 15:20:00|28.42|26.02|27.54|25.14|28.53|26.13|27.5|25.1|0
1647876300000|2022-03-21 15:25:00|27.55|25.15|27.51|25.11|27.56|25.16|27.43|25.03|0
1647876600000|2022-03-21 15:30:00|27.5|25.1|27.56|25.16|27.63|25.23|27.49|25.09|0
1647876900000|2022-03-21 15:35:00|27.54|25.14|27.62|25.22|27.75|25.35|27.5|25.1|0
1647877200000|2022-03-21 15:40:00|27.61|25.21|27.76|25.36|27.79|25.39|27.48|25.08|0
1647877500000|2022-03-21 15:45:00|27.77|25.37|27.75|25.35|27.79|25.39|27.63|25.23|0
1647877800000|2022-03-21 15:50:00|27.74|25.34|27.6|25.2|27.78|25.38|27.47|25.07|0
1647878100000|2022-03-21 15:55:00|27.64|25.24|27.51|25.11|27.69|25.29|27.41|25.01|0
1647878400000|2022-03-21 16:00:00|27.5|25.1|27.69|25.29|27.73|25.33|27.47|25.07|0
1647878700000|2022-03-21 16:05:00|27.68|25.28|27.56|25.16|27.79|25.39|27.52|25.12|0
1647879000000|2022-03-21 16:10:00|27.59|25.19|27.54|25.14|27.66|25.26|27.51|25.11|0
1647879300000|2022-03-21 16:15:00|27.53|25.13|27.54|25.14|27.7|25.3|27.49|25.09|0
1647879600000|2022-03-21 16:20:00|27.55|25.15|27.42|25.02|27.58|25.18|27.38|24.98|0
1647879900000|2022-03-21 16:25:00|27.41|25.01|27.5|25.1|27.55|25.15|27.37|24.97|0
1647880200000|2022-03-21 16:30:00|27.69|25.29|27.94|25.54|28.22|25.82|27.38|24.98|0
1647880500000|2022-03-21 16:35:00|27.95|25.55|28.12|25.72|28.35|25.95|27.95|25.55|0
1647880800000|2022-03-21 16:40:00|28.11|25.71|27.51|25.11|28.13|25.73|27.51|25.11|0
1647881100000|2022-03-21 16:45:00|27.53|25.13|27.53|25.13|27.66|25.26|27.47|25.07|0
1647881400000|2022-03-21 16:50:00|27.58|25.18|28.08|25.68|28.09|25.69|27.57|25.17|0
1647881700000|2022-03-21 16:55:00|28.09|25.69|28.01|25.61|28.21|25.81|27.37|24.97|0
1647882000000|2022-03-21 17:00:00|28|25.6|28.23|25.83|28.26|25.86|27.99|25.59|0
1647882300000|2022-03-21 17:05:00|28.22|25.82|28.05|25.65|28.26|25.86|27.98|25.58|0
1647882600000|2022-03-21 17:10:00|28.02|25.62|28.22|25.82|28.3|25.9|28.02|25.62|0
1647882900000|2022-03-21 17:15:00|28.23|25.83|28.62|26.22|28.62|26.22|28.21|25.81|0
1647883200000|2022-03-21 17:20:00|28.61|26.21|28.4|26|28.64|26.24|28.38|25.98|0
1647883500000|2022-03-21 17:25:00|28.41|26.01|28.4|26|28.45|26.05|28.24|25.84|0
1647883800000|2022-03-21 17:30:00|28.42|26.02|28.1|25.7|28.45|26.05|28.06|25.66|0
1647884100000|2022-03-21 17:35:00|28.14|25.74|27.99|25.59|28.23|25.83|27.91|25.51|0
1647884400000|2022-03-21 17:40:00|28|25.6|28.24|25.84|28.34|25.94|27.98|25.58|0
1647884700000|2022-03-21 17:45:00|28.21|25.81|28.09|25.69|28.3|25.9|28.04|25.64|0
1647885000000|2022-03-21 17:50:00|28.05|25.65|28.06|25.66|28.15|25.75|27.96|25.56|0
1647885300000|2022-03-21 17:55:00|28.04|25.64|27.94|25.54|28.18|25.78|27.94|25.54|0
1647885600000|2022-03-21 18:00:00|27.95|25.55|28.05|25.65|28.15|25.75|27.85|25.45|0
1647885900000|2022-03-21 18:05:00|28.08|25.68|27.95|25.55|28.21|25.81|27.94|25.54|0
1647886200000|2022-03-21 18:10:00|27.99|25.59|28.14|25.74|28.17|25.77|27.98|25.58|0
1647886500000|2022-03-21 18:15:00|28.16|25.76|28.05|25.65|28.23|25.83|28.05|25.65|0
1647886800000|2022-03-21 18:20:00|28.06|25.66|27.96|25.56|28.3|25.9|27.91|25.51|0
1647887100000|2022-03-21 18:25:00|27.95|25.55|27.88|25.48|28.06|25.66|27.84|25.44|0
1647887400000|2022-03-21 18:30:00|27.89|25.49|27.98|25.58|28.01|25.61|27.84|25.44|0
1647887700000|2022-03-21 18:35:00|27.95|25.55|27.95|25.55|28.06|25.66|27.89|25.49|0
1647888000000|2022-03-21 18:40:00|27.97|25.57|27.87|25.47|28.09|25.69|27.84|25.44|0
1647888300000|2022-03-21 18:45:00|27.9|25.5|28.01|25.61|28.02|25.62|27.71|25.31|0
1647888600000|2022-03-21 18:50:00|28|25.6|28.08|25.68|28.09|25.69|27.91|25.51|0
1647888900000|2022-03-21 18:55:00|28.07|25.67|28.5|26.1|28.51|26.11|28.07|25.67|0
1647889200000|2022-03-21 19:00:00|28.51|26.11|28.49|26.09|28.54|26.14|28.41|26.01|0
1647889500000|2022-03-21 19:05:00|28.48|26.08|28.38|25.98|28.52|26.12|28.32|25.92|0
1647889800000|2022-03-21 19:10:00|28.37|25.97|28.11|25.71|28.38|25.98|28.11|25.71|0
1647890100000|2022-03-21 19:15:00|28.1|25.7|28.23|25.83|28.24|25.84|27.94|25.54|0
1647890400000|2022-03-21 19:20:00|28.22|25.82|28|25.6|28.26|25.86|27.98|25.58|0
1647890700000|2022-03-21 19:25:00|28.03|25.63|27.88|25.48|28.03|25.63|27.87|25.47|0
1647891000000|2022-03-21 19:30:00|27.86|25.46|28.49|26.09|28.56|26.16|27.86|25.46|0
1647891300000|2022-03-21 19:35:00|28.52|26.12|28.61|26.21|28.62|26.22|28.43|26.03|0
1647891600000|2022-03-21 19:40:00|28.6|26.2|28.68|26.28|28.69|26.29|28.48|26.08|0
1647891900000|2022-03-21 19:45:00|28.64|26.24|28.91|26.51|28.91|26.51|28.55|26.15|0
1647892200000|2022-03-21 19:50:00|27.95|25.55|28.44|26.04|28.73|26.33|27.94|25.54|0
1647892500000|2022-03-21 19:55:00|28.43|26.03|28.16|25.76|28.49|26.09|28.13|25.73|0
1647892800000|2022-03-21 20:00:00|28.19|25.79|28.02|25.62|28.21|25.81|27.99|25.59|0
1647893100000|2022-03-21 20:05:00|28.04|25.64|28.06|25.66|28.07|25.67|27.99|25.59|0
1647893400000|2022-03-21 20:10:00|28.03|25.63|28|25.6|28.05|25.65|27.99|25.59|0
1647893700000|2022-03-21 20:15:00|28.15|25.47|28.13|25.45|28.18|25.49|28.13|25.45|0
1647894000000|2022-03-21 20:20:00|28.1|25.42|28.08|25.41|28.11|25.43|28.07|25.4|0
1647894300000|2022-03-21 20:25:00|28.07|25.39|28.11|25.44|28.13|25.45|28.06|25.39|0
1647894600000|2022-03-21 20:30:00|28.12|25.43|28.05|25.38|28.12|25.43|28.05|25.38|0
1647894900000|2022-03-21 20:35:00|28.06|25.39|28.04|25.37|28.06|25.39|28.02|25.35|0
1647895200000|2022-03-21 20:40:00|28.05|25.38|28.02|25.35|28.05|25.38|28.01|25.34|0
1647895500000|2022-03-21 20:45:00|28.01|25.34|28.02|25.35|28.04|25.37|27.98|25.32|0
1647895800000|2022-03-21 20:50:00|28.03|25.36|28.04|25.37|28.04|25.37|27.99|25.32|0
1647896100000|2022-03-21 20:55:00|28.03|25.36|28.05|25.38|28.07|25.4|28.03|25.36|0
1647896400000|2022-03-21 21:00:00|28.07|25.39|28.06|25.39|28.07|25.39|28.04|25.37|0
1647896700000|2022-03-21 21:05:00|28.07|25.4|28.07|25.4|28.1|25.42|28.07|25.4|0
1647897000000|2022-03-21 21:10:00|28.08|25.39|28.06|25.39|28.08|25.39|28.06|25.39|0
1647897300000|2022-03-21 21:15:00|28.07|25.4|28.08|25.41|28.1|25.42|28.06|25.4|0
1647897600000|2022-03-21 21:20:00|28.07|25.4|28.09|25.42|28.09|25.42|28.07|25.4|0
1647897900000|2022-03-21 21:25:00||25.41||25.41||25.42||25.41|0
1647898200000|2022-03-21 21:30:00|28.1|25.43|28.11|25.43|28.11|25.43|28.08|25.41|0
1647898500000|2022-03-21 21:35:00|28.09|25.41|28.11|25.43|28.13|25.45|28.09|25.41|0
1647898800000|2022-03-21 21:40:00|28.1|25.42|28.11|25.44|28.11|25.44|28.09|25.42|0
1647899100000|2022-03-21 21:45:00|28.12|25.43|28.1|25.43|28.12|25.43|28.1|25.42|0
1647899400000|2022-03-21 21:50:00|28.11|25.42|28.1|25.42|28.11|25.43|28.1|25.42|0
1647899700000|2022-03-21 21:55:00|28.11|25.43|28.09|25.42|28.11|25.43|28.09|25.42|0
1647900000000|2022-03-21 22:00:00|28.12|25.44|28.2|25.52|28.22|25.53|28.12|25.44|0
1647900300000|2022-03-21 22:05:00|28.21|25.51|28.22|25.54|28.24|25.55|28.16|25.48|0
1647900600000|2022-03-21 22:10:00|28.21|25.53|28.2|25.51|28.22|25.53|28.17|25.48|0
1647900900000|2022-03-21 22:15:00|28.21|25.52|28.21|25.53|28.22|25.53|28.19|25.51|0
1647901200000|2022-03-21 22:20:00|28.22|25.54|28.27|25.58|28.27|25.58|28.21|25.53|0
1647901500000|2022-03-21 22:25:00|28.26|25.57|28.25|25.56|28.27|25.58|28.25|25.56|0
1647901800000|2022-03-21 22:30:00|28.26|25.57|28.3|25.6|28.32|25.62|28.25|25.56|0
1647902100000|2022-03-21 22:35:00|28.29|25.59|28.26|25.57|28.3|25.6|28.26|25.57|0
1647902400000|2022-03-21 22:40:00|28.25|25.56|28.24|25.55|28.25|25.56|28.24|25.55|0
1647902700000|2022-03-21 22:45:00|28.25|25.56|28.29|25.59|28.31|25.61|28.25|25.56|0
1647903000000|2022-03-21 22:50:00|28.28|25.58|28.24|25.55|28.29|25.59|28.24|25.55|0
1647903300000|2022-03-21 22:55:00|28.25|25.56|28.29|25.6|28.29|25.6|28.25|25.56|0
1647903600000|2022-03-21 23:00:00|28.3|25.61|28.28|25.59|28.3|25.61|28.27|25.58|0
1647903900000|2022-03-21 23:05:00|28.29|25.6|28.31|25.61|28.32|25.62|28.27|25.58|0
1647904200000|2022-03-21 23:10:00|28.3|25.62|28.38|25.67|28.4|25.69|28.3|25.62|0
1647904500000|2022-03-21 23:15:00|28.39|25.68|28.35|25.65|28.4|25.69|28.35|25.65|0
1647904800000|2022-03-21 23:20:00|28.34|25.64|28.34|25.64|28.38|25.67|28.34|25.64|0
1647905100000|2022-03-21 23:25:00|28.35|25.65|28.32|25.62|28.39|25.68|28.3|25.6|0
1647905400000|2022-03-21 23:30:00|28.31|25.61|28.34|25.64|28.36|25.66|28.31|25.61|0
1647905700000|2022-03-21 23:35:00|28.35|25.65|28.32|25.63|28.35|25.65|28.32|25.63|0
1647906000000|2022-03-21 23:40:00|28.33|25.64|28.39|25.69|28.41|25.71|28.32|25.62|0
1647906300000|2022-03-21 23:45:00|28.4|25.7|28.42|25.71|28.42|25.71|28.38|25.68|0
1647906600000|2022-03-21 23:50:00|28.41|25.7|28.45|25.74|28.46|25.75|28.37|25.67|0
1647906900000|2022-03-21 23:55:00|28.46|25.75|28.53|25.82|28.53|25.82|28.46|25.75|0
1647907200000|2022-03-22 00:00:00|28.55|25.83|28.56|25.84|28.63|25.9|28.54|25.83|0
1647907500000|2022-03-22 00:05:00|28.57|25.85|28.59|25.87|28.63|25.9|28.54|25.82|0
1647907800000|2022-03-22 00:10:00|28.58|25.86|28.61|25.89|28.63|25.9|28.57|25.85|0
1647908100000|2022-03-22 00:15:00|28.63|25.9|28.63|25.9|28.64|25.92|28.58|25.86|0
1647908400000|2022-03-22 00:20:00|28.62|25.89|28.6|25.87|28.62|25.89|28.55|25.83|0
1647908700000|2022-03-22 00:25:00|28.61|25.88|28.64|25.91|28.64|25.91|28.58|25.86|0
1647909000000|2022-03-22 00:30:00|28.63|25.9|28.64|25.91|28.69|25.95|28.63|25.9|0
1647909300000|2022-03-22 00:35:00|28.63|25.9|28.69|25.96|28.7|25.97|28.63|25.9|0
1647909600000|2022-03-22 00:40:00|28.68|25.95|28.69|25.96|28.76|26.02|28.68|25.95|0
1647909900000|2022-03-22 00:45:00|28.68|25.95|28.74|26|28.77|26.03|28.68|25.95|0
1647910200000|2022-03-22 00:50:00|28.75|26.01|28.75|26.01|28.76|26.02|28.7|25.97|0
1647910500000|2022-03-22 00:55:00|28.76|26.02|28.83|26.08|28.83|26.08|28.76|26.02|0
1647910800000|2022-03-22 01:00:00|28.84|26.09|28.88|26.13|29|26.24|28.84|26.08|0
1647911100000|2022-03-22 01:05:00|28.87|26.12|28.87|26.12|28.9|26.14|28.82|26.07|0
1647911400000|2022-03-22 01:10:00|28.86|26.11|28.8|26.05|28.87|26.12|28.76|26.02|0
1647911700000|2022-03-22 01:15:00|28.79|26.04|28.78|26.04|28.81|26.07|28.76|26.02|0
1647912000000|2022-03-22 01:20:00|28.76|26.03|28.79|26.05|28.81|26.07|28.72|25.98|0
1647912300000|2022-03-22 01:25:00|28.78|26.04|28.73|26|28.84|26.1|28.7|25.97|0
1647912600000|2022-03-22 01:30:00|28.72|25.99|28.78|26.04|28.78|26.04|28.72|25.98|0
1647912900000|2022-03-22 01:35:00|28.77|26.03|28.7|25.97|28.79|26.05|28.7|25.97|0
1647913200000|2022-03-22 01:40:00|28.71|25.96|28.83|26.08|28.84|26.09|28.69|25.96|0
1647913500000|2022-03-22 01:45:00|28.82|26.07|28.85|26.1|28.88|26.13|28.79|26.05|0
1647913800000|2022-03-22 01:50:00|28.83|26.08|28.8|26.06|28.83|26.08|28.77|26.03|0
1647914100000|2022-03-22 01:55:00|28.79|26.05|28.78|26.04|28.83|26.09|28.77|26.03|0
1647914400000|2022-03-22 02:00:00|28.77|26.03|28.77|26.03|28.82|26.07|28.74|26.01|0
1647914700000|2022-03-22 02:05:00|28.78|26.04|28.78|26.04|28.83|26.08|28.77|26.03|0
1647915000000|2022-03-22 02:10:00|28.77|26.03|28.79|26.05|28.79|26.05|28.73|25.99|0
1647915300000|2022-03-22 02:15:00|28.8|26.06|28.82|26.08|28.84|26.1|28.78|26.04|0
1647915600000|2022-03-22 02:20:00|28.83|26.09|28.82|26.08|28.83|26.09|28.8|26.06|0
1647915900000|2022-03-22 02:25:00|28.83|26.09|28.83|26.09|28.85|26.1|28.77|26.03|0
1647916200000|2022-03-22 02:30:00|28.84|26.1|28.81|26.07|28.85|26.1|28.78|26.04|0
1647916500000|2022-03-22 02:35:00|28.8|26.06|28.67|25.94|28.81|26.06|28.67|25.94|0
1647916800000|2022-03-22 02:40:00|28.68|25.95|28.62|25.9|28.71|25.98|28.61|25.89|0
1647917100000|2022-03-22 02:45:00|28.61|25.89|28.62|25.9|28.63|25.91|28.6|25.88|0
1647917400000|2022-03-22 02:50:00|28.61|25.89|28.47|25.76|28.62|25.9|28.45|25.74|0
1647917700000|2022-03-22 02:55:00|28.48|25.77|28.58|25.86|28.59|25.87|28.48|25.77|0
1647918000000|2022-03-22 03:00:00|28.57|25.85|28.71|25.97|28.71|25.97|28.55|25.83|0
1647918300000|2022-03-22 03:05:00|28.72|25.98|28.7|25.96|28.74|26|28.7|25.96|0
1647918600000|2022-03-22 03:10:00|28.71|25.97|28.7|25.96|28.71|25.97|28.64|25.91|0
1647918900000|2022-03-22 03:15:00|28.69|25.95|28.65|25.92|28.7|25.96|28.6|25.87|0
1647919200000|2022-03-22 03:20:00|28.64|25.91|28.56|25.84|28.65|25.92|28.56|25.84|0
1647919500000|2022-03-22 03:25:00|28.57|25.85|28.52|25.8|28.57|25.85|28.5|25.78|0
1647919800000|2022-03-22 03:30:00|28.53|25.81|28.55|25.83|28.57|25.85|28.53|25.8|0
1647920100000|2022-03-22 03:35:00|28.54|25.82|28.56|25.84|28.56|25.84|28.5|25.78|0
1647920400000|2022-03-22 03:40:00|28.57|25.85|28.54|25.83|28.65|25.92|28.51|25.8|0
1647920700000|2022-03-22 03:45:00|28.55|25.84|28.55|25.83|28.57|25.85|28.54|25.82|0
1647921000000|2022-03-22 03:50:00|28.54|25.82|28.57|25.85|28.58|25.86|28.48|25.77|0
1647921300000|2022-03-22 03:55:00|28.58|25.86|28.63|25.9|28.63|25.9|28.56|25.84|0
1647921600000|2022-03-22 04:00:00|28.64|25.91|28.33|25.63|28.65|25.92|28.28|25.59|0
1647921900000|2022-03-22 04:05:00|28.32|25.62|28.28|25.59|28.33|25.63|28.27|25.58|0
1647922200000|2022-03-22 04:10:00|28.29|25.58|28.19|25.51|28.29|25.58|28.16|25.48|0
1647922500000|2022-03-22 04:15:00|28.2|25.5|28.26|25.57|28.26|25.57|28.19|25.5|0
1647922800000|2022-03-22 04:20:00|28.25|25.56|28.36|25.66|28.36|25.66|28.25|25.56|0
1647923100000|2022-03-22 04:25:00|28.35|25.65|28.25|25.56|28.36|25.66|28.25|25.56|0
1647923400000|2022-03-22 04:30:00|28.24|25.55|28.24|25.55|28.25|25.56|28.21|25.52|0
1647923700000|2022-03-22 04:35:00|28.23|25.54|28.28|25.58|28.28|25.59|28.23|25.54|0
1647924000000|2022-03-22 04:40:00|28.27|25.57|28.25|25.56|28.27|25.57|28.22|25.53|0
1647924300000|2022-03-22 04:45:00|28.24|25.55|28.31|25.62|28.31|25.62|28.24|25.55|0
1647924600000|2022-03-22 04:50:00|28.3|25.61|28.27|25.58|28.32|25.63|28.27|25.58|0
1647924900000|2022-03-22 04:55:00|28.26|25.56|28.24|25.55|28.26|25.56|28.22|25.53|0
1647925200000|2022-03-22 05:00:00|28.23|25.54|28.29|25.6|28.29|25.6|28.22|25.53|0
1647925500000|2022-03-22 05:05:00|28.28|25.59|28.36|25.66|28.38|25.68|28.28|25.59|0
1647925800000|2022-03-22 05:10:00|28.35|25.65|28.4|25.69|28.4|25.69|28.35|25.65|0
1647926100000|2022-03-22 05:15:00|28.39|25.68|28.37|25.67|28.42|25.71|28.37|25.67|0
1647926400000|2022-03-22 05:20:00|28.38|25.68|28.38|25.67|28.39|25.69|28.37|25.66|0
1647926700000|2022-03-22 05:25:00|28.37|25.66|28.31|25.61|28.37|25.66|28.31|25.61|0
1647927000000|2022-03-22 05:30:00|28.28|25.59|28.28|25.58|28.31|25.61|28.27|25.58|0
1647927300000|2022-03-22 05:35:00|28.27|25.59|28.16|25.48|28.29|25.59|28.15|25.47|0
1647927600000|2022-03-22 05:40:00|28.17|25.47|28.16|25.48|28.24|25.55|28.16|25.47|0
1647927900000|2022-03-22 05:45:00|28.17|25.49|28.19|25.5|28.22|25.53|28.15|25.47|0
1647928200000|2022-03-22 05:50:00|28.18|25.49|28.17|25.49|28.21|25.52|28.15|25.47|0
1647928500000|2022-03-22 05:55:00|28.16|25.48|28.2|25.51|28.21|25.52|28.15|25.47|0
1647928800000|2022-03-22 06:00:00|28.21|25.52|28.12|25.44|28.25|25.56|28.09|25.41|0
1647929100000|2022-03-22 06:05:00|28.13|25.45|28.12|25.44|28.16|25.47|28.11|25.43|0
1647929400000|2022-03-22 06:10:00|28.13|25.45|28.09|25.41|28.15|25.47|28.07|25.39|0
1647929700000|2022-03-22 06:15:00|28.1|25.42|28.04|25.37|28.1|25.42|27.97|25.31|0
1647930000000|2022-03-22 06:20:00|28.03|25.36|28.07|25.4|28.08|25.4|28|25.33|0
1647930300000|2022-03-22 06:25:00|28.08|25.39|28.11|25.44|28.13|25.45|28.07|25.39|0
1647930600000|2022-03-22 06:30:00|28.12|25.43|28.15|25.47|28.17|25.48|28.12|25.43|0
1647930900000|2022-03-22 06:35:00|28.14|25.46|28.03|25.36|28.14|25.46|28.03|25.36|0
1647931200000|2022-03-22 06:40:00|28.02|25.35|28.11|25.43|28.14|25.46|28.01|25.34|0
1647931500000|2022-03-22 06:45:00|28.12|25.44|28.12|25.44|28.17|25.49|28.11|25.43|0
1647931800000|2022-03-22 06:50:00|28.13|25.45|28.15|25.47|28.17|25.48|28.09|25.41|0
1647932100000|2022-03-22 06:55:00|28.14|25.46|28.16|25.47|28.17|25.48|28.1|25.43|0
1647932400000|2022-03-22 07:00:00|28.14|25.46|28.13|25.45|28.21|25.52|28.06|25.39|0
1647932700000|2022-03-22 07:05:00|27.96|25.56|27.93|25.53|27.98|25.58|27.89|25.49|0
1647933000000|2022-03-22 07:10:00|27.95|25.55|27.9|25.5|27.96|25.56|27.89|25.49|0
1647933300000|2022-03-22 07:15:00|27.89|25.49|27.82|25.42|27.9|25.5|27.8|25.4|0
1647933600000|2022-03-22 07:20:00|27.81|25.41|27.76|25.36|27.83|25.43|27.76|25.36|0
1647933900000|2022-03-22 07:25:00|27.75|25.35|27.74|25.34|27.82|25.42|27.69|25.29|0
1647934200000|2022-03-22 07:30:00|27.72|25.32|27.7|25.3|27.74|25.34|27.66|25.26|0
1647934500000|2022-03-22 07:35:00|27.72|25.32|28.49|26.09|28.53|26.13|27.72|25.32|0
1647934800000|2022-03-22 07:40:00|28.47|26.07|28.48|26.08|28.52|26.12|28.47|26.07|0
1647935100000|2022-03-22 07:45:00|28.47|26.07|28.4|26|28.49|26.09|28.38|25.98|0
1647935400000|2022-03-22 07:50:00|28.39|25.99|28.29|25.89|28.39|25.99|28.27|25.87|0
1647935700000|2022-03-22 07:55:00|28.28|25.88|28.29|25.89|28.33|25.93|28.27|25.87|0
1647936000000|2022-03-22 08:00:00|28.27|25.87|28.18|25.78|28.33|25.93|28.17|25.77|0
1647936300000|2022-03-22 08:05:00|28.19|25.79|28.2|25.8|28.22|25.82|28.15|25.75|0
1647936600000|2022-03-22 08:10:00|28.21|25.81|28.05|25.65|28.26|25.86|28.02|25.62|0
1647936900000|2022-03-22 08:15:00|28.06|25.66|29.41|27.01|29.43|27.03|28.03|25.63|0
1647937200000|2022-03-22 08:20:00|29.39|26.99|29.24|26.84|29.45|27.05|29.23|26.83|0
1647937500000|2022-03-22 08:25:00|29.25|26.85|29.22|26.82|29.29|26.89|29.2|26.8|0
1647937800000|2022-03-22 08:30:00|29.21|26.81|29.11|26.71|29.21|26.81|29.05|26.65|0
1647938100000|2022-03-22 08:35:00|29.1|26.7|28.28|25.88|29.59|27.19|28.28|25.88|0
1647938400000|2022-03-22 08:40:00|28.29|25.89|28.26|25.86|28.38|25.98|28.23|25.83|0
1647938700000|2022-03-22 08:45:00|28.27|25.87|28.37|25.97|28.37|25.97|28.27|25.87|0
1647939000000|2022-03-22 08:50:00|28.38|25.98|28.39|25.99|28.44|26.04|28.36|25.96|0
1647939300000|2022-03-22 08:55:00|28.4|26|28.36|25.96|28.41|26.01|28.34|25.94|0
1647939600000|2022-03-22 09:00:00|28.37|25.97|28.25|25.85|28.37|25.97|28.24|25.84|0
1647939900000|2022-03-22 09:05:00|28.24|25.84|28.22|25.82|28.28|25.88|28.17|25.77|0
1647940200000|2022-03-22 09:10:00|28.23|25.83|28.22|25.82|28.27|25.87|28.19|25.79|0
1647940500000|2022-03-22 09:15:00|28.21|25.81|28.21|25.81|28.24|25.84|28.16|25.76|0
1647940800000|2022-03-22 09:20:00|28.22|25.82|28.36|25.96|28.36|25.96|28.21|25.81|0
1647941100000|2022-03-22 09:25:00|28.37|25.97|28.44|26.04|28.44|26.04|28.33|25.93|0
1647941400000|2022-03-22 09:30:00|28.43|26.03|28.39|25.99|28.47|26.07|28.38|25.98|0
1647941700000|2022-03-22 09:35:00|28.38|25.98|28.39|25.99|28.41|26.01|28.37|25.97|0
1647942000000|2022-03-22 09:40:00|28.4|26|28.37|25.97|28.42|26.02|28.35|25.95|0
1647942300000|2022-03-22 09:45:00|28.36|25.96|28.41|26.01|28.42|26.02|28.34|25.94|0
1647942600000|2022-03-22 09:50:00|28.4|26|28.37|25.97|28.42|26.02|28.36|25.96|0
1647942900000|2022-03-22 09:55:00|28.38|25.98|28.34|25.94|28.39|25.99|28.34|25.94|0
1647943200000|2022-03-22 10:00:00|28.35|25.95|28.42|26.02|28.47|26.07|28.34|25.94|0
1647943500000|2022-03-22 10:05:00|28.43|26.03|28.46|26.06|28.47|26.07|28.43|26.03|0
1647943800000|2022-03-22 10:10:00|28.45|26.05|28.46|26.06|28.5|26.1|28.42|26.02|0
1647944100000|2022-03-22 10:15:00|28.45|26.05|28.39|25.99|28.5|26.1|28.38|25.98|0
1647944400000|2022-03-22 10:20:00|28.4|26|28.37|25.97|28.4|26|28.36|25.96|0
1647944700000|2022-03-22 10:25:00|28.38|25.98|28.37|25.97|28.4|26|28.33|25.93|0
1647945000000|2022-03-22 10:30:00|28.36|25.96|28.22|25.82|28.38|25.98|28.19|25.79|0
1647945300000|2022-03-22 10:35:00|28.21|25.81|28.26|25.86|28.26|25.86|28.18|25.78|0
1647945600000|2022-03-22 10:40:00|28.27|25.87|28.29|25.89|28.3|25.9|28.26|25.86|0
1647945900000|2022-03-22 10:45:00|28.3|25.9|28.3|25.9|28.3|25.9|28.25|25.85|0
1647946200000|2022-03-22 10:50:00|28.29|25.89|28.32|25.92|28.34|25.94|28.29|25.89|0
1647946500000|2022-03-22 10:55:00|28.31|25.91|28.28|25.88|28.31|25.91|28.25|25.85|0
1647946800000|2022-03-22 11:00:00|28.3|25.9|28.4|26|28.4|26|28.25|25.85|0
1647947100000|2022-03-22 11:05:00|28.38|25.98|28.41|26.01|28.46|26.06|28.38|25.98|0
1647947400000|2022-03-22 11:10:00|28.4|26|28.41|26.01|28.43|26.03|28.39|25.99|0
1647947700000|2022-03-22 11:15:00|28.42|26.02|28.44|26.04|28.48|26.08|28.39|25.99|0
1647948000000|2022-03-22 11:20:00|28.45|26.05|28.44|26.04|28.45|26.05|28.41|26.01|0
1647948300000|2022-03-22 11:25:00|28.45|26.05|28.34|25.94|28.45|26.05|28.33|25.93|0
1647948600000|2022-03-22 11:30:00|28.33|25.93|28.34|25.94|28.34|25.94|28.27|25.87|0
1647948900000|2022-03-22 11:35:00|28.35|25.95|28.38|25.98|28.41|26.01|28.35|25.95|0
1647949200000|2022-03-22 11:40:00|28.39|25.99|28.38|25.98|28.4|26|28.34|25.94|0
1647949500000|2022-03-22 11:45:00|28.39|25.99|28.44|26.04|28.44|26.04|28.38|25.98|0
1647949800000|2022-03-22 11:50:00|28.45|26.05|28.43|26.03|28.46|26.06|28.42|26.02|0
1647950100000|2022-03-22 11:55:00|28.42|26.02|28.44|26.04|28.48|26.08|28.42|26.02|0
1647950400000|2022-03-22 12:00:00|28.45|26.05|28.46|26.06|28.47|26.07|28.43|26.03|0
1647950700000|2022-03-22 12:05:00|28.47|26.07|28.49|26.09|28.51|26.11|28.44|26.04|0
1647951000000|2022-03-22 12:10:00|28.48|26.08|28.53|26.13|28.53|26.13|28.46|26.06|0
1647951300000|2022-03-22 12:15:00|28.52|26.12|28.54|26.14|28.59|26.19|28.49|26.09|0
1647951600000|2022-03-22 12:20:00|28.55|26.15|28.53|26.13|28.55|26.15|28.47|26.07|0
1647951900000|2022-03-22 12:25:00|28.54|26.14|28.52|26.12|28.62|26.22|28.51|26.11|0
1647952200000|2022-03-22 12:30:00|28.53|26.13|28.5|26.1|28.59|26.19|28.5|26.1|0
1647952500000|2022-03-22 12:35:00|28.49|26.09|28.48|26.08|28.59|26.19|28.48|26.08|0
1647952800000|2022-03-22 12:40:00|28.49|26.09|28.46|26.06|28.5|26.1|28.46|26.06|0
1647953100000|2022-03-22 12:45:00|28.45|26.05|28.36|25.96|28.46|26.06|28.36|25.96|0
1647953400000|2022-03-22 12:50:00|28.37|25.97|28.37|25.97|28.41|26.01|28.36|25.96|0
1647953700000|2022-03-22 12:55:00|28.36|25.96|28.3|25.9|28.37|25.97|28.28|25.88|0
1647954000000|2022-03-22 13:00:00|28.29|25.89|28.23|25.83|28.29|25.89|28.22|25.82|0
1647954300000|2022-03-22 13:05:00|28.26|25.86|28.76|26.36|28.78|26.38|27.98|25.58|0
1647954600000|2022-03-22 13:10:00|28.77|26.37|28.78|26.38|28.83|26.43|28.75|26.35|0
1647954900000|2022-03-22 13:15:00|28.79|26.39|28.81|26.41|28.85|26.45|28.78|26.38|0
1647955200000|2022-03-22 13:20:00|28.8|26.4|28.75|26.35|28.84|26.44|28.74|26.34|0
1647955500000|2022-03-22 13:25:00|28.74|26.34|28.74|26.34|28.8|26.4|28.7|26.3|0
1647955800000|2022-03-22 13:30:00|28.7|26.3|28.62|26.22|28.72|26.32|28.5|26.1|0
1647956100000|2022-03-22 13:35:00|28.61|26.21|28.2|25.8|28.64|26.24|28.18|25.78|0
1647956400000|2022-03-22 13:40:00|28.21|25.81|28.22|25.82|28.35|25.95|28.16|25.76|0
1647956700000|2022-03-22 13:45:00|28.2|25.8|28.22|25.82|28.45|26.05|28.19|25.79|0
1647957000000|2022-03-22 13:50:00|28.2|25.8|28.24|25.84|28.45|26.05|28.19|25.79|0
1647957300000|2022-03-22 13:55:00|28.23|25.83|28.25|25.85|28.31|25.91|28.16|25.76|0
1647957600000|2022-03-22 14:00:00|28.17|25.77|28.98|26.58|28.98|26.58|27.91|25.51|0
1647957900000|2022-03-22 14:05:00|28.95|26.55|28.21|25.81|29.07|26.67|28.21|25.81|0
1647958200000|2022-03-22 14:10:00|28.2|25.8|28.24|25.84|28.27|25.87|28.15|25.75|0
1647958500000|2022-03-22 14:15:00|28.21|25.81|28.13|25.73|28.35|25.95|28.13|25.73|0
1647958800000|2022-03-22 14:20:00|28.12|25.72|28.09|25.69|28.17|25.77|28.03|25.63|0
1647959100000|2022-03-22 14:25:00|28.08|25.68|27.73|25.33|28.12|25.72|27.68|25.28|0
1647959400000|2022-03-22 14:30:00|27.72|25.32|27.54|25.14|27.72|25.32|27.54|25.14|0
1647959700000|2022-03-22 14:35:00|27.56|25.16|27.58|25.18|27.61|25.21|27.46|25.06|0
1647960000000|2022-03-22 14:40:00|27.59|25.19|27.6|25.2|27.65|25.25|27.45|25.05|0
1647960300000|2022-03-22 14:45:00|27.61|25.21|27.52|25.12|27.64|25.24|27.5|25.1|0
1647960600000|2022-03-22 14:50:00|27.51|25.11|27.52|25.12|27.59|25.19|27.51|25.11|0
1647960900000|2022-03-22 14:55:00|27.51|25.11|27.65|25.25|27.68|25.28|27.5|25.1|0
1647961200000|2022-03-22 15:00:00|27.64|25.24|27.67|25.27|27.84|25.44|27.61|25.21|0
1647961500000|2022-03-22 15:05:00|27.68|25.28|27.58|25.18|27.74|25.34|27.57|25.17|0
1647961800000|2022-03-22 15:10:00|27.57|25.17|27.53|25.13|27.62|25.22|27.49|25.09|0
1647962100000|2022-03-22 15:15:00|27.52|25.12|27.41|25.01|27.54|25.14|27.41|25.01|0
1647962400000|2022-03-22 15:20:00|27.43|25.03|27.32|24.92|27.49|25.09|27.32|24.92|0
1647962700000|2022-03-22 15:25:00|27.36|24.96|28.08|25.68|28.13|25.73|27.33|24.93|0
1647963000000|2022-03-22 15:30:00|28.11|25.71|28.24|25.84|28.3|25.9|28.09|25.69|0
1647963300000|2022-03-22 15:35:00|28.23|25.83|28.17|25.77|28.33|25.93|28.14|25.74|0
1647963600000|2022-03-22 15:40:00|28.16|25.76|28.1|25.7|28.37|25.97|28|25.6|0
1647963900000|2022-03-22 15:45:00|28.11|25.71|27.97|25.57|28.15|25.75|27.97|25.57|0
1647964200000|2022-03-22 15:50:00|27.96|25.56|27.98|25.58|28.06|25.66|27.95|25.55|0
1647964500000|2022-03-22 15:55:00|27.97|25.57|28.07|25.67|28.07|25.67|27.95|25.55|0
1647964800000|2022-03-22 16:00:00|28.05|25.65|28.1|25.7|28.16|25.76|28.03|25.63|0
1647965100000|2022-03-22 16:05:00|28.11|25.71|28|25.6|28.11|25.71|27.91|25.51|0
1647965400000|2022-03-22 16:10:00|28.01|25.61|28.03|25.63|28.09|25.69|27.94|25.54|0
1647965700000|2022-03-22 16:15:00|28.04|25.64|28.08|25.68|28.16|25.76|28.01|25.61|0
1647966000000|2022-03-22 16:20:00|28.09|25.69|28.22|25.82|28.34|25.94|28.07|25.67|0
1647966300000|2022-03-22 16:25:00|28.23|25.83|27.87|25.47|28.33|25.93|27.84|25.44|0
1647966600000|2022-03-22 16:30:00|27.89|25.49|27.85|25.45|27.99|25.59|27.85|25.45|0
1647966900000|2022-03-22 16:35:00|27.84|25.44|27.79|25.39|27.85|25.45|27.73|25.33|0
1647967200000|2022-03-22 16:40:00|27.8|25.4|27.83|25.43|27.92|25.52|27.72|25.32|0
1647967500000|2022-03-22 16:45:00|27.84|25.44|27.73|25.33|27.9|25.5|27.73|25.33|0
1647967800000|2022-03-22 16:50:00|27.72|25.32|27.55|25.15|27.72|25.32|27.55|25.15|0
1647968100000|2022-03-22 16:55:00|27.56|25.16|27.55|25.15|27.61|25.21|27.52|25.12|0
1647968400000|2022-03-22 17:00:00|27.56|25.16|27.44|25.04|27.62|25.22|27.43|25.03|0
1647968700000|2022-03-22 17:05:00|27.43|25.03|27.47|25.07|27.47|25.07|27.38|24.98|0
1647969000000|2022-03-22 17:10:00|27.48|25.08|27.41|25.01|27.54|25.14|27.41|25.01|0
1647969300000|2022-03-22 17:15:00|27.42|25.02|27.51|25.11|27.54|25.14|27.35|24.95|0
1647969600000|2022-03-22 17:20:00|27.52|25.12|27.65|25.25|27.69|25.29|27.52|25.12|0
1647969900000|2022-03-22 17:25:00|27.64|25.24|27.56|25.16|27.65|25.25|27.54|25.14|0
1647970200000|2022-03-22 17:30:00|27.54|25.14|27.42|25.02|27.54|25.14|27.41|25.01|0
1647970500000|2022-03-22 17:35:00|27.41|25.01|27.43|25.03|27.51|25.11|27.39|24.99|0
1647970800000|2022-03-22 17:40:00|27.46|25.06|27.45|25.05|27.56|25.16|27.43|25.03|0
1647971100000|2022-03-22 17:45:00|27.44|25.04|27.49|25.09|27.56|25.16|27.44|25.04|0
1647971400000|2022-03-22 17:50:00|27.48|25.08|27.38|24.98|27.49|25.09|27.37|24.97|0
1647971700000|2022-03-22 17:55:00|27.4|25|27.36|24.96|27.43|25.03|27.33|24.93|0
1647972000000|2022-03-22 18:00:00|27.35|24.95|27.49|25.09|27.55|25.15|27.33|24.93|0
1647972300000|2022-03-22 18:05:00|27.5|25.1|27.51|25.11|27.56|25.16|27.47|25.07|0
1647972600000|2022-03-22 18:10:00|27.5|25.1|27.5|25.1|27.54|25.14|27.42|25.02|0
1647972900000|2022-03-22 18:15:00|27.51|25.11|27.4|25|27.54|25.14|27.37|24.97|0
1647973200000|2022-03-22 18:20:00|27.39|24.99|27.59|25.19|27.61|25.21|27.39|24.99|0
1647973500000|2022-03-22 18:25:00|27.61|25.21|27.68|25.28|27.83|25.43|27.59|25.19|0
1647973800000|2022-03-22 18:30:00|27.67|25.27|27.56|25.16|27.83|25.43|27.55|25.15|0
1647974100000|2022-03-22 18:35:00|27.57|25.17|27.59|25.19|27.64|25.24|27.55|25.15|0
1647974400000|2022-03-22 18:40:00|27.6|25.2|27.63|25.23|27.69|25.29|27.59|25.19|0
1647974700000|2022-03-22 18:45:00|27.64|25.24|27.69|25.29|27.73|25.33|27.58|25.18|0
1647975000000|2022-03-22 18:50:00|27.68|25.28|27.56|25.16|27.72|25.32|27.53|25.13|0
1647975300000|2022-03-22 18:55:00|27.55|25.15|27.52|25.12|27.56|25.16|27.43|25.03|0
1647975600000|2022-03-22 19:00:00|27.54|25.14|27.39|24.99|27.54|25.14|27.39|24.99|0
1647975900000|2022-03-22 19:05:00|27.38|24.98|27.38|24.98|27.47|25.07|27.37|24.97|0
1647976200000|2022-03-22 19:10:00|27.4|25|27.37|24.97|27.51|25.11|27.35|24.95|0
1647976500000|2022-03-22 19:15:00|27.34|24.94|27.38|24.98|27.39|24.99|27.23|24.83|0
1647976800000|2022-03-22 19:20:00|27.37|24.97|27.43|25.03|27.59|25.19|27.32|24.92|0
1647977100000|2022-03-22 19:25:00|27.41|25.01|27.5|25.1|27.5|25.1|27.37|24.97|0
1647977400000|2022-03-22 19:30:00|27.52|25.12|27.41|25.01|27.56|25.16|27.38|24.98|0
1647977700000|2022-03-22 19:35:00|27.42|25.02|27.34|24.94|27.43|25.03|27.28|24.88|0
1647978000000|2022-03-22 19:40:00|27.35|24.95|27.23|24.83|27.41|25.01|27.19|24.79|0
1647978300000|2022-03-22 19:45:00|27.21|24.81|27.05|24.65|27.26|24.86|27.02|24.62|0
1647978600000|2022-03-22 19:50:00|27.08|24.68|27.47|25.07|27.47|25.07|26.98|24.58|0
1647978900000|2022-03-22 19:55:00|27.45|25.05|27.27|24.87|27.55|25.15|27.26|24.86|0
1647979200000|2022-03-22 20:00:00|27.32|24.92|27.23|24.83|27.32|24.92|27.21|24.81|0
1647979500000|2022-03-22 20:05:00|27.24|24.84|27.28|24.88|27.31|24.91|27.24|24.84|0
1647979800000|2022-03-22 20:10:00|27.3|24.9|27.31|24.91|27.31|24.91|27.28|24.88|0
1647980100000|2022-03-22 20:15:00|27.41|24.8|27.44|24.82|27.44|24.82|27.41|24.8|0
1647980400000|2022-03-22 20:20:00|27.43|24.81|27.4|24.79|27.43|24.81|27.37|24.76|0
1647980700000|2022-03-22 20:25:00|27.39|24.78|27.4|24.79|27.4|24.79|27.38|24.77|0
1647981000000|2022-03-22 20:30:00|27.39|24.78|27.38|24.77|27.4|24.79|27.38|24.77|0
1647981300000|2022-03-22 20:35:00|27.37|24.76|27.38|24.77|27.4|24.79|27.37|24.76|0
1647981600000|2022-03-22 20:40:00|27.37|24.76|27.35|24.74|27.38|24.77|27.35|24.74|0
1647981900000|2022-03-22 20:45:00|27.34|24.75|27.38|24.77|27.38|24.77|27.34|24.74|0
1647982200000|2022-03-22 20:50:00|27.37|24.76|27.35|24.74|27.37|24.77|27.35|24.74|0
1647982500000|2022-03-22 20:55:00|27.36|24.75|27.37|24.77|27.37|24.77|27.34|24.73|0
1647982800000|2022-03-22 21:00:00|27.38|24.78|27.4|24.79|27.4|24.79|27.37|24.76|0
1647983100000|2022-03-22 21:05:00|27.39|24.8|27.4|24.79|27.41|24.8|27.39|24.79|0
1647983400000|2022-03-22 21:10:00|27.41|24.8|27.4|24.79|27.41|24.8|27.4|24.79|0
1647983700000|2022-03-22 21:15:00|27.42|24.8|27.41|24.8|27.42|24.81|27.4|24.79|0
1647984000000|2022-03-22 21:20:00|27.42|24.81|27.44|24.82|27.44|24.82|27.41|24.8|0
1647984300000|2022-03-22 21:25:00|27.42|24.81|27.39|24.78|27.43|24.82|27.39|24.78|0
1647984600000|2022-03-22 21:30:00|27.38|24.77|27.41|24.8|27.41|24.8|27.38|24.77|0
1647984900000|2022-03-22 21:35:00|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1647985200000|2022-03-22 21:40:00||24.8||24.8||24.8||24.8|0
1647985500000|2022-03-22 21:45:00|27.41||27.41||27.42||27.41||0
1647985800000|2022-03-22 21:50:00|27.4|24.79|27.4|24.79|27.42|24.81|27.39|24.78|0
1647986100000|2022-03-22 21:55:00|27.41|24.8|27.41|24.8|27.41|24.8|27.4|24.79|0
1647986400000|2022-03-22 22:00:00|27.43|24.82|27.46|24.84|27.56|24.93|27.41|24.8|0
1647986700000|2022-03-22 22:05:00|27.45|24.85|27.58|24.96|27.59|24.96|27.45|24.84|0
1647987000000|2022-03-22 22:10:00|27.59|24.95|27.51|24.89|27.59|24.96|27.5|24.88|0
1647987300000|2022-03-22 22:15:00|27.5|24.88|27.43|24.82|27.51|24.89|27.41|24.8|0
1647987600000|2022-03-22 22:20:00|27.42|24.81|27.34|24.73|27.42|24.81|27.32|24.72|0
1647987900000|2022-03-22 22:25:00|27.33|24.72|27.33|24.73|27.38|24.77|27.31|24.71|0
1647988200000|2022-03-22 22:30:00|27.34|24.74|27.37|24.76|27.37|24.76|27.3|24.7|0
1647988500000|2022-03-22 22:35:00|27.36|24.75|27.28|24.68|27.36|24.75|27.28|24.68|0
1647988800000|2022-03-22 22:40:00|27.29|24.69|27.13|24.54|27.29|24.69|27.13|24.54|0
1647989100000|2022-03-22 22:45:00|27.14|24.55|27.2|24.61|27.21|24.62|27.11|24.53|0
1647989400000|2022-03-22 22:50:00|27.21|24.62|27.2|24.61|27.23|24.63|27.14|24.56|0
1647989700000|2022-03-22 22:55:00|27.19|24.6|27.22|24.63|27.23|24.64|27.18|24.59|0
1647990000000|2022-03-22 23:00:00|27.2|24.62|27.19|24.6|27.22|24.63|27.19|24.6|0
1647990300000|2022-03-22 23:05:00|27.2|24.61|27.19|24.6|27.23|24.64|27.17|24.58|0
1647990600000|2022-03-22 23:10:00|27.18|24.59|27.22|24.63|27.23|24.64|27.17|24.58|0
1647990900000|2022-03-22 23:15:00|27.19|24.6|27.25|24.65|27.26|24.66|27.19|24.6|0
1647991200000|2022-03-22 23:20:00|27.24|24.66|27.28|24.68|27.28|24.69|27.24|24.65|0
1647991500000|2022-03-22 23:25:00|27.27|24.67|27.27|24.68|27.27|24.68|27.23|24.64|0
1647991800000|2022-03-22 23:30:00|27.26|24.67|27.26|24.67|27.27|24.68|27.26|24.66|0
1647992100000|2022-03-22 23:35:00|27.25|24.66|27.26|24.67|27.26|24.67|27.25|24.65|0
1647992400000|2022-03-22 23:40:00|27.27|24.66|27.26|24.67|27.28|24.68|27.25|24.66|0
1647992700000|2022-03-22 23:45:00|27.27|24.68|27.24|24.64|27.29|24.69|27.23|24.64|0
1647993000000|2022-03-22 23:50:00|27.23|24.63|27.22|24.62|27.23|24.64|27.18|24.59|0
1647993300000|2022-03-22 23:55:00|27.21|24.61|27.19|24.6|27.22|24.63|27.16|24.58|0
1647993600000|2022-03-23 00:00:00|27.2|24.61|27.22|24.63|27.24|24.65|27.09|24.51|0
1647993900000|2022-03-23 00:05:00|27.21|24.62|27.27|24.67|27.3|24.7|27.2|24.61|0
1647994200000|2022-03-23 00:10:00|27.26|24.66|27.32|24.72|27.35|24.74|27.26|24.66|0
1647994500000|2022-03-23 00:15:00|27.31|24.71|27.33|24.73|27.35|24.74|27.3|24.7|0
1647994800000|2022-03-23 00:20:00|27.32|24.72|27.36|24.75|27.37|24.76|27.32|24.72|0
1647995100000|2022-03-23 00:25:00|27.35|24.76|27.33|24.73|27.36|24.76|27.29|24.69|0
1647995400000|2022-03-23 00:30:00|27.32|24.72|27.39|24.78|27.4|24.79|27.32|24.72|0
1647995700000|2022-03-23 00:35:00|27.4|24.79|27.42|24.81|27.43|24.82|27.35|24.75|0
1647996000000|2022-03-23 00:40:00|27.41|24.8|27.39|24.79|27.42|24.81|27.36|24.76|0
1647996300000|2022-03-23 00:45:00|27.38|24.78|27.36|24.76|27.39|24.79|27.34|24.74|0
1647996600000|2022-03-23 00:50:00|27.34|24.74|27.39|24.78|27.39|24.78|27.33|24.73|0
1647996900000|2022-03-23 00:55:00|27.37|24.76|27.41|24.8|27.42|24.81|27.35|24.75|0
1647997200000|2022-03-23 01:00:00|27.4|24.79|27.4|24.79|27.43|24.82|27.34|24.74|0
1647997500000|2022-03-23 01:05:00|27.39|24.78|27.39|24.78|27.42|24.81|27.39|24.78|0
1647997800000|2022-03-23 01:10:00|27.38|24.77|27.37|24.76|27.39|24.78|27.32|24.72|0
1647998100000|2022-03-23 01:15:00|27.36|24.75|27.33|24.73|27.41|24.8|27.32|24.72|0
1647998400000|2022-03-23 01:20:00|27.32|24.72|27.33|24.73|27.34|24.73|27.27|24.68|0
1647998700000|2022-03-23 01:25:00|27.34|24.74|27.31|24.71|27.36|24.76|27.3|24.7|0
1647999000000|2022-03-23 01:30:00|27.29|24.69|27.31|24.71|27.41|24.8|27.29|24.69|0
1647999300000|2022-03-23 01:35:00|27.32|24.72|27.36|24.76|27.38|24.77|27.3|24.7|0
1647999600000|2022-03-23 01:40:00|27.35|24.75|27.32|24.72|27.36|24.76|27.32|24.72|0
1647999900000|2022-03-23 01:45:00|27.33|24.71|27.37|24.76|27.4|24.79|27.33|24.71|0
1648000200000|2022-03-23 01:50:00|27.36|24.75|27.29|24.69|27.37|24.76|27.27|24.67|0
1648000500000|2022-03-23 01:55:00|27.28|24.68|27.21|24.62|27.28|24.68|27.21|24.62|0
1648000800000|2022-03-23 02:00:00|27.22|24.63|27.23|24.63|27.27|24.67|27.18|24.6|0
1648001100000|2022-03-23 02:05:00|27.22|24.62|27.28|24.69|27.28|24.69|27.2|24.61|0
1648001400000|2022-03-23 02:10:00|27.3|24.7|27.34|24.73|27.35|24.74|27.29|24.69|0
1648001700000|2022-03-23 02:15:00|27.33|24.74|27.23|24.63|27.33|24.74|27.23|24.63|0
1648002000000|2022-03-23 02:20:00|27.22|24.62|27.21|24.62|27.22|24.63|27.2|24.61|0
1648002300000|2022-03-23 02:25:00|27.2|24.61|27.23|24.64|27.24|24.65|27.15|24.57|0
1648002600000|2022-03-23 02:30:00|27.24|24.65|27.17|24.58|27.25|24.66|27.14|24.56|0
1648002900000|2022-03-23 02:35:00|27.16|24.59|27.16|24.57|27.19|24.6|27.14|24.56|0
1648003200000|2022-03-23 02:40:00|27.17|24.58|27.1|24.52|27.17|24.58|27.08|24.5|0
1648003500000|2022-03-23 02:45:00|27.09|24.51|27.05|24.47|27.09|24.51|27.03|24.46|0
1648003800000|2022-03-23 02:50:00|27.06|24.48|27.05|24.48|27.06|24.48|27.01|24.44|0
1648004100000|2022-03-23 02:55:00|27.06|24.49|27.07|24.49|27.08|24.5|27.01|24.44|0
1648004400000|2022-03-23 03:00:00|27.06|24.48|27.05|24.47|27.06|24.49|27.03|24.45|0
1648004700000|2022-03-23 03:05:00|27.04|24.48|27.14|24.55|27.15|24.56|27.04|24.48|0
1648005000000|2022-03-23 03:10:00|27.15|24.56|27.12|24.54|27.17|24.58|27.12|24.53|0
1648005300000|2022-03-23 03:15:00|27.13|24.55|27.12|24.53|27.14|24.56|27.12|24.53|0
1648005600000|2022-03-23 03:20:00|27.13|24.54|27.15|24.56|27.18|24.59|27.13|24.54|0
1648005900000|2022-03-23 03:25:00|27.14|24.57|27.18|24.59|27.21|24.61|27.12|24.54|0
1648006200000|2022-03-23 03:30:00|27.17|24.58|27.18|24.59|27.19|24.6|27.16|24.57|0
1648006500000|2022-03-23 03:35:00|27.19|24.6|27.16|24.57|27.19|24.6|27.14|24.56|0
1648006800000|2022-03-23 03:40:00|27.17|24.58|27.2|24.61|27.22|24.63|27.16|24.57|0
1648007100000|2022-03-23 03:45:00|27.19|24.6|27.15|24.57|27.2|24.61|27.14|24.55|0
1648007400000|2022-03-23 03:50:00|27.14|24.56|27.16|24.58|27.17|24.59|27.12|24.54|0
1648007700000|2022-03-23 03:55:00|27.15|24.57|27.19|24.6|27.21|24.62|27.11|24.53|0
1648008000000|2022-03-23 04:00:00|27.2|24.61|27.18|24.59|27.23|24.63|27.18|24.59|0
1648008300000|2022-03-23 04:05:00|27.17|24.58|27.18|24.59|27.19|24.6|27.16|24.57|0
1648008600000|2022-03-23 04:10:00|27.17|24.58|27.18|24.59|27.18|24.6|27.16|24.58|0
1648008900000|2022-03-23 04:15:00|27.17|24.58|27.19|24.6|27.19|24.6|27.16|24.57|0
1648009200000|2022-03-23 04:20:00|27.2|24.61|27.18|24.59|27.21|24.62|27.17|24.58|0
1648009500000|2022-03-23 04:25:00|27.19|24.6|27.16|24.57|27.2|24.61|27.16|24.57|0
1648009800000|2022-03-23 04:30:00|27.15|24.56|27.14|24.56|27.17|24.58|27.12|24.54|0
1648010100000|2022-03-23 04:35:00|27.15|24.57|27.14|24.55|27.15|24.57|27.13|24.55|0
1648010400000|2022-03-23 04:40:00|27.15|24.56|27.15|24.56|27.16|24.57|27.14|24.56|0
1648010700000|2022-03-23 04:45:00|27.14|24.55|27.12|24.54|27.15|24.57|27.11|24.53|0
1648011000000|2022-03-23 04:50:00|27.13|24.53|27.11|24.53|27.13|24.54|27.11|24.53|0
1648011300000|2022-03-23 04:55:00|27.1|24.52|27.07|24.49|27.1|24.52|27.05|24.48|0
1648011600000|2022-03-23 05:00:00|27.06|24.5|27.1|24.52|27.1|24.52|27.03|24.45|0
1648011900000|2022-03-23 05:05:00|27.11|24.53|27.14|24.55|27.18|24.6|27.1|24.52|0
1648012200000|2022-03-23 05:10:00|27.13|24.56|27.11|24.53|27.15|24.57|27.1|24.52|0
1648012500000|2022-03-23 05:15:00|27.1|24.52|27.07|24.49|27.11|24.53|27.03|24.46|0
1648012800000|2022-03-23 05:20:00|27.08|24.5|27.05|24.47|27.09|24.51|27.05|24.47|0
1648013100000|2022-03-23 05:25:00|27.04|24.48|27.08|24.5|27.09|24.51|27.04|24.46|0
1648013400000|2022-03-23 05:30:00|27.07|24.49|27.06|24.48|27.08|24.5|27.05|24.47|0
1648013700000|2022-03-23 05:35:00|27.05|24.47|27.03|24.45|27.06|24.48|27.02|24.45|0
1648014000000|2022-03-23 05:40:00|27.04|24.46|27.02|24.45|27.04|24.47|27.01|24.44|0
1648014300000|2022-03-23 05:45:00|27.01|24.44|27.04|24.46|27.04|24.46|26.99|24.42|0
1648014600000|2022-03-23 05:50:00|27.03|24.47|27.04|24.46|27.04|24.47|27.03|24.45|0
1648014900000|2022-03-23 05:55:00|27.03|24.47|27.02|24.44|27.03|24.47|27.02|24.44|0
1648015200000|2022-03-23 06:00:00|27.01|24.43|27.08|24.5|27.08|24.5|27.01|24.43|0
1648015500000|2022-03-23 06:05:00|27.09|24.51|27.05|24.47|27.09|24.51|27.05|24.47|0
1648015800000|2022-03-23 06:10:00|27.06|24.48|27.03|24.46|27.07|24.49|27.03|24.46|0
1648016100000|2022-03-23 06:15:00|27.02|24.45|27|24.43|27.02|24.45|27|24.43|0
1648016400000|2022-03-23 06:20:00|26.99|24.42|27.03|24.46|27.05|24.47|26.99|24.42|0
1648016700000|2022-03-23 06:25:00|27.04|24.47|27.09|24.51|27.09|24.51|27.03|24.46|0
1648017000000|2022-03-23 06:30:00|27.1|24.52|27.12|24.54|27.16|24.57|27.1|24.52|0
1648017300000|2022-03-23 06:35:00|27.11|24.53|27.08|24.5|27.15|24.56|27.08|24.5|0
1648017600000|2022-03-23 06:40:00|27.09|24.51|26.93|24.37|27.09|24.51|26.93|24.36|0
1648017900000|2022-03-23 06:45:00|26.91|24.34|26.99|24.42|27|24.43|26.91|24.34|0
1648018200000|2022-03-23 06:50:00|26.98|24.41|27|24.43|27.02|24.45|26.98|24.41|0
1648018500000|2022-03-23 06:55:00|27.01|24.42|26.96|24.4|27.01|24.42|26.95|24.38|0
1648018800000|2022-03-23 07:00:00|26.95|24.39|27.01|24.44|27.05|24.47|26.95|24.38|0
1648019100000|2022-03-23 07:05:00|26.93|24.53|26.96|24.56|27|24.6|26.93|24.53|0
1648019400000|2022-03-23 07:10:00|26.97|24.57|27.01|24.61|27.02|24.62|26.97|24.57|0
1648019700000|2022-03-23 07:15:00|27.02|24.62|27|24.6|27.02|24.62|26.99|24.59|0
1648020000000|2022-03-23 07:20:00|27.02|24.62|27|24.6|27.02|24.62|26.98|24.58|0
1648020300000|2022-03-23 07:25:00|26.99|24.59|26.96|24.56|27|24.6|26.96|24.56|0
1648020600000|2022-03-23 07:30:00|26.97|24.57|27.03|24.63|27.03|24.63|26.97|24.57|0
1648020900000|2022-03-23 07:35:00|27.06|24.66|27.02|24.62|27.1|24.7|27.02|24.62|0
1648021200000|2022-03-23 07:40:00|27.03|24.63|27.04|24.64|27.04|24.64|27.01|24.61|0
1648021500000|2022-03-23 07:45:00|27.03|24.63|27.02|24.62|27.05|24.65|27.02|24.62|0
1648021800000|2022-03-23 07:50:00|27.01|24.61|27.02|24.62|27.05|24.65|27.01|24.61|0
1648022100000|2022-03-23 07:55:00|27.03|24.63|27.05|24.65|27.06|24.66|27.01|24.61|0
1648022400000|2022-03-23 08:00:00|27.04|24.64|27.15|24.75|27.18|24.78|27|24.6|0
1648022700000|2022-03-23 08:05:00|27.16|24.76|27.15|24.75|27.21|24.81|27.09|24.69|0
1648023000000|2022-03-23 08:10:00|27.16|24.76|27.18|24.78|27.19|24.79|27.07|24.67|0
1648023300000|2022-03-23 08:15:00|27.19|24.79|27.27|24.87|27.31|24.91|27.11|24.71|0
1648023600000|2022-03-23 08:20:00|27.28|24.88|27.36|24.96|27.38|24.98|27.27|24.87|0
1648023900000|2022-03-23 08:25:00|27.35|24.95|27.35|24.95|27.38|24.98|27.31|24.91|0
1648024200000|2022-03-23 08:30:00|27.34|24.94|27.34|24.94|27.37|24.97|27.31|24.91|0
1648024500000|2022-03-23 08:35:00|27.35|24.95|27.28|24.88|27.35|24.95|27.27|24.87|0
1648024800000|2022-03-23 08:40:00|27.29|24.89|27.25|24.85|27.29|24.89|27.24|24.84|0
1648025100000|2022-03-23 08:45:00|27.26|24.86|27.21|24.81|27.29|24.89|27.2|24.8|0
1648025400000|2022-03-23 08:50:00|27.2|24.8|27.18|24.78|27.22|24.82|27.15|24.75|0
1648025700000|2022-03-23 08:55:00|27.19|24.79|27.22|24.82|27.23|24.83|27.17|24.77|0
1648026000000|2022-03-23 09:00:00|27.21|24.81|27.17|24.77|27.25|24.85|27.17|24.77|0
1648026300000|2022-03-23 09:05:00|27.18|24.78|27.22|24.82|27.24|24.84|27.17|24.77|0
1648026600000|2022-03-23 09:10:00|27.23|24.83|27.25|24.85|27.25|24.85|27.2|24.8|0
1648026900000|2022-03-23 09:15:00|27.28|24.88|27.2|24.8|27.28|24.88|27.19|24.79|0
1648027200000|2022-03-23 09:20:00|27.21|24.81|27.28|24.88|27.28|24.88|27.17|24.77|0
1648027500000|2022-03-23 09:25:00|27.27|24.87|27.32|24.92|27.32|24.92|27.25|24.85|0
1648027800000|2022-03-23 09:30:00|27.35|24.95|27.38|24.98|27.44|25.04|27.35|24.95|0
1648028100000|2022-03-23 09:35:00|27.4|25|27.44|25.04|27.52|25.12|27.39|24.99|0
1648028400000|2022-03-23 09:40:00|27.43|25.03|27.51|25.11|27.52|25.12|27.43|25.03|0
1648028700000|2022-03-23 09:45:00|27.52|25.12|27.59|25.19|27.59|25.19|27.51|25.11|0
1648029000000|2022-03-23 09:50:00|27.6|25.2|27.59|25.19|27.6|25.2|27.53|25.13|0
1648029300000|2022-03-23 09:55:00|27.58|25.18|27.57|25.17|27.63|25.23|27.53|25.13|0
1648029600000|2022-03-23 10:00:00|27.56|25.16|27.48|25.08|27.57|25.17|27.48|25.08|0
1648029900000|2022-03-23 10:05:00|27.47|25.07|27.71|25.31|27.71|25.31|27.47|25.07|0
1648030200000|2022-03-23 10:10:00|27.7|25.3|27.67|25.27|27.73|25.33|27.65|25.25|0
1648030500000|2022-03-23 10:15:00|27.66|25.26|27.69|25.29|27.72|25.32|27.66|25.26|0
1648030800000|2022-03-23 10:20:00|27.7|25.3|27.74|25.34|27.76|25.36|27.68|25.28|0
1648031100000|2022-03-23 10:25:00|27.75|25.35|27.76|25.36|27.76|25.36|27.7|25.3|0
1648031400000|2022-03-23 10:30:00|27.77|25.37|27.69|25.29|27.77|25.37|27.67|25.27|0
1648031700000|2022-03-23 10:35:00|27.7|25.3|27.71|25.31|27.72|25.32|27.65|25.25|0
1648032000000|2022-03-23 10:40:00|27.7|25.3|27.82|25.42|27.84|25.44|27.69|25.29|0
1648032300000|2022-03-23 10:45:00|27.83|25.43|27.75|25.35|27.85|25.45|27.74|25.34|0
1648032600000|2022-03-23 10:50:00|27.76|25.36|27.67|25.27|27.76|25.36|27.66|25.26|0
1648032900000|2022-03-23 10:55:00|27.66|25.26|27.71|25.31|27.75|25.35|27.64|25.24|0
1648033200000|2022-03-23 11:00:00|27.69|25.29|27.68|25.28|27.71|25.31|27.66|25.26|0
1648033500000|2022-03-23 11:05:00|27.67|25.27|27.82|25.42|27.83|25.43|27.66|25.26|0
1648033800000|2022-03-23 11:10:00|27.81|25.41|27.74|25.34|27.81|25.41|27.71|25.31|0
1648034100000|2022-03-23 11:15:00|27.73|25.33|27.73|25.33|27.75|25.35|27.7|25.3|0
1648034400000|2022-03-23 11:20:00|27.72|25.32|27.82|25.42|27.84|25.44|27.72|25.32|0
1648034700000|2022-03-23 11:25:00|27.8|25.4|27.83|25.43|27.84|25.44|27.78|25.38|0
1648035000000|2022-03-23 11:30:00|27.84|25.44|27.81|25.41|27.84|25.44|27.8|25.4|0
1648035300000|2022-03-23 11:35:00|27.82|25.42|27.82|25.42|27.83|25.43|27.74|25.34|0
1648035600000|2022-03-23 11:40:00|27.83|25.43|27.94|25.54|27.99|25.59|27.83|25.43|0
1648035900000|2022-03-23 11:45:00|27.93|25.53|27.9|25.5|27.97|25.57|27.89|25.49|0
1648036200000|2022-03-23 11:50:00|27.91|25.51|27.9|25.5|28.03|25.63|27.88|25.48|0
1648036500000|2022-03-23 11:55:00|27.89|25.49|27.87|25.47|27.91|25.51|27.86|25.46|0
1648036800000|2022-03-23 12:00:00|27.86|25.46|27.88|25.48|27.9|25.5|27.82|25.42|0
1648037100000|2022-03-23 12:05:00|27.89|25.49|27.82|25.42|27.92|25.52|27.81|25.41|0
1648037400000|2022-03-23 12:10:00|27.81|25.41|27.73|25.33|27.82|25.42|27.72|25.32|0
1648037700000|2022-03-23 12:15:00|27.74|25.34|27.79|25.39|27.81|25.41|27.73|25.33|0
1648038000000|2022-03-23 12:20:00|27.8|25.4|27.83|25.43|27.84|25.44|27.76|25.36|0
1648038300000|2022-03-23 12:25:00|27.82|25.42|27.83|25.43|27.89|25.49|27.79|25.39|0
1648038600000|2022-03-23 12:30:00|27.82|25.42|27.93|25.53|27.95|25.55|27.81|25.41|0
1648038900000|2022-03-23 12:35:00|27.91|25.51|27.97|25.57|27.99|25.59|27.9|25.5|0
1648039200000|2022-03-23 12:40:00|27.96|25.56|27.93|25.53|28|25.6|27.93|25.53|0
1648039500000|2022-03-23 12:45:00|27.94|25.54|27.96|25.56|27.97|25.57|27.9|25.5|0
1648039800000|2022-03-23 12:50:00|27.97|25.57|28.14|25.74|28.15|25.75|27.97|25.57|0
1648040100000|2022-03-23 12:55:00|28.13|25.73|28.04|25.64|28.14|25.74|28.04|25.64|0
1648040400000|2022-03-23 13:00:00|28.05|25.65|28.03|25.63|28.05|25.65|27.97|25.57|0
1648040700000|2022-03-23 13:05:00|28.04|25.64|27.96|25.56|28.04|25.64|27.92|25.52|0
1648041000000|2022-03-23 13:10:00|27.97|25.57|28.03|25.63|28.08|25.68|27.97|25.57|0
1648041300000|2022-03-23 13:15:00|28.02|25.62|27.99|25.59|28.03|25.63|27.94|25.54|0
1648041600000|2022-03-23 13:20:00|27.98|25.58|27.91|25.51|28.08|25.68|27.88|25.48|0
1648041900000|2022-03-23 13:25:00|27.92|25.52|28.13|25.73|28.13|25.73|27.89|25.49|0
1648042200000|2022-03-23 13:30:00|28.11|25.71|28.17|25.77|28.25|25.85|27.97|25.57|0
1648042500000|2022-03-23 13:35:00|28.2|25.8|28.33|25.93|28.33|25.93|28.08|25.68|0
1648042800000|2022-03-23 13:40:00|28.37|25.97|28.38|25.98|28.9|26.5|28.04|25.64|0
1648043100000|2022-03-23 13:45:00|28.39|25.99|28.65|26.25|28.67|26.27|28.39|25.99|0
1648043400000|2022-03-23 13:50:00|28.64|26.24|28.46|26.06|28.69|26.29|28.46|26.06|0
1648043700000|2022-03-23 13:55:00|28.45|26.05|28.56|26.16|28.56|26.16|28.29|25.89|0
1648044000000|2022-03-23 14:00:00|28.58|26.18|28.47|26.07|28.66|26.26|28.43|26.03|0
1648044300000|2022-03-23 14:05:00|28.48|26.08|28.23|25.83|28.52|26.12|28.17|25.77|0
1648044600000|2022-03-23 14:10:00|28.25|25.85|27.73|25.33|28.32|25.92|27.73|25.33|0
1648044900000|2022-03-23 14:15:00|27.72|25.32|27.69|25.29|27.72|25.32|27.58|25.18|0
1648045200000|2022-03-23 14:20:00|27.68|25.28|27.98|25.58|28.24|25.84|27.68|25.28|0
1648045500000|2022-03-23 14:25:00|27.97|25.57|27.92|25.52|28.2|25.8|27.9|25.5|0
1648045800000|2022-03-23 14:30:00|27.9|25.5|27.82|25.42|27.95|25.55|27.75|25.35|0
1648046100000|2022-03-23 14:35:00|27.8|25.4|27.89|25.49|27.92|25.52|27.78|25.38|0
1648046400000|2022-03-23 14:40:00|27.87|25.47|28.06|25.66|28.11|25.71|27.8|25.4|0
1648046700000|2022-03-23 14:45:00|28.08|25.68|28.12|25.72|28.23|25.83|28.08|25.68|0
1648047000000|2022-03-23 14:50:00|28.08|25.68|28.04|25.64|28.2|25.8|27.96|25.56|0
1648047300000|2022-03-23 14:55:00|28.05|25.65|28.03|25.63|28.07|25.67|27.95|25.55|0
1648047600000|2022-03-23 15:00:00|28.01|25.61|27.87|25.47|28.02|25.62|27.79|25.39|0
1648047900000|2022-03-23 15:05:00|27.88|25.48|27.95|25.55|27.95|25.55|27.84|25.44|0
1648048200000|2022-03-23 15:10:00|27.97|25.57|27.84|25.44|28.02|25.62|27.84|25.44|0
1648048500000|2022-03-23 15:15:00|27.85|25.45|27.87|25.47|27.94|25.54|27.8|25.4|0
1648048800000|2022-03-23 15:20:00|27.86|25.46|27.76|25.36|27.88|25.48|27.71|25.31|0
1648049100000|2022-03-23 15:25:00|27.75|25.35|27.72|25.32|27.78|25.38|27.67|25.27|0
1648049400000|2022-03-23 15:30:00|27.71|25.31|27.83|25.43|27.85|25.45|27.71|25.31|0
1648049700000|2022-03-23 15:35:00|27.82|25.42|27.62|25.22|27.88|25.48|27.54|25.14|0
1648050000000|2022-03-23 15:40:00|27.63|25.23|27.67|25.27|27.8|25.4|27.62|25.22|0
1648050300000|2022-03-23 15:45:00|27.68|25.28|27.75|25.35|27.79|25.39|27.64|25.24|0
1648050600000|2022-03-23 15:50:00|27.76|25.36|27.65|25.25|27.78|25.38|27.63|25.23|0
1648050900000|2022-03-23 15:55:00|27.64|25.24|27.65|25.25|27.69|25.29|27.61|25.21|0
1648051200000|2022-03-23 16:00:00|27.64|25.24|27.61|25.21|27.66|25.26|27.4|25|0
1648051500000|2022-03-23 16:05:00|27.6|25.2|27.84|25.44|27.88|25.48|27.59|25.19|0
1648051800000|2022-03-23 16:10:00|27.86|25.46|27.98|25.58|28.13|25.73|27.86|25.46|0
1648052100000|2022-03-23 16:15:00|27.99|25.59|27.67|25.27|27.99|25.59|27.65|25.25|0
1648052400000|2022-03-23 16:20:00|27.68|25.28|27.74|25.34|27.78|25.38|27.65|25.25|0
1648052700000|2022-03-23 16:25:00|27.73|25.33|27.7|25.3|27.78|25.38|27.7|25.3|0
1648053000000|2022-03-23 16:30:00|27.71|25.31|27.71|25.31|27.74|25.34|27.6|25.2|0
1648053300000|2022-03-23 16:35:00|27.72|25.32|27.78|25.38|27.88|25.48|27.71|25.31|0
1648053600000|2022-03-23 16:40:00|27.8|25.4|28.04|25.64|28.04|25.64|27.76|25.36|0
1648053900000|2022-03-23 16:45:00|28.03|25.63|28.04|25.64|28.11|25.71|27.79|25.39|0
1648054200000|2022-03-23 16:50:00|28.07|25.67|27.97|25.57|28.09|25.69|27.94|25.54|0
1648054500000|2022-03-23 16:55:00|28.01|25.61|27.93|25.53|28.02|25.62|27.9|25.5|0
1648054800000|2022-03-23 17:00:00|27.94|25.54|28.12|25.72|28.13|25.73|27.89|25.49|0
1648055100000|2022-03-23 17:05:00|28.11|25.71|27.97|25.57|28.13|25.73|27.95|25.55|0
1648055400000|2022-03-23 17:10:00|27.98|25.58|28.02|25.62|28.09|25.69|27.94|25.54|0
1648055700000|2022-03-23 17:15:00|27.99|25.59|28.19|25.79|28.2|25.8|27.98|25.58|0
1648056000000|2022-03-23 17:20:00|28.18|25.78|28.37|25.97|28.39|25.99|28.15|25.75|0
1648056300000|2022-03-23 17:25:00|28.38|25.98|28.55|26.15|28.61|26.21|28.38|25.98|0
1648056600000|2022-03-23 17:30:00|28.58|26.18|28.44|26.04|28.64|26.24|28.39|25.99|0
1648056900000|2022-03-23 17:35:00|28.42|26.02|28.45|26.05|28.49|26.09|28.38|25.98|0
1648057200000|2022-03-23 17:40:00|28.46|26.06|28.6|26.2|28.6|26.2|28.44|26.04|0
1648057500000|2022-03-23 17:45:00|28.61|26.21|28.56|26.16|28.66|26.26|28.53|26.13|0
1648057800000|2022-03-23 17:50:00|28.57|26.17|28.32|25.92|28.62|26.22|28.32|25.92|0
1648058100000|2022-03-23 17:55:00|28.31|25.91|28.31|25.91|28.36|25.96|28.27|25.87|0
1648058400000|2022-03-23 18:00:00|28.3|25.9|28.3|25.9|28.4|26|28.27|25.87|0
1648058700000|2022-03-23 18:05:00|28.31|25.91|28.35|25.95|28.43|26.03|27.86|25.46|0
1648059000000|2022-03-23 18:10:00|28.34|25.94|28.4|26|28.43|26.03|28.31|25.91|0
1648059300000|2022-03-23 18:15:00|28.42|26.02|28.23|25.83|28.48|26.08|28.21|25.81|0
1648059600000|2022-03-23 18:20:00|28.24|25.84|28.28|25.88|28.31|25.91|28.19|25.79|0
1648059900000|2022-03-23 18:25:00|28.29|25.89|28.06|25.66|28.31|25.91|28.06|25.66|0
1648060200000|2022-03-23 18:30:00|28.04|25.64|28.19|25.79|28.22|25.82|28|25.6|0
1648060500000|2022-03-23 18:35:00|28.21|25.81|28.09|25.69|28.3|25.9|28.08|25.68|0
1648060800000|2022-03-23 18:40:00|28.07|25.67|28.09|25.69|28.16|25.76|28.04|25.64|0
1648061100000|2022-03-23 18:45:00|28.08|25.68|27.32|24.92|28.11|25.71|27.31|24.91|0
1648061400000|2022-03-23 18:50:00|27.31|24.91|27.39|24.99|27.44|25.04|27.3|24.9|0
1648061700000|2022-03-23 18:55:00|27.37|24.97|27.64|25.24|27.65|25.25|27.37|24.97|0
1648062000000|2022-03-23 19:00:00|27.62|25.22|27.78|25.38|27.83|25.43|27.49|25.09|0
1648062300000|2022-03-23 19:05:00|27.8|25.4|27.98|25.58|28.02|25.62|27.8|25.4|0
1648062600000|2022-03-23 19:10:00|28.01|25.61|28|25.6|28.05|25.65|27.91|25.51|0
1648062900000|2022-03-23 19:15:00|27.98|25.58|28.03|25.63|28.05|25.65|27.92|25.52|0
1648063200000|2022-03-23 19:20:00|28.04|25.64|27.82|25.42|28.07|25.67|27.82|25.42|0
1648063500000|2022-03-23 19:25:00|27.81|25.41|27.8|25.4|27.88|25.48|27.78|25.38|0
1648063800000|2022-03-23 19:30:00|27.84|25.44|27.91|25.51|27.95|25.55|27.74|25.34|0
1648064100000|2022-03-23 19:35:00|27.92|25.52|28|25.6|28|25.6|27.86|25.46|0
1648064400000|2022-03-23 19:40:00|28.01|25.61|27.89|25.49|28.21|25.81|27.88|25.48|0
1648064700000|2022-03-23 19:45:00|27.86|25.46|27.99|25.59|28.02|25.62|27.74|25.34|0
1648065000000|2022-03-23 19:50:00|28.1|25.7|28.32|25.92|28.35|25.95|28.1|25.7|0
1648065300000|2022-03-23 19:55:00|28.27|25.87|28.03|25.63|28.39|25.99|27.62|25.22|0
1648065600000|2022-03-23 20:00:00|28|25.6|28.05|25.65|28.09|25.69|27.99|25.59|0
1648065900000|2022-03-23 20:05:00|28.04|25.64|28.05|25.65|28.08|25.68|28.01|25.61|0
1648066200000|2022-03-23 20:10:00|28.06|25.66|28|25.6|28.06|25.66|28|25.6|0
1648066500000|2022-03-23 20:15:00|28.16|25.48|28.14|25.46|28.17|25.48|28.14|25.46|0
1648066800000|2022-03-23 20:20:00|28.15|25.47|28.12|25.44|28.15|25.47|28.09|25.41|0
1648067100000|2022-03-23 20:25:00|28.11|25.43|28.13|25.45|28.14|25.46|28.09|25.41|0
1648067400000|2022-03-23 20:30:00|28.11|25.43|28.1|25.42|28.13|25.45|28.08|25.4|0
1648067700000|2022-03-23 20:35:00|28.09|25.41|28.1|25.42|28.13|25.45|28.09|25.41|0
1648068000000|2022-03-23 20:40:00|28.11|25.43|28.1|25.42|28.12|25.45|28.1|25.42|0
1648068300000|2022-03-23 20:45:00|28.09|25.41|28.07|25.39|28.1|25.43|28.07|25.39|0
1648068600000|2022-03-23 20:50:00|28.06|25.38|28.06|25.39|28.07|25.4|28.05|25.38|0
1648068900000|2022-03-23 20:55:00|28.05|25.38|28.08|25.41|28.08|25.41|28.05|25.37|0
1648069200000|2022-03-23 21:00:00|28.09|25.42|28.13|25.45|28.13|25.45|28.09|25.42|0
1648069500000|2022-03-23 21:05:00|28.14|25.46|28.13|25.45|28.14|25.46|28.13|25.45|0
1648069800000|2022-03-23 21:10:00|28.14|25.46|28.12|25.45|28.14|25.46|28.12|25.44|0
1648070100000|2022-03-23 21:15:00|28.13|25.44|28.13|25.45|28.13|25.46|28.12|25.44|0
1648070400000|2022-03-23 21:20:00|28.14|25.46|28.13|25.45|28.14|25.46|28.12|25.44|0
1648070700000|2022-03-23 21:25:00|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1648071000000|2022-03-23 21:30:00|28.11|25.43|28.11|25.43|28.12|25.44|28.09|25.42|0
1648071300000|2022-03-23 21:35:00|28.09|25.42|28.11|25.43|28.11|25.43|28.09|25.42|0
1648071600000|2022-03-23 21:40:00|28.1|25.42|28.1|25.43|28.11|25.43|28.09|25.42|0
1648071900000|2022-03-23 21:45:00|28.11|25.42|28.11|25.43|28.11|25.43|28.1|25.42|0
1648072200000|2022-03-23 21:50:00|28.1|25.42|28.1|25.43|28.11|25.43|28.1|25.42|0
1648072500000|2022-03-23 21:55:00|28.09|25.42|28.1|25.42|28.1|25.42|28.09|25.41|0
1648072800000|2022-03-23 22:00:00|28.03|25.36|28.14|25.46|28.14|25.46|28.03|25.36|0
1648073100000|2022-03-23 22:05:00|28.13|25.45|28.11|25.43|28.13|25.45|28.1|25.42|0
1648073400000|2022-03-23 22:10:00|28.1|25.42|28.12|25.44|28.12|25.44|28.05|25.38|0
1648073700000|2022-03-23 22:15:00|28.11|25.43|28.06|25.39|28.13|25.45|28.05|25.38|0
1648074000000|2022-03-23 22:20:00|28.05|25.38|28.05|25.38|28.07|25.4|28.04|25.37|0
1648074300000|2022-03-23 22:25:00|28.03|25.36|28.02|25.35|28.05|25.38|28.01|25.34|0
1648074600000|2022-03-23 22:30:00|28.01|25.34|27.97|25.31|28.01|25.34|27.95|25.29|0
1648074900000|2022-03-23 22:35:00|27.98|25.32|27.99|25.32|28|25.33|27.95|25.28|0
1648075200000|2022-03-23 22:40:00|27.98|25.31|28.01|25.34|28.01|25.34|27.98|25.31|0
1648075500000|2022-03-23 22:45:00|28.02|25.35|28.02|25.35|28.04|25.37|28.01|25.34|0
1648075800000|2022-03-23 22:50:00|28.01|25.34|28.02|25.36|28.04|25.37|28.01|25.34|0
1648076100000|2022-03-23 22:55:00|28.03|25.37|27.99|25.33|28.04|25.37|27.99|25.33|0
1648076400000|2022-03-23 23:00:00|27.98|25.32|27.94|25.28|28.02|25.35|27.93|25.27|0
1648076700000|2022-03-23 23:05:00|27.93|25.27|27.92|25.26|27.95|25.29|27.9|25.24|0
1648077000000|2022-03-23 23:10:00|27.91|25.25|27.88|25.22|27.92|25.26|27.87|25.22|0
1648077300000|2022-03-23 23:15:00|27.87|25.21|27.88|25.22|27.89|25.23|27.85|25.2|0
1648077600000|2022-03-23 23:20:00|27.87|25.21|27.89|25.23|27.9|25.24|27.86|25.2|0
1648077900000|2022-03-23 23:25:00|27.88|25.22|27.87|25.22|27.89|25.23|27.87|25.21|0
1648078200000|2022-03-23 23:30:00|27.88|25.21|27.88|25.23|27.89|25.24|27.87|25.21|0
1648078500000|2022-03-23 23:35:00|27.89|25.24|27.87|25.22|27.89|25.24|27.86|25.21|0
1648078800000|2022-03-23 23:40:00|27.88|25.23|27.92|25.26|27.93|25.27|27.88|25.23|0
1648079100000|2022-03-23 23:45:00|27.91|25.25|27.93|25.27|27.95|25.29|27.88|25.23|0
1648079400000|2022-03-23 23:50:00|27.94|25.28|27.95|25.29|27.97|25.3|27.94|25.28|0
1648079700000|2022-03-23 23:55:00|27.94|25.28|27.91|25.25|27.94|25.28|27.89|25.23|0
1648080000000|2022-03-24 00:00:00|27.9|25.24|27.8|25.15|27.92|25.26|27.79|25.15|0
1648080300000|2022-03-24 00:05:00|27.79|25.16|27.73|25.09|27.82|25.17|27.73|25.09|0
1648080600000|2022-03-24 00:10:00|27.72|25.08|27.7|25.06|27.73|25.09|27.7|25.06|0
1648080900000|2022-03-24 00:15:00|27.69|25.05|27.71|25.07|27.73|25.09|27.68|25.04|0
1648081200000|2022-03-24 00:20:00|27.72|25.08|27.74|25.1|27.77|25.13|27.71|25.07|0
1648081500000|2022-03-24 00:25:00|27.73|25.09|27.85|25.2|27.86|25.2|27.73|25.09|0
1648081800000|2022-03-24 00:30:00|27.86|25.19|27.95|25.29|28.04|25.37|27.86|25.19|0
1648082100000|2022-03-24 00:35:00|27.96|25.3|27.98|25.31|28.02|25.35|27.93|25.27|0
1648082400000|2022-03-24 00:40:00|27.97|25.3|27.92|25.26|27.98|25.31|27.9|25.24|0
1648082700000|2022-03-24 00:45:00|27.91|25.25|27.89|25.23|27.97|25.3|27.87|25.22|0
1648083000000|2022-03-24 00:50:00|27.9|25.24|27.95|25.28|27.95|25.28|27.89|25.23|0
1648083300000|2022-03-24 00:55:00|27.96|25.29|27.89|25.23|27.96|25.29|27.89|25.23|0
1648083600000|2022-03-24 01:00:00|27.9|25.24|27.92|25.26|27.96|25.3|27.9|25.24|0
1648083900000|2022-03-24 01:05:00|27.91|25.25|27.91|25.25|27.94|25.28|27.91|25.25|0
1648084200000|2022-03-24 01:10:00|27.92|25.26|27.95|25.29|27.95|25.29|27.91|25.25|0
1648084500000|2022-03-24 01:15:00|27.94|25.28|28.02|25.35|28.02|25.35|27.91|25.26|0
1648084800000|2022-03-24 01:20:00|28.01|25.34|28.06|25.38|28.08|25.41|27.98|25.32|0
1648085100000|2022-03-24 01:25:00|28.07|25.4|28.12|25.44|28.12|25.44|28.06|25.38|0
1648085400000|2022-03-24 01:30:00|28.11|25.45|28.03|25.36|28.14|25.46|28.03|25.36|0
1648085700000|2022-03-24 01:35:00|28.04|25.37|27.91|25.26|28.05|25.38|27.9|25.24|0
1648086000000|2022-03-24 01:40:00|27.92|25.25|27.84|25.19|27.94|25.28|27.83|25.18|0
1648086300000|2022-03-24 01:45:00|27.83|25.18|27.92|25.26|27.95|25.28|27.83|25.18|0
1648086600000|2022-03-24 01:50:00|27.91|25.25|27.89|25.23|27.93|25.27|27.88|25.22|0
1648086900000|2022-03-24 01:55:00|27.88|25.22|27.91|25.25|27.91|25.25|27.85|25.2|0
1648087200000|2022-03-24 02:00:00|27.9|25.24|27.89|25.23|27.93|25.27|27.87|25.22|0
1648087500000|2022-03-24 02:05:00|27.88|25.22|27.87|25.21|27.91|25.25|27.86|25.2|0
1648087800000|2022-03-24 02:10:00|27.86|25.19|27.92|25.26|27.92|25.26|27.84|25.19|0
1648088100000|2022-03-24 02:15:00|27.91|25.25|27.9|25.25|27.95|25.29|27.9|25.25|0
1648088400000|2022-03-24 02:20:00|27.91|25.24|27.91|25.25|27.92|25.26|27.88|25.23|0
1648088700000|2022-03-24 02:25:00|27.9|25.24|27.91|25.25|27.92|25.26|27.87|25.22|0
1648089000000|2022-03-24 02:30:00|27.9|25.24|27.84|25.19|27.91|25.25|27.8|25.15|0
1648089300000|2022-03-24 02:35:00|27.85|25.2|27.85|25.19|27.85|25.2|27.82|25.17|0
1648089600000|2022-03-24 02:40:00|27.84|25.2|27.82|25.17|27.89|25.23|27.82|25.17|0
1648089900000|2022-03-24 02:45:00|27.81|25.16|27.74|25.09|27.83|25.18|27.71|25.07|0
1648090200000|2022-03-24 02:50:00|27.73|25.1|27.78|25.14|27.8|25.15|27.73|25.09|0
1648090500000|2022-03-24 02:55:00|27.77|25.13|27.77|25.13|27.78|25.14|27.75|25.11|0
1648090800000|2022-03-24 03:00:00|27.76|25.12|27.81|25.16|27.81|25.16|27.73|25.09|0
1648091100000|2022-03-24 03:05:00|27.82|25.17|27.78|25.13|27.86|25.2|27.76|25.12|0
1648091400000|2022-03-24 03:10:00|27.77|25.12|27.76|25.12|27.78|25.13|27.75|25.11|0
1648091700000|2022-03-24 03:15:00|27.77|25.13|27.76|25.12|27.79|25.14|27.74|25.1|0
1648092000000|2022-03-24 03:20:00|27.75|25.11|27.79|25.14|27.8|25.15|27.74|25.1|0
1648092300000|2022-03-24 03:25:00|27.78|25.13|27.8|25.15|27.8|25.15|27.77|25.12|0
1648092600000|2022-03-24 03:30:00|27.79|25.14|27.77|25.12|27.8|25.16|27.76|25.11|0
1648092900000|2022-03-24 03:35:00|27.76|25.11|27.79|25.15|27.81|25.16|27.76|25.11|0
1648093200000|2022-03-24 03:40:00|27.78|25.14|27.79|25.15|27.8|25.15|27.76|25.11|0
1648093500000|2022-03-24 03:45:00|27.8|25.16|27.75|25.11|27.81|25.16|27.75|25.11|0
1648093800000|2022-03-24 03:50:00|27.76|25.12|27.66|25.02|27.76|25.12|27.65|25.02|0
1648094100000|2022-03-24 03:55:00|27.67|25.03|27.57|24.95|27.68|25.04|27.57|24.95|0
1648094400000|2022-03-24 04:00:00|27.56|24.94|27.58|24.95|27.59|24.96|27.53|24.91|0
1648094700000|2022-03-24 04:05:00|27.57|24.94|27.56|24.94|27.58|24.95|27.55|24.93|0
1648095000000|2022-03-24 04:10:00|27.57|24.95|27.59|24.96|27.6|24.97|27.56|24.94|0
1648095300000|2022-03-24 04:15:00|27.58|24.95|27.57|24.94|27.59|24.96|27.52|24.9|0
1648095600000|2022-03-24 04:20:00|27.56|24.93|27.59|24.96|27.61|24.98|27.55|24.93|0
1648095900000|2022-03-24 04:25:00|27.6|24.97|27.61|24.98|27.62|24.99|27.58|24.95|0
1648096200000|2022-03-24 04:30:00|27.6|24.97|27.59|24.97|27.6|24.98|27.58|24.95|0
1648096500000|2022-03-24 04:35:00|27.58|24.96|27.57|24.95|27.6|24.97|27.57|24.94|0
1648096800000|2022-03-24 04:40:00|27.58|24.96|27.57|24.95|27.59|24.96|27.56|24.94|0
1648097100000|2022-03-24 04:45:00|27.56|24.94|27.56|24.94|27.56|24.94|27.48|24.86|0
1648097400000|2022-03-24 04:50:00|27.55|24.93|27.57|24.95|27.59|24.96|27.55|24.93|0
1648097700000|2022-03-24 04:55:00|27.58||27.57||27.58||27.57||0
1648098000000|2022-03-24 05:00:00|27.55|24.93|27.5|24.88|27.56|24.94|27.48|24.86|0
1648098300000|2022-03-24 05:05:00|27.52|24.9|27.54|24.92|27.57|24.94|27.46|24.84|0
1648098600000|2022-03-24 05:10:00|27.52|24.9|27.49|24.87|27.55|24.93|27.47|24.86|0
1648098900000|2022-03-24 05:15:00|27.47|24.86|27.53|24.91|27.53|24.91|27.46|24.84|0
1648099200000|2022-03-24 05:20:00|27.52|24.9|27.51|24.89|27.55|24.92|27.51|24.89|0
1648099500000|2022-03-24 05:25:00|27.5|24.88|27.5|24.88|27.52|24.9|27.46|24.85|0
1648099800000|2022-03-24 05:30:00|27.49|24.87|27.41|24.8|27.51|24.89|27.41|24.8|0
1648100100000|2022-03-24 05:35:00|27.42|24.81|27.3|24.7|27.43|24.82|27.29|24.69|0
1648100400000|2022-03-24 05:40:00|27.31|24.71|27.27|24.68|27.34|24.74|27.27|24.68|0
1648100700000|2022-03-24 05:45:00|27.26|24.67|27.24|24.65|27.27|24.68|27.21|24.62|0
1648101000000|2022-03-24 05:50:00|27.25|24.66|27.28|24.68|27.29|24.69|27.25|24.66|0
1648101300000|2022-03-24 05:55:00|27.27|24.67|27.22|24.63|27.27|24.67|27.19|24.6|0
1648101600000|2022-03-24 06:00:00|27.23|24.64|27.14|24.55|27.25|24.65|27.13|24.55|0
1648101900000|2022-03-24 06:05:00|27.15|24.56|27.29|24.69|27.3|24.7|27.15|24.56|0
1648102200000|2022-03-24 06:10:00|27.3|24.7|27.32|24.72|27.34|24.74|27.3|24.7|0
1648102500000|2022-03-24 06:15:00|27.31|24.71|27.36|24.75|27.37|24.76|27.31|24.71|0
1648102800000|2022-03-24 06:20:00|27.35|24.76|27.36|24.75|27.39|24.78|27.35|24.75|0
1648103100000|2022-03-24 06:25:00|27.37|24.76|27.06|24.48|27.39|24.78|27.05|24.47|0
1648103400000|2022-03-24 06:30:00|27.05|24.47|27.08|24.5|27.08|24.5|27.03|24.46|0
1648103700000|2022-03-24 06:35:00|27.07|24.49|27.04|24.47|27.08|24.5|27.04|24.47|0
1648104000000|2022-03-24 06:40:00|27.05|24.48|27.06|24.49|27.08|24.5|27.04|24.47|0
1648104300000|2022-03-24 06:45:00|27.07|24.5|27.08|24.5|27.08|24.5|27.05|24.47|0
1648104600000|2022-03-24 06:50:00|27.07|24.49|27.17|24.58|27.18|24.59|27.07|24.49|0
1648104900000|2022-03-24 06:55:00|27.16|24.57|27.16|24.57|27.18|24.59|27.15|24.56|0
1648105200000|2022-03-24 07:00:00|27.15|24.56|27.11|24.53|27.15|24.56|27.05|24.47|0
1648105500000|2022-03-24 07:05:00|27.03|24.63|27.04|24.64|27.08|24.68|27.03|24.63|0
1648105800000|2022-03-24 07:10:00|27.05|24.65|26.97|24.57|27.05|24.65|26.97|24.57|0
1648106100000|2022-03-24 07:15:00|26.96|24.56|26.84|24.44|26.97|24.57|26.83|24.43|0
1648106400000|2022-03-24 07:20:00|26.85|24.45|27.72|25.32|27.93|25.53|26.8|24.4|0
1648106700000|2022-03-24 07:25:00|27.73|25.33|27.66|25.26|27.75|25.35|27.64|25.24|0
1648107000000|2022-03-24 07:30:00|27.65|25.25|27.66|25.26|27.7|25.3|27.64|25.24|0
1648107300000|2022-03-24 07:35:00|27.67|25.27|27.74|25.34|27.74|25.34|27.66|25.26|0
1648107600000|2022-03-24 07:40:00|27.72|25.32|27.69|25.29|27.74|25.34|27.65|25.25|0
1648107900000|2022-03-24 07:45:00|27.7|25.3|27.73|25.33|27.73|25.33|27.64|25.24|0
1648108200000|2022-03-24 07:50:00|27.72|25.32|27.76|25.36|27.76|25.36|27.72|25.32|0
1648108500000|2022-03-24 07:55:00|27.77|25.37|27.75|25.35|27.77|25.37|27.71|25.31|0
1648108800000|2022-03-24 08:00:00|27.74|25.34|27.52|25.12|27.75|25.35|27.52|25.12|0
1648109100000|2022-03-24 08:05:00|27.51|25.11|27.42|25.02|27.51|25.11|27.3|24.9|0
1648109400000|2022-03-24 08:10:00|27.4|25|27.49|25.09|27.51|25.11|27.36|24.96|0
1648109700000|2022-03-24 08:15:00|27.47|25.07|27.41|25.01|27.5|25.1|27.35|24.95|0
1648110000000|2022-03-24 08:20:00|27.42|25.02|27.34|24.94|27.44|25.04|27.32|24.92|0
1648110300000|2022-03-24 08:25:00|27.32|24.92|27.36|24.96|27.36|24.96|27.31|24.91|0
1648110600000|2022-03-24 08:30:00|27.35|24.95|27.34|24.94|27.36|24.96|27.17|24.77|0
1648110900000|2022-03-24 08:35:00|27.33|24.93|27.24|24.84|27.33|24.93|27.2|24.8|0
1648111200000|2022-03-24 08:40:00|27.23|24.83|27.28|24.88|27.3|24.9|27.23|24.83|0
1648111500000|2022-03-24 08:45:00|27.29|24.89|27.32|24.92|27.35|24.95|27.28|24.88|0
1648111800000|2022-03-24 08:50:00|27.33|24.93|27.3|24.9|27.33|24.93|27.28|24.88|0
1648112100000|2022-03-24 08:55:00|27.31|24.91|27.29|24.89|27.32|24.92|27.23|24.83|0
1648112400000|2022-03-24 09:00:00|27.28|24.88|27.21|24.81|27.31|24.91|27.19|24.79|0
1648112700000|2022-03-24 09:05:00|27.24|24.84|27.35|24.95|27.64|25.24|27.18|24.78|0
1648113000000|2022-03-24 09:10:00|27.36|24.96|27.31|24.91|27.39|24.99|27.31|24.91|0
1648113300000|2022-03-24 09:15:00|27.32|24.92|27.34|24.94|27.37|24.97|27.32|24.92|0
1648113600000|2022-03-24 09:20:00|27.35|24.95|27.41|25.01|27.43|25.03|27.32|24.92|0
1648113900000|2022-03-24 09:25:00|27.42|25.02|27.43|25.03|27.44|25.04|27.41|25.01|0
1648114200000|2022-03-24 09:30:00|27.42|25.02|27.35|24.95|27.44|25.04|27.35|24.95|0
1648114500000|2022-03-24 09:35:00|27.36|24.96|27.38|24.98|27.41|25.01|27.35|24.95|0
1648114800000|2022-03-24 09:40:00|27.39|24.99|27.4|25|27.42|25.02|27.38|24.98|0
1648115100000|2022-03-24 09:45:00|27.41|25.01|27.38|24.98|27.42|25.02|27.37|24.97|0
1648115400000|2022-03-24 09:50:00|27.39|24.99|27.42|25.02|27.43|25.03|27.38|24.98|0
1648115700000|2022-03-24 09:55:00|27.41|25.01|27.48|25.08|27.48|25.08|27.41|25.01|0
1648116000000|2022-03-24 10:00:00|27.49|25.09|27.54|25.14|27.58|25.18|27.49|25.09|0
1648116300000|2022-03-24 10:05:00|27.55|25.15|27.61|25.21|27.63|25.23|27.55|25.15|0
1648116600000|2022-03-24 10:10:00|27.62|25.22|27.66|25.26|27.66|25.26|27.58|25.18|0
1648116900000|2022-03-24 10:15:00|27.7|25.3|27.65|25.25|27.73|25.33|27.65|25.25|0
1648117200000|2022-03-24 10:20:00|27.66|25.26|27.7|25.3|27.76|25.36|27.65|25.25|0
1648117500000|2022-03-24 10:25:00|27.69|25.29|27.64|25.24|27.69|25.29|27.62|25.22|0
1648117800000|2022-03-24 10:30:00|27.62|25.22|27.61|25.21|27.73|25.33|27.59|25.19|0
1648118100000|2022-03-24 10:35:00|27.6|25.2|27.63|25.23|27.64|25.24|27.58|25.18|0
1648118400000|2022-03-24 10:40:00|27.64|25.24|27.62|25.22|27.67|25.27|27.61|25.21|0
1648118700000|2022-03-24 10:45:00|27.63|25.23|27.62|25.22|27.65|25.25|27.59|25.19|0
1648119000000|2022-03-24 10:50:00|27.63|25.23|27.61|25.21|27.64|25.24|27.58|25.18|0
1648119300000|2022-03-24 10:55:00|27.6|25.2|27.64|25.24|27.67|25.27|27.59|25.19|0
1648119600000|2022-03-24 11:00:00|27.65|25.25|27.56|25.16|27.65|25.25|27.55|25.15|0
1648119900000|2022-03-24 11:05:00|27.57|25.17|27.31|24.91|27.61|25.21|27.16|24.76|0
1648120200000|2022-03-24 11:10:00|27.27|24.87|27.4|25|27.41|25.01|27.27|24.87|0
1648120500000|2022-03-24 11:15:00|27.38|24.98|27.69|25.29|27.7|25.3|27.35|24.95|0
1648120800000|2022-03-24 11:20:00|27.7|25.3|27.63|25.23|27.72|25.32|27.62|25.22|0
1648121100000|2022-03-24 11:25:00|27.64|25.24|27.66|25.26|27.67|25.27|27.63|25.23|0
1648121400000|2022-03-24 11:30:00|27.65|25.25|27.61|25.21|27.67|25.27|27.58|25.18|0
1648121700000|2022-03-24 11:35:00|27.62|25.22|27.63|25.23|27.64|25.24|27.56|25.16|0
1648122000000|2022-03-24 11:40:00|27.76|25.36|28.05|25.17|28.15|25.69|27.75|25.13|0
1648122300000|2022-03-24 11:45:00|28.06|25.18|28|25.12|28.08|25.2|27.96|25.08|0
1648122600000|2022-03-24 11:50:00|28.03|25.15|28.15|25.27|28.2|25.32|28.02|25.14|0
1648122900000|2022-03-24 11:55:00|28.16|25.28|28.14|25.26|28.18|25.3|28.08|25.2|0
1648123200000|2022-03-24 12:00:00|28.13|25.25|28.03|25.15|28.15|25.27|28.03|25.15|0
1648123500000|2022-03-24 12:05:00|28.04|25.16|28.11|25.23|28.11|25.23|28.01|25.13|0
1648123800000|2022-03-24 12:10:00|28.16|25.28|28.15|25.27|28.24|25.36|28.13|25.25|0
1648124100000|2022-03-24 12:15:00|28.16|25.28|28.2|25.32|28.25|25.37|28.15|25.27|0
1648124400000|2022-03-24 12:20:00|28.21|25.33|28.24|25.36|28.26|25.38|28.17|25.29|0
1648124700000|2022-03-24 12:25:00|28.23|25.35|28.2|25.32|28.26|25.38|28.18|25.3|0
1648125000000|2022-03-24 12:30:00|28.21|25.33|28.2|25.32|28.35|25.47|28.18|25.3|0
1648125300000|2022-03-24 12:35:00|28.19|25.31|28.16|25.28|28.22|25.34|28.12|25.24|0
1648125600000|2022-03-24 12:40:00|28.15|25.27|28.1|25.22|28.16|25.28|28.08|25.2|0
1648125900000|2022-03-24 12:45:00|28.09|25.21|28.09|25.21|28.13|25.25|28.04|25.16|0
1648126200000|2022-03-24 12:50:00|28.08|25.2|28.06|25.18|28.09|25.21|28.03|25.15|0
1648126500000|2022-03-24 12:55:00|28.05|25.17|28.11|25.23|28.11|25.23|28.02|25.14|0
1648126800000|2022-03-24 13:00:00|28.12|25.24|28.11|25.23|28.16|25.28|28.05|25.17|0
1648127100000|2022-03-24 13:05:00|28.12|25.24|28.07|25.19|28.16|25.28|28.06|25.18|0
1648127400000|2022-03-24 13:10:00|28.09|25.21|27.7|24.82|28.12|25.24|27.68|24.8|0
1648127700000|2022-03-24 13:15:00|28|25.12|28|25.12|28.03|25.15|27.94|25.06|0
1648128000000|2022-03-24 13:20:00|28.02|25.14|27.95|25.07|28.02|25.14|27.95|25.07|0
1648128300000|2022-03-24 13:25:00|27.96|25.08|28.08|25.2|28.09|25.21|27.91|25.03|0
1648128600000|2022-03-24 13:30:00|28.06|25.18|28.31|25.43|28.34|25.46|28.03|25.15|0
1648128900000|2022-03-24 13:35:00|28.34|25.46|28.33|25.45|28.47|25.59|28.31|25.43|0
1648129200000|2022-03-24 13:40:00|28.35|25.47|28.06|25.18|28.37|25.49|27.98|25.1|0
1648129500000|2022-03-24 13:45:00|28.04|25.16|28.16|25.28|28.21|25.33|27.97|25.09|0
1648129800000|2022-03-24 13:50:00|28.18|25.3|28.02|25.14|28.26|25.38|27.89|25.01|0
1648130100000|2022-03-24 13:55:00|27.99|25.11|28.78|25.9|28.78|25.9|27.99|25.11|0
1648130400000|2022-03-24 14:00:00|28.74|25.86|28.41|25.53|28.76|25.88|28.34|25.46|0
1648130700000|2022-03-24 14:05:00|28.38|25.5|28.37|25.49|28.47|25.59|28.28|25.4|0
1648131000000|2022-03-24 14:10:00|28.36|25.48|28.46|25.58|28.55|25.67|28.36|25.48|0
1648131300000|2022-03-24 14:15:00|28.43|25.55|28.4|25.52|28.73|25.85|28.05|25.17|0
1648131600000|2022-03-24 14:20:00|28.38|25.5|28.41|25.53|28.46|25.58|28.3|25.42|0
1648131900000|2022-03-24 14:25:00|28.38|25.5|28.44|25.56|28.52|25.64|28.33|25.45|0
1648132200000|2022-03-24 14:30:00|28.45|25.57|28.08|25.2|28.54|25.66|28.05|25.17|0
1648132500000|2022-03-24 14:35:00|28.09|25.21|28.2|25.32|28.24|25.36|28.01|25.13|0
1648132800000|2022-03-24 14:40:00|28.19|25.31|28.08|25.2|28.28|25.4|28.08|25.2|0
1648133100000|2022-03-24 14:45:00|28.07|25.19|28|25.12|28.1|25.22|27.93|25.05|0
1648133400000|2022-03-24 14:50:00|27.99|25.11|27.74|24.86|28.14|25.26|27.68|24.8|0
1648133700000|2022-03-24 14:55:00|27.73|24.85|27.83|24.95|27.9|25.02|27.71|24.83|0
1648134000000|2022-03-24 15:00:00|27.8|24.92|27.66|24.78|27.85|24.97|27.33|24.45|0
1648134300000|2022-03-24 15:05:00|27.64|24.76|27.62|24.74|27.72|24.84|27.47|24.59|0
1648134600000|2022-03-24 15:10:00|27.65|24.77|27.5|24.62|27.7|24.82|27.43|24.55|0
1648134900000|2022-03-24 15:15:00|27.47|24.59|27.4|24.52|27.56|24.68|27.4|24.52|0
1648135200000|2022-03-24 15:20:00|27.37|24.49|27.39|24.51|27.51|24.63|27.37|24.49|0
1648135500000|2022-03-24 15:25:00|27.38|24.5|27.16|24.28|27.41|24.53|27.15|24.27|0
1648135800000|2022-03-24 15:30:00|27.12|24.24|27.18|24.3|27.19|24.31|27.09|24.21|0
1648136100000|2022-03-24 15:35:00|27.19|24.31|27.5|24.62|28.1|25.22|27.09|24.21|0
1648136400000|2022-03-24 15:40:00|27.51|24.63|27.35|24.47|27.51|24.63|27.3|24.42|0
1648136700000|2022-03-24 15:45:00|27.37|24.49|27.45|24.57|27.45|24.57|27.34|24.46|0
1648137000000|2022-03-24 15:50:00|27.47|24.59|27.48|24.6|27.55|24.67|27.45|24.57|0
1648137300000|2022-03-24 15:55:00|27.49|24.61|27.47|24.59|27.5|24.62|27.42|24.54|0
1648137600000|2022-03-24 16:00:00|27.46|24.58|27.66|24.78|27.7|24.82|27.43|24.55|0
1648137900000|2022-03-24 16:05:00|27.7|24.82|27.48|24.6|27.72|24.84|27.44|24.56|0
1648138200000|2022-03-24 16:10:00|27.47|24.59|27.45|24.57|27.52|24.64|27.43|24.55|0
1648138500000|2022-03-24 16:15:00|27.44|24.56|27.45|24.57|27.53|24.65|27.43|24.55|0
1648138800000|2022-03-24 16:20:00|27.44|24.56|27.5|24.62|27.5|24.62|27.39|24.51|0
1648139100000|2022-03-24 16:25:00|27.51|24.63|27.65|24.77|27.73|24.85|27.47|24.59|0
1648139400000|2022-03-24 16:30:00|27.67|24.79|27.42|24.54|27.67|24.79|27.25|24.37|0
1648139700000|2022-03-24 16:35:00|27.41|24.53|27.19|24.31|27.44|24.56|27.17|24.29|0
1648140000000|2022-03-24 16:40:00|27.2|24.32|27.16|24.28|27.26|24.38|27.16|24.28|0
1648140300000|2022-03-24 16:45:00|27.18|24.3|27.26|24.38|27.28|24.4|27.18|24.3|0
1648140600000|2022-03-24 16:50:00|27.25|24.37|27.14|24.26|27.25|24.37|27.1|24.22|0
1648140900000|2022-03-24 16:55:00|27.16|24.28|27.11|24.23|27.17|24.29|27.09|24.21|0
1648141200000|2022-03-24 17:00:00|27.1|24.22|27.17|24.29|27.19|24.31|26.92|24.04|0
1648141500000|2022-03-24 17:05:00|27.16|24.28|27.19|24.31|27.23|24.35|27.08|24.2|0
1648141800000|2022-03-24 17:10:00|27.17|24.29|27.08|24.2|27.2|24.32|27.04|24.16|0
1648142100000|2022-03-24 17:15:00|27.1|24.22|26.99|24.11|27.1|24.22|26.99|24.11|0
1648142400000|2022-03-24 17:20:00|27|24.12|27.02|24.14|27.08|24.2|26.98|24.1|0
1648142700000|2022-03-24 17:25:00|27.01|24.13|26.96|24.08|27.03|24.15|26.88|24|0
1648143000000|2022-03-24 17:30:00|26.95|24.07|27.02|24.14|27.08|24.2|26.92|24.04|0
1648143300000|2022-03-24 17:35:00|27.04|24.16|26.98|24.1|27.05|24.17|26.93|24.05|0
1648143600000|2022-03-24 17:40:00|26.97|24.09|26.92|24.04|27|24.12|26.89|24.01|0
1648143900000|2022-03-24 17:45:00|26.91|24.03|26.88|24|26.93|24.05|26.83|23.95|0
1648144200000|2022-03-24 17:50:00|26.9|24.02|26.92|24.04|26.94|24.06|26.85|23.97|0
1648144500000|2022-03-24 17:55:00|26.93|24.05|26.92|24.04|26.96|24.08|26.89|24.01|0
1648144800000|2022-03-24 18:00:00|26.93|24.05|26.74|23.86|26.95|24.07|26.71|23.83|0
1648145100000|2022-03-24 18:05:00|26.75|23.87|26.89|24.01|26.92|24.04|26.75|23.87|0
1648145400000|2022-03-24 18:10:00|26.88|24|26.91|24.03|27.04|24.16|26.87|23.99|0
1648145700000|2022-03-24 18:15:00|26.9|24.02|26.93|24.05|26.94|24.06|26.84|23.96|0
1648146000000|2022-03-24 18:20:00|26.91|24.03|27.01|24.13|27.06|24.18|26.91|24.03|0
1648146300000|2022-03-24 18:25:00|27|24.12|27.68|24.8|27.76|24.88|26.96|24.08|0
1648146600000|2022-03-24 18:30:00|27.67|24.79|27.76|24.88|27.8|24.92|27.64|24.76|0
1648146900000|2022-03-24 18:35:00|27.75|24.87|27.71|24.83|27.82|24.94|27.7|24.82|0
1648147200000|2022-03-24 18:40:00|27.7|24.82|27.73|24.85|27.76|24.88|27.68|24.8|0
1648147500000|2022-03-24 18:45:00|27.75|24.87|27.85|24.97|27.92|25.04|27.72|24.84|0
1648147800000|2022-03-24 18:50:00|27.83|24.95|27.69|24.81|27.84|24.96|27.64|24.76|0
1648148100000|2022-03-24 18:55:00|27.7|24.82|27.65|24.77|27.74|24.86|27.62|24.74|0
1648148400000|2022-03-24 19:00:00|27.66|24.78|27.7|24.82|27.79|24.91|27.62|24.74|0
1648148700000|2022-03-24 19:05:00|27.72|24.84|27.46|24.58|27.72|24.84|27.43|24.55|0
1648149000000|2022-03-24 19:10:00|27.48|24.6|27.43|24.55|27.49|24.61|27.43|24.55|0
1648149300000|2022-03-24 19:15:00|27.44|24.56|27.36|24.48|27.48|24.6|27.36|24.48|0
1648149600000|2022-03-24 19:20:00|27.34|24.46|27.21|24.33|27.36|24.48|27.2|24.32|0
1648149900000|2022-03-24 19:25:00|27.17|24.29|27.15|24.27|27.17|24.29|27.08|24.2|0
1648150200000|2022-03-24 19:30:00|27.13|24.25|27.23|24.35|27.29|24.41|27.09|24.21|0
1648150500000|2022-03-24 19:35:00|27.22|24.34|27.3|24.42|27.33|24.45|27.2|24.32|0
1648150800000|2022-03-24 19:40:00|27.31|24.43|27.25|24.37|27.41|24.53|27.25|24.37|0
1648151100000|2022-03-24 19:45:00|27.24|24.36|27.1|24.22|28.34|25.46|27.1|24.22|0
1648151400000|2022-03-24 19:50:00|27.06|24.18|26.97|24.09|27.06|24.18|26.88|24|0
1648151700000|2022-03-24 19:55:00|26.96|24.08|26.8|23.92|27.03|24.15|26.77|23.89|0
1648152000000|2022-03-24 20:00:00|26.76|23.88|26.74|23.86|26.8|23.92|26.71|23.83|0
1648152300000|2022-03-24 20:05:00|26.73|23.85|26.77|23.89|26.78|23.9|26.72|23.84|0
1648152600000|2022-03-24 20:10:00|26.78|23.9|27.5|24.62|27.56|24.68|26.77|23.89|0
1648152900000|2022-03-24 20:15:00|27.74|24.38|27.74|24.38|27.74|24.38|27.73|24.37|0
1648153200000|2022-03-24 20:20:00|27.73|24.37|27.64|24.28|27.73|24.37|27.62|24.26|0
1648153500000|2022-03-24 20:25:00|27.65|24.29|27.63|24.27|27.66|24.3|27.63|24.27|0
1648153800000|2022-03-24 20:30:00|27.64|24.28|27.64|24.28|27.64|24.28|27.6|24.24|0
1648154100000|2022-03-24 20:35:00|27.63|24.27|27.63|24.27|27.64|24.28|27.63|24.27|0
1648154400000|2022-03-24 20:40:00|27.62|24.26|27.64|24.28|27.64|24.28|27.62|24.26|0
1648154700000|2022-03-24 20:45:00|27.63|24.27|27.63|24.27|27.63|24.27|27.63|24.27|0
1648155300000|2022-03-24 20:55:00|27.64|24.28|27.64|24.28|27.64|24.28|27.63|24.27|0
1648155600000|2022-03-24 21:00:00|27.63|24.27|27.65|24.29|27.65|24.29|27.63|24.27|0
1648155900000|2022-03-24 21:05:00|27.64|24.28|27.64|24.28|27.65|24.29|27.64|24.28|0
1648156200000|2022-03-24 21:10:00|27.65|24.29|27.64|24.28|27.65|24.29|27.64|24.28|0
1648156800000|2022-03-24 21:20:00|27.63|24.27|27.63|24.27|27.64|24.28|27.63|24.27|0
1648157100000|2022-03-24 21:25:00|27.62|24.26|27.63|24.27|27.63|24.27|27.62|24.26|0
1648157400000|2022-03-24 21:30:00|27.64|24.28|27.64|24.28|27.64|24.28|27.64|24.28|0
1648158000000|2022-03-24 21:40:00|27.66|24.3|27.66|24.3|27.66|24.3|27.65|24.29|0
1648158300000|2022-03-24 21:45:00|27.65|24.29|27.65|24.29|27.65|24.29|27.65|24.29|0
1648158600000|2022-03-24 21:50:00|27.64|24.28|27.63|24.27|27.65|24.29|27.63|24.27|0
1648158900000|2022-03-24 21:55:00|27.64|24.28|27.64|24.28|27.64|24.28|27.63|24.27|0
1648159200000|2022-03-24 22:00:00|27.63|24.27|27.61|24.25|27.69|24.33|27.59|24.23|0
1648159500000|2022-03-24 22:05:00|27.62|24.26|27.69|24.33|27.7|24.34|27.62|24.26|0
1648159800000|2022-03-24 22:10:00|27.67|24.31|27.73|24.37|27.75|24.39|27.67|24.31|0
1648160100000|2022-03-24 22:15:00|27.72|24.36|27.74|24.38|27.76|24.4|27.71|24.35|0
1648160400000|2022-03-24 22:20:00|27.73|24.37|27.73|24.37|27.74|24.38|27.71|24.35|0
1648160700000|2022-03-24 22:25:00|27.72|24.36|27.72|24.36|27.72|24.36|27.66|24.3|0
1648161000000|2022-03-24 22:30:00|27.73|24.37|27.77|24.41|27.77|24.41|27.72|24.36|0
1648161300000|2022-03-24 22:35:00|27.76|24.4|27.78|24.42|27.79|24.43|27.74|24.38|0
1648161600000|2022-03-24 22:40:00|27.79|24.43|27.78|24.42|27.79|24.43|27.77|24.41|0
1648161900000|2022-03-24 22:45:00|27.79|24.43|27.75|24.39|27.79|24.43|27.74|24.38|0
1648162200000|2022-03-24 22:50:00|27.74|24.38|27.75|24.39|27.76|24.4|27.73|24.37|0
1648162500000|2022-03-24 22:55:00|27.76|24.4|27.81|24.45|27.81|24.45|27.76|24.4|0
1648162800000|2022-03-24 23:00:00|27.8|24.44|27.82|24.46|27.82|24.46|27.8|24.44|0
1648163100000|2022-03-24 23:05:00|27.81|24.45|27.81|24.45|27.82|24.46|27.79|24.43|0
1648163400000|2022-03-24 23:10:00|27.82|24.46|27.86|24.5|27.88|24.52|27.82|24.46|0
1648163700000|2022-03-24 23:15:00|27.85|24.49|27.81|24.45|27.85|24.49|27.79|24.43|0
1648164000000|2022-03-24 23:20:00|27.82|24.46|27.75|24.39|27.82|24.46|27.75|24.39|0
1648164300000|2022-03-24 23:25:00|27.76|24.4|27.77|24.41|27.77|24.41|27.72|24.36|0
1648164600000|2022-03-24 23:30:00|27.78|24.42|27.79|24.43|27.8|24.44|27.76|24.4|0
1648164900000|2022-03-24 23:35:00|27.8|24.44|27.82|24.46|27.83|24.47|27.76|24.4|0
1648165200000|2022-03-24 23:40:00|27.83|24.47|27.79|24.43|27.84|24.48|27.79|24.43|0
1648165500000|2022-03-24 23:45:00|27.78|24.42|27.8|24.44|27.81|24.45|27.76|24.4|0
1648165800000|2022-03-24 23:50:00|27.81|24.45|27.8|24.44|27.81|24.45|27.77|24.41|0
1648166100000|2022-03-24 23:55:00|27.79|24.43|27.8|24.44|27.82|24.46|27.78|24.42|0
1648166400000|2022-03-25 00:00:00|27.81|24.45|27.89|24.53|27.91|24.55|27.8|24.44|0
1648166700000|2022-03-25 00:05:00|27.88|24.52|27.92|24.56|27.94|24.58|27.88|24.52|0
1648167000000|2022-03-25 00:10:00|27.94|24.58|27.98|24.62|27.99|24.63|27.92|24.56|0
1648167300000|2022-03-25 00:15:00|27.97|24.61|27.98|24.62|28.04|24.68|27.97|24.61|0
1648167600000|2022-03-25 00:20:00|27.97|24.61|28.01|24.65|28.02|24.66|27.95|24.59|0
1648167900000|2022-03-25 00:25:00|28|24.64|27.97|24.61|28.03|24.67|27.97|24.61|0
1648168200000|2022-03-25 00:30:00|27.98|24.62|27.96|24.6|27.98|24.62|27.93|24.57|0
1648168500000|2022-03-25 00:35:00|27.95|24.59|27.93|24.57|27.98|24.62|27.91|24.55|0
1648168800000|2022-03-25 00:40:00|27.92|24.56|27.93|24.57|27.93|24.57|27.89|24.53|0
1648169100000|2022-03-25 00:45:00|27.92|24.56|27.92|24.56|27.94|24.58|27.9|24.54|0
1648169400000|2022-03-25 00:50:00|27.91|24.55|27.95|24.59|27.98|24.62|27.91|24.55|0
1648169700000|2022-03-25 00:55:00|27.96|24.6|27.97|24.61|27.97|24.61|27.92|24.56|0
1648170000000|2022-03-25 01:00:00|27.98|24.62|27.95|24.59|28|24.64|27.92|24.56|0
1648170300000|2022-03-25 01:05:00|27.94|24.58|27.88|24.52|27.94|24.58|27.88|24.52|0
1648170600000|2022-03-25 01:10:00|27.89|24.53|27.88|24.52|27.9|24.54|27.85|24.49|0
1648170900000|2022-03-25 01:15:00|27.87|24.51|27.9|24.54|27.92|24.56|27.87|24.51|0
1648171200000|2022-03-25 01:20:00|27.89|24.53|27.94|24.58|27.98|24.62|27.89|24.53|0
1648171500000|2022-03-25 01:25:00|27.93|24.57|27.87|24.51|27.94|24.58|27.86|24.5|0
1648171800000|2022-03-25 01:30:00|27.88|24.52|27.88|24.52|27.92|24.56|27.86|24.5|0
1648172100000|2022-03-25 01:35:00|27.87|24.51|27.88|24.52|27.91|24.55|27.86|24.5|0
1648172400000|2022-03-25 01:40:00|27.87|24.51|27.83|24.47|27.89|24.53|27.83|24.47|0
1648172700000|2022-03-25 01:45:00|27.82|24.46|27.84|24.48|27.86|24.5|27.81|24.45|0
1648173000000|2022-03-25 01:50:00|27.85|24.49|27.39|24.03|27.85|24.49|27.37|24.01|0
1648173300000|2022-03-25 01:55:00|27.36|24|27.48|24.12|27.51|24.15|27.35|23.99|0
1648173600000|2022-03-25 02:00:00|27.49|24.13|27.54|24.18|27.54|24.18|27.48|24.12|0
1648173900000|2022-03-25 02:05:00|27.53|24.17|27.49|24.13|27.54|24.18|27.49|24.13|0
1648174200000|2022-03-25 02:10:00|27.5|24.14|27.56|24.2|27.58|24.22|27.5|24.14|0
1648174500000|2022-03-25 02:15:00|27.57|24.21|27.52|24.16|27.58|24.22|27.5|24.14|0
1648174800000|2022-03-25 02:20:00|27.53|24.17|27.58|24.22|27.6|24.24|27.53|24.17|0
1648175100000|2022-03-25 02:25:00|27.59|24.23|27.63|24.27|27.65|24.29|27.59|24.23|0
1648175400000|2022-03-25 02:30:00|27.64|24.28|27.64|24.28|27.7|24.34|27.63|24.27|0
1648175700000|2022-03-25 02:35:00|27.65|24.29|27.57|24.21|27.66|24.3|27.54|24.18|0
1648176000000|2022-03-25 02:40:00|27.56|24.2|27.61|24.25|27.63|24.27|27.55|24.19|0
1648176300000|2022-03-25 02:45:00|27.6|24.24|27.61|24.25|27.63|24.27|27.58|24.22|0
1648176600000|2022-03-25 02:50:00|27.6|24.24|27.6|24.24|27.64|24.28|27.57|24.21|0
1648176900000|2022-03-25 02:55:00|27.61|24.25|27.56|24.2|27.62|24.26|27.56|24.2|0
1648177200000|2022-03-25 03:00:00|27.57|24.21|27.54|24.18|27.59|24.23|27.54|24.18|0
1648177500000|2022-03-25 03:05:00|27.55|24.19|27.56|24.2|27.56|24.2|27.5|24.14|0
1648177800000|2022-03-25 03:10:00|27.57|24.21|27.61|24.25|27.64|24.28|27.57|24.21|0
1648178100000|2022-03-25 03:15:00|27.62|24.26|27.65|24.29|27.65|24.29|27.6|24.24|0
1648178400000|2022-03-25 03:20:00|27.67|24.31|27.67|24.31|27.7|24.34|27.66|24.3|0
1648178700000|2022-03-25 03:25:00|27.66|24.3|27.68|24.32|27.68|24.32|27.63|24.27|0
1648179000000|2022-03-25 03:30:00|27.67|24.31|27.64|24.28|27.67|24.31|27.62|24.26|0
1648179300000|2022-03-25 03:35:00|27.65|24.29|27.67|24.31|27.68|24.32|27.62|24.26|0
1648179600000|2022-03-25 03:40:00|27.68|24.32|27.73|24.37|27.75|24.39|27.68|24.32|0
1648179900000|2022-03-25 03:45:00|27.74|24.38|27.74|24.38|27.76|24.4|27.71|24.35|0
1648180200000|2022-03-25 03:50:00|27.73|24.37|27.72|24.36|27.75|24.39|27.7|24.34|0
1648180500000|2022-03-25 03:55:00|27.71|24.35|27.67|24.31|27.72|24.36|27.67|24.31|0
1648180800000|2022-03-25 04:00:00|27.68|24.32|27.65|24.29|27.69|24.33|27.65|24.29|0
1648181100000|2022-03-25 04:05:00|27.64|24.28|27.65|24.29|27.67|24.31|27.64|24.28|0
1648181400000|2022-03-25 04:10:00|27.64|24.28|27.6|24.24|27.64|24.28|27.57|24.21|0
1648181700000|2022-03-25 04:15:00|27.62|24.26|27.59|24.23|27.62|24.26|27.57|24.21|0
1648182000000|2022-03-25 04:20:00|27.58|24.22|27.59|24.23|27.6|24.24|27.57|24.21|0
1648182300000|2022-03-25 04:25:00|27.58|24.22|27.54|24.18|27.58|24.22|27.54|24.18|0
1648182600000|2022-03-25 04:30:00|27.55|24.19|27.56|24.2|27.57|24.21|27.52|24.16|0
1648182900000|2022-03-25 04:35:00|27.55|24.19|27.56|24.2|27.57|24.21|27.53|24.17|0
1648183200000|2022-03-25 04:40:00|27.57|24.21|27.52|24.16|27.57|24.21|27.5|24.14|0
1648183500000|2022-03-25 04:45:00|27.53|24.17|27.49|24.13|27.54|24.18|27.47|24.11|0
1648183800000|2022-03-25 04:50:00|27.5|24.14|27.47|24.11|27.5|24.14|27.45|24.09|0
1648184100000|2022-03-25 04:55:00|27.46|24.1|27.57|24.21|27.75|24.39|27.46|24.1|0
1648184400000|2022-03-25 05:00:00|27.56|24.2|27.62|24.26|27.64|24.28|27.56|24.2|0
1648184700000|2022-03-25 05:05:00|27.61|24.25|27.67|24.31|27.67|24.31|27.6|24.24|0
1648185000000|2022-03-25 05:10:00|27.68|24.32|27.65|24.29|27.69|24.33|27.63|24.27|0
1648185300000|2022-03-25 05:15:00|27.66|24.3|27.71|24.35|27.73|24.37|27.65|24.29|0
1648185600000|2022-03-25 05:20:00|27.7|24.34|27.69|24.33|27.72|24.36|27.65|24.29|0
1648185900000|2022-03-25 05:25:00|27.68|24.32|27.73|24.37|27.75|24.39|27.64|24.28|0
1648186200000|2022-03-25 05:30:00|27.74|24.38|27.78|24.42|27.82|24.46|27.73|24.37|0
1648186500000|2022-03-25 05:35:00|27.79|24.43|27.77|24.41|27.82|24.46|27.77|24.41|0
1648186800000|2022-03-25 05:40:00|27.78|24.42|27.83|24.47|27.85|24.49|27.78|24.42|0
1648187100000|2022-03-25 05:45:00|27.82|24.46|27.76|24.4|27.84|24.48|27.74|24.38|0
1648187400000|2022-03-25 05:50:00|27.77|24.41|27.77|24.41|27.82|24.46|27.75|24.39|0
1648187700000|2022-03-25 05:55:00|27.76|24.4|27.77|24.41|27.8|24.44|27.72|24.36|0
1648188000000|2022-03-25 06:00:00|27.76|24.4|27.76|24.4|27.78|24.42|27.71|24.35|0
1648188300000|2022-03-25 06:05:00|27.75|24.39|27.78|24.42|27.79|24.43|27.73|24.37|0
1648188600000|2022-03-25 06:10:00|27.77|24.41|27.72|24.36|27.77|24.41|27.69|24.33|0
1648188900000|2022-03-25 06:15:00|27.71|24.35|27.69|24.33|27.71|24.35|27.68|24.32|0
1648189200000|2022-03-25 06:20:00|27.7|24.34|27.67|24.31|27.71|24.35|27.66|24.3|0
1648189500000|2022-03-25 06:25:00|27.66|24.3|27.7|24.34|27.72|24.36|27.66|24.3|0
1648189800000|2022-03-25 06:30:00|27.69|24.33|27.7|24.34|27.72|24.36|27.69|24.33|0
1648190100000|2022-03-25 06:35:00|27.69|24.33|27.74|24.38|27.75|24.39|27.69|24.33|0
1648190400000|2022-03-25 06:40:00|27.73|24.37|27.76|24.4|27.77|24.41|27.71|24.35|0
1648190700000|2022-03-25 06:45:00|27.77|24.41|27.76|24.4|27.78|24.42|27.76|24.4|0
1648191000000|2022-03-25 06:50:00|27.75|24.39|27.72|24.36|27.77|24.41|27.72|24.36|0
1648191300000|2022-03-25 06:55:00|27.73|24.37|27.64|24.28|27.74|24.38|27.64|24.28|0
1648191600000|2022-03-25 07:00:00|27.65|24.29|27.71|24.35|27.75|24.39|27.65|24.29|0
1648191900000|2022-03-25 07:05:00|27.47|24.59|27.56|24.68|27.57|24.69|27.47|24.59|0
1648192200000|2022-03-25 07:10:00|27.55|24.67|27.48|24.6|27.56|24.68|27.48|24.6|0
1648192500000|2022-03-25 07:15:00|27.47|24.59|28.18|25.3|28.29|25.41|27.46|24.58|0
1648192800000|2022-03-25 07:20:00|28.17|25.29|27.3|24.42|28.24|25.36|27.21|24.33|0
1648193100000|2022-03-25 07:25:00|27.31|24.43|27.36|24.48|27.36|24.48|27.3|24.42|0
1648193400000|2022-03-25 07:30:00|27.35|24.47|27.3|24.42|27.36|24.48|27.29|24.41|0
1648193700000|2022-03-25 07:35:00|27.31|24.43|27.32|24.44|27.35|24.47|27.29|24.41|0
1648194000000|2022-03-25 07:40:00|27.31|24.43|27.33|24.45|27.35|24.47|27.28|24.4|0
1648194300000|2022-03-25 07:45:00|27.34|24.46|27.33|24.45|27.34|24.46|27.28|24.4|0
1648194600000|2022-03-25 07:50:00|27.32|24.44|27.27|24.39|27.33|24.45|27.25|24.37|0
1648194900000|2022-03-25 07:55:00|27.28|24.4|27.19|24.31|27.28|24.4|27.18|24.3|0
1648195200000|2022-03-25 08:00:00|27.21|24.33|27.3|24.42|27.3|24.42|27.16|24.28|0
1648195500000|2022-03-25 08:05:00|27.31|24.43|27.53|24.65|27.57|24.69|27.31|24.43|0
1648195800000|2022-03-25 08:10:00|27.54|24.66|27.74|24.86|27.74|24.86|27.53|24.65|0
1648196100000|2022-03-25 08:15:00|27.73|24.85|27.66|24.78|27.78|24.9|27.04|24.16|0
1648196400000|2022-03-25 08:20:00|27.65|24.77|27.58|24.7|27.67|24.79|27.55|24.67|0
1648196700000|2022-03-25 08:25:00|27.59|24.71|27.55|24.67|27.59|24.71|27.52|24.64|0
1648197000000|2022-03-25 08:30:00|27.56|24.68|27.5|24.62|27.59|24.71|27.5|24.62|0
1648197300000|2022-03-25 08:35:00|27.51|24.63|27.49|24.61|27.52|24.64|27.47|24.59|0
1648197600000|2022-03-25 08:40:00|27.5|24.62|27.42|24.54|27.54|24.66|27.42|24.54|0
1648197900000|2022-03-25 08:45:00|27.44|24.56|27.45|24.57|27.47|24.59|27.41|24.53|0
1648198200000|2022-03-25 08:50:00|27.46|24.58|27.39|24.51|27.46|24.58|27.38|24.5|0
1648198500000|2022-03-25 08:55:00|27.38|24.5|27.37|24.49|27.4|24.52|27.33|24.45|0
1648198800000|2022-03-25 09:00:00|27.38|24.5|27.44|24.56|27.58|24.7|27.2|24.32|0
1648199100000|2022-03-25 09:05:00|27.45|24.57|27.54|24.66|27.55|24.67|27.45|24.57|0
1648199400000|2022-03-25 09:10:00|27.55|24.67|27.46|24.58|27.56|24.68|27.45|24.57|0
1648199700000|2022-03-25 09:15:00|27.47|24.59|27.36|24.48|27.47|24.59|27.36|24.48|0
1648200000000|2022-03-25 09:20:00|27.37|24.49|27.33|24.45|27.38|24.5|27.31|24.43|0
1648200300000|2022-03-25 09:25:00|27.34|24.46|27.36|24.48|27.39|24.51|27.32|24.44|0
1648200600000|2022-03-25 09:30:00|27.37|24.49|27.43|24.55|27.44|24.56|27.32|24.44|0
1648200900000|2022-03-25 09:35:00|27.42|24.54|27.31|24.43|27.45|24.57|27.3|24.42|0
1648201200000|2022-03-25 09:40:00|27.3|24.42|27.27|24.39|27.32|24.44|27.27|24.39|0
1648201500000|2022-03-25 09:45:00|27.28|24.4|27.21|24.33|27.28|24.4|27.17|24.29|0
1648201800000|2022-03-25 09:50:00|27.2|24.32|27.15|24.27|27.23|24.35|27.14|24.26|0
1648202100000|2022-03-25 09:55:00|27.16|24.28|27.15|24.27|27.17|24.29|27.14|24.26|0
1648202400000|2022-03-25 10:00:00|27.14|24.26|27.19|24.31|27.2|24.32|27.1|24.22|0
1648202700000|2022-03-25 10:05:00|27.16|24.28|27.16|24.28|27.19|24.31|27.14|24.26|0
1648203000000|2022-03-25 10:10:00|27.17|24.29|27.37|24.49|27.67|24.79|27.14|24.26|0
1648203300000|2022-03-25 10:15:00|27.38|24.5|27.33|24.45|27.38|24.5|27.32|24.44|0
1648203600000|2022-03-25 10:20:00|27.32|24.44|27.33|24.45|27.35|24.47|27.27|24.39|0
1648203900000|2022-03-25 10:25:00|27.34|24.46|27.27|24.39|27.34|24.46|27.25|24.37|0
1648204200000|2022-03-25 10:30:00|27.26|24.38|27.3|24.42|27.3|24.42|27.24|24.36|0
1648204500000|2022-03-25 10:35:00|27.29|24.41|27.31|24.43|27.33|24.45|27.28|24.4|0
1648204800000|2022-03-25 10:40:00|27.3|24.42|27.28|24.4|27.32|24.44|27.27|24.39|0
1648205100000|2022-03-25 10:45:00|27.29|24.41|27.31|24.43|27.33|24.45|27.26|24.38|0
1648205400000|2022-03-25 10:50:00|27.3|24.42|27.23|24.35|27.31|24.43|27.23|24.35|0
1648205700000|2022-03-25 10:55:00|27.24|24.36|27.08|24.2|27.24|24.36|27.08|24.2|0
1648206000000|2022-03-25 11:00:00|27.09|24.21|27.14|24.26|27.14|24.26|27.09|24.21|0
1648206300000|2022-03-25 11:05:00|27.13|24.25|27.39|24.51|27.43|24.55|27.1|24.22|0
1648206600000|2022-03-25 11:10:00|27.38|24.5|27.47|24.59|27.47|24.59|27.35|24.47|0
1648206900000|2022-03-25 11:15:00|27.49|24.61|27.43|24.55|27.51|24.63|27.39|24.51|0
1648207200000|2022-03-25 11:20:00|27.44|24.56|27.28|24.4|27.44|24.56|27.26|24.38|0
1648207500000|2022-03-25 11:25:00|27.27|24.39|27.07|24.19|27.3|24.42|27.01|24.13|0
1648207800000|2022-03-25 11:30:00|27.08|24.2|27.12|24.24|27.14|24.26|27.07|24.19|0
1648208100000|2022-03-25 11:35:00|27.13|24.25|27.19|24.31|27.19|24.31|27.12|24.24|0
1648208400000|2022-03-25 11:40:00|27.2|24.32|27.15|24.27|27.2|24.32|27.15|24.27|0
1648208700000|2022-03-25 11:45:00|27.14|24.26|27.13|24.25|27.16|24.28|27.1|24.22|0
1648209000000|2022-03-25 11:50:00|27.11|24.23|27.28|24.4|27.29|24.41|26.79|23.91|0
1648209300000|2022-03-25 11:55:00|27.27|24.39|27.29|24.41|27.33|24.45|27.23|24.35|0
1648209600000|2022-03-25 12:00:00|27.31|24.43|27.32|24.44|27.34|24.46|27.3|24.42|0
1648209900000|2022-03-25 12:05:00|27.33|24.45|27.31|24.43|27.33|24.45|27.28|24.4|0
1648210200000|2022-03-25 12:10:00|27.32|24.44|27.31|24.43|27.36|24.48|27.3|24.42|0
1648210500000|2022-03-25 12:15:00|27.32|24.44|27.29|24.41|27.34|24.46|27.29|24.41|0
1648210800000|2022-03-25 12:20:00|27.27|24.39|27.28|24.4|27.31|24.43|27.25|24.37|0
1648211100000|2022-03-25 12:25:00|27.27|24.39|27.3|24.42|27.31|24.43|27.27|24.39|0
1648211400000|2022-03-25 12:30:00|27.31|24.43|27.35|24.47|27.39|24.51|27.29|24.41|0
1648211700000|2022-03-25 12:35:00|27.36|24.48|27.41|24.53|27.41|24.53|27.35|24.47|0
1648212000000|2022-03-25 12:40:00|27.44|24.56|27.33|24.45|27.44|24.56|27.33|24.45|0
1648212300000|2022-03-25 12:45:00|27.32|24.44|27.33|24.45|27.34|24.46|27.31|24.43|0
1648212600000|2022-03-25 12:50:00|27.09|24.69|27.09|24.69|27.1|24.7|27.08|24.68|0
1648212900000|2022-03-25 12:55:00|27.08|24.68|27.08|24.68|27.1|24.7|27.06|24.66|0
1648213200000|2022-03-25 13:00:00|27.1|24.7|27.16|24.76|27.17|24.77|27.09|24.69|0
1648213500000|2022-03-25 13:05:00|27.15|24.75|27.16|24.76|27.19|24.79|27.12|24.72|0
1648213800000|2022-03-25 13:10:00|27.15|24.75|27.16|24.76|27.18|24.78|27.13|24.73|0
1648214100000|2022-03-25 13:15:00|27.17|24.77|27.18|24.78|27.19|24.79|27.15|24.75|0
1648214400000|2022-03-25 13:20:00|27.17|24.77|27.24|24.84|27.24|24.84|27.17|24.77|0
1648214700000|2022-03-25 13:25:00|27.23|24.83|27.35|24.95|27.38|24.98|27.23|24.83|0
1648215000000|2022-03-25 13:30:00|27.36|24.96|27.32|24.92|27.39|24.99|27.22|24.82|0
1648215300000|2022-03-25 13:35:00|27.35|24.95|27.53|25.13|27.53|25.13|27.31|24.91|0
1648215600000|2022-03-25 13:40:00|27.54|25.14|27.43|25.03|27.62|25.22|27.38|24.98|0
1648215900000|2022-03-25 13:45:00|27.41|25.01|27.25|24.85|27.5|25.1|27.18|24.78|0
1648216200000|2022-03-25 13:50:00|27.24|24.84|27.21|24.81|27.34|24.94|27.16|24.76|0
1648216500000|2022-03-25 13:55:00|27.2|24.8|27.42|25.02|27.49|25.09|27.19|24.79|0
1648216800000|2022-03-25 14:00:00|27.41|25.01|27.44|25.04|27.55|25.15|27.39|24.99|0
1648217100000|2022-03-25 14:05:00|27.43|25.03|27.31|24.91|27.49|25.09|27.29|24.89|0
1648217400000|2022-03-25 14:10:00|27.32|24.92|27.33|24.93|27.35|24.95|27.22|24.82|0
1648217700000|2022-03-25 14:15:00|27.36|24.96|27.18|24.78|27.39|24.99|27.17|24.77|0
1648218000000|2022-03-25 14:20:00|27.17|24.77|26.42|24.02|27.19|24.79|26.28|23.88|0
1648218300000|2022-03-25 14:25:00|26.43|24.03|25.87|23.47|26.43|24.03|25.75|23.35|0
1648218600000|2022-03-25 14:30:00|25.86|23.46|25.7|23.3|25.87|23.47|25.7|23.3|0
1648218900000|2022-03-25 14:35:00|25.69|23.29|25.69|23.29|25.69|23.29|25.6|23.2|0
1648219200000|2022-03-25 14:40:00|25.67|23.27|25.54|23.14|25.72|23.32|25.5|23.1|0
1648219500000|2022-03-25 14:45:00|25.55|23.15|25.81|23.41|26.07|23.67|25.55|23.15|0
1648219800000|2022-03-25 14:50:00|25.8|23.4|25.92|23.52|25.97|23.57|25.76|23.36|0
1648220100000|2022-03-25 14:55:00|25.93|23.53|25.91|23.51|25.97|23.57|25.85|23.45|0
1648220400000|2022-03-25 15:00:00|25.88|23.48|26.09|23.69|26.17|23.77|25.85|23.45|0
1648220700000|2022-03-25 15:05:00|26.1|23.7|26.48|24.08|26.48|24.08|26.05|23.65|0
1648221000000|2022-03-25 15:10:00|26.49|24.09|25.66|23.26|26.77|24.37|25.24|22.84|0
1648221300000|2022-03-25 15:15:00|25.67|23.27|26.21|23.81|26.22|23.82|25.55|23.15|0
1648221600000|2022-03-25 15:20:00|26.22|23.82|26.41|24.01|26.41|24.01|26.2|23.8|0
1648221900000|2022-03-25 15:25:00|26.42|24.02|27.27|24.87|27.49|25.09|26|23.6|0
1648222200000|2022-03-25 15:30:00|27.28|24.88|27.23|24.83|27.41|25.01|27.17|24.77|0
1648222500000|2022-03-25 15:35:00|27.22|24.82|27.18|24.78|27.27|24.87|27.12|24.72|0
1648222800000|2022-03-25 15:40:00|27.2|24.8|26.94|24.54|27.2|24.8|26.94|24.54|0
1648223100000|2022-03-25 15:45:00|26.95|24.55|27.16|24.76|27.18|24.78|26.95|24.55|0
1648223400000|2022-03-25 15:50:00|27.15|24.75|27.14|24.74|27.16|24.76|26.94|24.54|0
1648223700000|2022-03-25 15:55:00|27.15|24.75|27.19|24.79|27.35|24.95|27.12|24.72|0
1648224000000|2022-03-25 16:00:00|27.22|24.82|27.19|24.79|27.29|24.89|27.13|24.73|0
1648224300000|2022-03-25 16:05:00|27.18|24.78|27|24.6|27.18|24.78|26.92|24.52|0
1648224600000|2022-03-25 16:10:00|26.99|24.59|26.86|24.46|27.01|24.61|26.85|24.45|0
1648224900000|2022-03-25 16:15:00|26.84|24.44|26.84|24.44|27|24.6|26.82|24.42|0
1648225200000|2022-03-25 16:20:00|26.86|24.46|26.86|24.46|27.29|24.89|26.75|24.35|0
1648225500000|2022-03-25 16:25:00|26.84|24.44|26.8|24.4|26.98|24.58|26.76|24.36|0
1648225800000|2022-03-25 16:30:00|26.79|24.39|26.8|24.4|26.94|24.54|26.79|24.39|0
1648226100000|2022-03-25 16:35:00|26.81|24.41|27.08|24.68|27.13|24.73|26.81|24.41|0
1648226400000|2022-03-25 16:40:00|27.09|24.69|26.98|24.58|27.1|24.7|26.98|24.58|0
1648226700000|2022-03-25 16:45:00|26.99|24.59|26.88|24.48|26.99|24.59|26.8|24.4|0
1648227000000|2022-03-25 16:50:00|26.87|24.47|26.95|24.55|27.03|24.63|26.73|24.33|0
1648227300000|2022-03-25 16:55:00|26.96|24.56|26.88|24.48|27.06|24.66|26.83|24.43|0
1648227600000|2022-03-25 17:00:00|26.86|24.46|26.57|24.17|27.02|24.62|26.55|24.15|0
1648227900000|2022-03-25 17:05:00|26.58|24.18|26.58|24.18|26.66|24.26|26.51|24.11|0
1648228200000|2022-03-25 17:10:00|26.6|24.2|26.67|24.27|26.74|24.34|26.59|24.19|0
1648228500000|2022-03-25 17:15:00|26.66|24.26|26.38|23.98|26.66|24.26|26.32|23.92|0
1648228800000|2022-03-25 17:20:00|26.37|23.97|26.67|24.27|26.67|24.27|26.33|23.93|0
1648229100000|2022-03-25 17:25:00|26.66|24.26|26.6|24.2|26.7|24.3|26.6|24.2|0
1648229400000|2022-03-25 17:30:00|26.59|24.19|26.46|24.06|26.6|24.2|26.45|24.05|0
1648229700000|2022-03-25 17:35:00|26.45|24.05|26.43|24.03|26.51|24.11|26.41|24.01|0
1648230000000|2022-03-25 17:40:00|26.42|24.02|26.4|24|26.56|24.16|26.38|23.98|0
1648230300000|2022-03-25 17:45:00|26.39|23.99|26.36|23.96|26.47|24.07|26.34|23.94|0
1648230600000|2022-03-25 17:50:00|26.35|23.95|26.28|23.88|26.36|23.96|26.28|23.88|0
1648230900000|2022-03-25 17:55:00|26.27|23.87|26.13|23.73|26.28|23.88|26.1|23.7|0
1648231200000|2022-03-25 18:00:00|26.11|23.71|26.05|23.65|26.19|23.79|26.01|23.61|0
1648231500000|2022-03-25 18:05:00|26.04|23.64|25.99|23.59|26.05|23.65|25.97|23.57|0
1648231800000|2022-03-25 18:10:00|25.98|23.58|26.03|23.63|26.1|23.7|25.95|23.55|0
1648232100000|2022-03-25 18:15:00|26.02|23.62|26.11|23.71|26.11|23.71|25.99|23.59|0
1648232400000|2022-03-25 18:20:00|26.09|23.69|26.04|23.64|26.1|23.7|26.02|23.62|0
1648232700000|2022-03-25 18:25:00|26.03|23.63|25.99|23.59|26.09|23.69|25.96|23.56|0
1648233000000|2022-03-25 18:30:00|25.98|23.58|25.95|23.55|25.99|23.59|25.87|23.47|0
1648233300000|2022-03-25 18:35:00|25.96|23.56|25.97|23.57|26.01|23.61|25.9|23.5|0
1648233600000|2022-03-25 18:40:00|25.96|23.56|25.94|23.54|26.04|23.64|25.94|23.54|0
1648233900000|2022-03-25 18:45:00|25.93|23.53|25.96|23.56|26|23.6|25.89|23.49|0
1648234200000|2022-03-25 18:50:00|25.95|23.55|25.87|23.47|25.98|23.58|25.85|23.45|0
1648234500000|2022-03-25 18:55:00|25.86|23.46|25.93|23.53|25.95|23.55|25.83|23.43|0
1648234800000|2022-03-25 19:00:00|25.92|23.52|26.03|23.63|26.61|24.21|25.9|23.5|0
1648235100000|2022-03-25 19:05:00|26.01|23.61|26.16|23.76|26.21|23.81|25.99|23.59|0
1648235400000|2022-03-25 19:10:00|26.13|23.73|26|23.6|26.17|23.77|25.99|23.59|0
1648235700000|2022-03-25 19:15:00|25.98|23.58|26.18|23.78|26.19|23.79|25.97|23.57|0
1648236000000|2022-03-25 19:20:00|26.17|23.77|26.28|23.88|26.39|23.99|26.16|23.76|0
1648236300000|2022-03-25 19:25:00|26.27|23.87|26.45|24.05|26.46|24.06|26.24|23.84|0
1648236600000|2022-03-25 19:30:00|26.47|24.07|26.42|24.02|26.55|24.15|26.35|23.95|0
1648236900000|2022-03-25 19:35:00|26.43|24.03|26.4|24|26.47|24.07|26.26|23.86|0
1648237200000|2022-03-25 19:40:00|26.37|23.97|26.22|23.82|26.38|23.98|26.08|23.68|0
1648237500000|2022-03-25 19:45:00|26.19|23.79|25.95|23.55|26.19|23.79|25.95|23.55|0
1648237800000|2022-03-25 19:50:00|26|23.6|25.79|23.39|26|23.6|25.79|23.39|0
1648238100000|2022-03-25 19:55:00|25.78|23.38|25.59|23.19|25.8|23.4|25.51|23.11|0
1648238400000|2022-03-25 20:00:00|25.55|23.15|25.58|23.18|25.69|23.29|25.55|23.15|0
1648238700000|2022-03-25 20:05:00|25.59|23.19|25.63|23.23|25.63|23.23|25.56|23.16|0
1648239000000|2022-03-25 20:10:00|25.62|23.22|25.58|23.18|25.63|23.23|25.58|23.18|0
1648451100000|2022-03-28 07:05:00|25.97|23.54|25.91|23.51|25.99|23.59|25.84|23.44|0
1648451400000|2022-03-28 07:10:00|25.9|23.5|25.99|23.59|26.06|23.66|25.9|23.5|0
1648451700000|2022-03-28 07:15:00|25.98|23.58|26.02|23.62|26.04|23.64|25.94|23.54|0
1648452000000|2022-03-28 07:20:00|26.04|23.64|25.99|23.59|26.07|23.67|25.95|23.55|0
1648452300000|2022-03-28 07:25:00|25.98|23.58|25.84|23.44|25.98|23.58|25.81|23.41|0
1648452600000|2022-03-28 07:30:00|25.83|23.43|25.75|23.35|25.84|23.44|25.74|23.34|0
1648452900000|2022-03-28 07:35:00|25.74|23.34|25.87|23.47|25.87|23.47|25.74|23.34|0
1648453200000|2022-03-28 07:40:00|25.88|23.48|25.88|23.48|25.93|23.53|25.85|23.45|0
1648453500000|2022-03-28 07:45:00|25.87|23.47|25.95|23.55|25.97|23.57|25.86|23.46|0
1648453800000|2022-03-28 07:50:00|25.97|23.57|25.93|23.53|25.98|23.58|25.9|23.5|0
1648454100000|2022-03-28 07:55:00|25.94|23.54|25.89|23.49|25.98|23.58|25.87|23.47|0
1648454400000|2022-03-28 08:00:00|25.9|23.5|26.03|23.63|26.06|23.66|25.9|23.5|0
1648454700000|2022-03-28 08:05:00|26.04|23.64|26.03|23.63|26.1|23.7|26.01|23.61|0
1648455000000|2022-03-28 08:10:00|26.05|23.65|25.96|23.56|26.05|23.65|25.96|23.56|0
1648455300000|2022-03-28 08:15:00|25.97|23.57|25.83|23.43|25.97|23.57|25.8|23.4|0
1648455600000|2022-03-28 08:20:00|25.85|23.45|25.87|23.47|25.91|23.51|25.83|23.43|0
1648455900000|2022-03-28 08:25:00|25.86|23.46|25.96|23.56|26.34|23.94|25.85|23.45|0
1648456200000|2022-03-28 08:30:00|25.95|23.55|26.04|23.64|26.06|23.66|25.95|23.55|0
1648456500000|2022-03-28 08:35:00|26.05|23.65|25.97|23.57|26.07|23.67|25.97|23.57|0
1648456800000|2022-03-28 08:40:00|25.98|23.58|25.9|23.5|25.98|23.58|25.9|23.5|0
1648457100000|2022-03-28 08:45:00|25.89|23.49|25.81|23.41|25.92|23.52|25.77|23.37|0
1648457400000|2022-03-28 08:50:00|25.82|23.42|25.93|23.53|26.32|23.92|25.81|23.41|0
1648457700000|2022-03-28 08:55:00|25.92|23.52|25.84|23.44|25.93|23.53|25.83|23.43|0
1648458000000|2022-03-28 09:00:00|25.85|23.45|25.98|23.58|25.99|23.59|25.85|23.45|0
1648458300000|2022-03-28 09:05:00|25.97|23.57|26.05|23.65|26.08|23.68|25.97|23.57|0
1648458600000|2022-03-28 09:10:00|26.06|23.66|26.12|23.72|26.12|23.72|26.06|23.66|0
1648458900000|2022-03-28 09:15:00|26.11|23.71|26.18|23.78|26.2|23.8|26.1|23.7|0
1648459200000|2022-03-28 09:20:00|26.17|23.77|26.13|23.73|26.22|23.82|26.12|23.72|0
1648459500000|2022-03-28 09:25:00|26.12|23.72|26.07|23.67|26.13|23.73|26.07|23.67|0
1648459800000|2022-03-28 09:30:00|26.08|23.68|26.02|23.62|26.1|23.7|26.02|23.62|0
1648460100000|2022-03-28 09:35:00|26.01|23.61|25.99|23.59|26.03|23.63|25.95|23.55|0
1648460400000|2022-03-28 09:40:00|25.98|23.58|25.95|23.55|25.98|23.58|25.94|23.54|0
1648460700000|2022-03-28 09:45:00|25.96|23.56|26|23.6|26.01|23.61|25.94|23.54|0
1648461000000|2022-03-28 09:50:00|25.99|23.59|26.06|23.66|26.08|23.68|25.99|23.59|0
1648461300000|2022-03-28 09:55:00|26.05|23.65|26.04|23.64|26.08|23.68|26.01|23.61|0
1648461600000|2022-03-28 10:00:00|26.03|23.63|25.99|23.59|26.12|23.72|25.99|23.59|0
1648461900000|2022-03-28 10:05:00|26|23.6|26.02|23.62|26.03|23.63|25.98|23.58|0
1648462200000|2022-03-28 10:10:00|26.03|23.63|25.96|23.56|26.05|23.65|25.96|23.56|0
1648462500000|2022-03-28 10:15:00|25.97|23.57|25.92|23.52|25.97|23.57|25.91|23.51|0
1648462800000|2022-03-28 10:20:00|25.93|23.53|25.87|23.47|25.97|23.57|25.87|23.47|0
1648463100000|2022-03-28 10:25:00|25.88|23.48|26|23.6|26.01|23.61|25.87|23.47|0
1648463400000|2022-03-28 10:30:00|26.01|23.61|26|23.6|26.03|23.63|25.97|23.57|0
1648463700000|2022-03-28 10:35:00|25.99|23.59|25.95|23.55|26.03|23.63|25.94|23.54|0
1648464000000|2022-03-28 10:40:00|25.94|23.54|25.89|23.49|25.94|23.54|25.85|23.45|0
1648464300000|2022-03-28 10:45:00|25.9|23.5|25.83|23.43|25.92|23.52|25.81|23.41|0
1648464600000|2022-03-28 10:50:00|25.84|23.44|25.87|23.47|25.89|23.49|25.81|23.41|0
1648464900000|2022-03-28 10:55:00|25.86|23.46|25.87|23.47|25.94|23.54|25.85|23.45|0
1648465200000|2022-03-28 11:00:00|25.85|23.45|25.77|23.37|25.85|23.45|25.77|23.37|0
1648465500000|2022-03-28 11:05:00|25.78|23.38|25.95|23.55|26.01|23.61|25.77|23.37|0
1648465800000|2022-03-28 11:10:00|25.94|23.54|25.95|23.55|26|23.6|25.9|23.5|0
1648466100000|2022-03-28 11:15:00|25.96|23.56|25.85|23.45|25.96|23.56|25.85|23.45|0
1648466400000|2022-03-28 11:20:00|25.86|23.46|25.87|23.47|25.9|23.5|25.85|23.45|0
1648466700000|2022-03-28 11:25:00|25.86|23.46|25.85|23.45|25.88|23.48|25.84|23.44|0
1648467000000|2022-03-28 11:30:00|25.84|23.44|25.79|23.39|25.85|23.45|25.78|23.38|0
1648467300000|2022-03-28 11:35:00|25.78|23.38|25.77|23.37|25.8|23.4|25.73|23.33|0
1648467600000|2022-03-28 11:40:00|25.78|23.38|25.76|23.36|26.05|23.65|25.76|23.36|0
1648467900000|2022-03-28 11:45:00|25.75|23.35|25.72|23.32|25.76|23.36|25.71|23.31|0
1648468200000|2022-03-28 11:50:00|25.71|23.31|25.75|23.35|25.78|23.38|25.71|23.31|0
1648468500000|2022-03-28 11:55:00|25.74|23.34|25.72|23.32|25.77|23.37|25.7|23.3|0
1648468800000|2022-03-28 12:00:00|25.7|23.3|25.78|23.38|25.8|23.4|25.69|23.29|0
1648469100000|2022-03-28 12:05:00|25.79|23.39|25.81|23.41|25.81|23.41|25.76|23.36|0
1648469400000|2022-03-28 12:10:00|25.82|23.42|25.83|23.43|25.85|23.45|25.8|23.4|0
1648469700000|2022-03-28 12:15:00|25.82|23.42|25.89|23.49|25.89|23.49|25.81|23.41|0
1648470000000|2022-03-28 12:20:00|25.9|23.5|25.83|23.43|25.95|23.55|25.76|23.36|0
1648470300000|2022-03-28 12:25:00|25.84|23.44|25.78|23.38|25.84|23.44|25.75|23.35|0
1648470600000|2022-03-28 12:30:00|25.77|23.37|25.79|23.39|25.81|23.41|25.75|23.35|0
1648470900000|2022-03-28 12:35:00|25.81|23.41|25.86|23.46|25.87|23.47|25.81|23.41|0
1648471200000|2022-03-28 12:40:00|25.87|23.47|25.94|23.54|25.98|23.58|25.87|23.47|0
1648471500000|2022-03-28 12:45:00|25.95|23.55|25.98|23.58|25.98|23.58|25.66|23.26|0
1648471800000|2022-03-28 12:50:00|25.97|23.57|25.98|23.58|26.03|23.63|25.96|23.56|0
1648472100000|2022-03-28 12:55:00|25.99|23.59|25.98|23.58|26.01|23.61|25.94|23.54|0
1648472400000|2022-03-28 13:00:00|25.97|23.57|26.02|23.62|26.05|23.65|25.95|23.55|0
1648472700000|2022-03-28 13:05:00|26|23.6|25.98|23.58|26.02|23.62|25.91|23.51|0
1648473000000|2022-03-28 13:10:00|25.97|23.57|25.99|23.59|26.13|23.73|25.97|23.57|0
1648473300000|2022-03-28 13:15:00|25.98|23.58|25.99|23.59|26.01|23.61|25.93|23.53|0
1648473600000|2022-03-28 13:20:00|26.01|23.61|26.07|23.67|26.07|23.67|25.98|23.58|0
1648473900000|2022-03-28 13:25:00|26.06|23.66|26.11|23.71|26.16|23.76|26.06|23.66|0
1648474200000|2022-03-28 13:30:00|26.08|23.68|26.12|23.72|26.22|23.82|25.98|23.58|0
1648474500000|2022-03-28 13:35:00|26.14|23.74|26.23|23.83|26.25|23.85|25.95|23.55|0
1648474800000|2022-03-28 13:40:00|26.25|23.85|26.19|23.79|26.29|23.89|26.09|23.69|0
1648475100000|2022-03-28 13:45:00|26.18|23.78|26.21|23.81|26.27|23.87|26.14|23.74|0
1648475400000|2022-03-28 13:50:00|26.19|23.79|25.73|23.33|26.22|23.82|25.71|23.31|0
1648475700000|2022-03-28 13:55:00|25.72|23.32|25.6|23.2|25.78|23.38|25.56|23.16|0
1648476000000|2022-03-28 14:00:00|25.59|23.19|26.13|23.73|26.27|23.87|25.58|23.18|0
1648476300000|2022-03-28 14:05:00|26.11|23.71|26.12|23.72|26.21|23.81|25.97|23.57|0
1648476600000|2022-03-28 14:10:00|26.11|23.71|26.17|23.77|26.19|23.79|26.07|23.67|0
1648476900000|2022-03-28 14:15:00|26.16|23.76|26.22|23.82|26.31|23.91|26.1|23.7|0
1648477200000|2022-03-28 14:20:00|26.19|23.79|26.19|23.79|26.36|23.96|25.99|23.59|0
1648477500000|2022-03-28 14:25:00|26.21|23.81|26.1|23.7|26.33|23.93|26.09|23.69|0
1648477800000|2022-03-28 14:30:00|26.07|23.67|26.27|23.87|26.28|23.88|26|23.6|0
1648478100000|2022-03-28 14:35:00|26.23|23.83|26.27|23.87|26.37|23.97|26.16|23.76|0
1648478400000|2022-03-28 14:40:00|26.24|23.84|26.17|23.77|26.29|23.89|26.14|23.74|0
1648478700000|2022-03-28 14:45:00|26.16|23.76|26.02|23.62|26.16|23.76|25.95|23.55|0
1648479000000|2022-03-28 14:50:00|26.03|23.63|25.97|23.57|26.06|23.66|25.93|23.53|0
1648479300000|2022-03-28 14:55:00|25.96|23.56|25.96|23.56|26.01|23.61|25.94|23.54|0
1648479600000|2022-03-28 15:00:00|25.94|23.54|26.21|23.81|26.36|23.96|25.9|23.5|0
1648479900000|2022-03-28 15:05:00|26.25|23.85|26.22|23.82|26.34|23.94|26.18|23.78|0
1648480200000|2022-03-28 15:10:00|26.2|23.8|26.1|23.7|26.25|23.85|26.09|23.69|0
1648480500000|2022-03-28 15:15:00|26.11|23.71|26.1|23.7|26.19|23.79|26.08|23.68|0
1648480800000|2022-03-28 15:20:00|26.09|23.69|26.23|23.83|26.25|23.85|26.09|23.69|0
1648481100000|2022-03-28 15:25:00|26.24|23.84|26.24|23.84|26.41|24.01|26.23|23.83|0
1648481400000|2022-03-28 15:30:00|26.22|23.82|26.46|24.06|26.51|24.11|26.22|23.82|0
1648481700000|2022-03-28 15:35:00|26.5|24.1|26.64|24.24|26.68|24.28|26.5|24.1|0
1648482000000|2022-03-28 15:40:00|26.62|24.22|26.52|24.12|26.66|24.26|26.52|24.12|0
1648482300000|2022-03-28 15:45:00|26.54|24.14|26.88|24.48|26.89|24.49|26.54|24.14|0
1648482600000|2022-03-28 15:50:00|26.9|24.5|26.85|24.45|26.96|24.56|26.77|24.37|0
1648482900000|2022-03-28 15:55:00|26.84|24.44|27.75|25.35|28.12|25.72|22.88|20.7|0
1648483200000|2022-03-28 16:00:00|27.78|25.38|27.56|25.16|27.81|25.41|27.54|25.14|0
1648483500000|2022-03-28 16:05:00|27.57|25.17|27.66|25.26|27.66|25.26|27.49|25.09|0
1648483800000|2022-03-28 16:10:00|27.65|25.25|27.7|25.3|27.8|25.4|27.65|25.25|0
1648484100000|2022-03-28 16:15:00|27.72|25.32|27.83|25.43|27.89|25.49|27.65|25.25|0
1648484400000|2022-03-28 16:20:00|27.82|25.42|27.65|25.25|27.83|25.43|27.62|25.22|0
1648484700000|2022-03-28 16:25:00|27.64|25.24|27.11|24.71|27.74|25.34|27.09|24.69|0
1648485000000|2022-03-28 16:30:00|27.12|24.72|27.6|25.2|27.68|25.28|26.96|24.56|0
1648485300000|2022-03-28 16:35:00|27.58|25.18|27.51|25.11|27.6|25.2|27.5|25.1|0
1648485600000|2022-03-28 16:40:00|27.49|25.09|27.45|25.05|27.53|25.13|27.41|25.01|0
1648485900000|2022-03-28 16:45:00|27.47|25.07|27.47|25.07|27.55|25.15|27.46|25.06|0
1648486200000|2022-03-28 16:50:00|27.49|25.09|27.36|24.96|27.5|25.1|27.36|24.96|0
1648486500000|2022-03-28 16:55:00|27.35|24.95|27.33|24.93|27.36|24.96|27.3|24.9|0
1648486800000|2022-03-28 17:00:00|27.32|24.92|27.31|24.91|27.35|24.95|27.26|24.86|0
1648487100000|2022-03-28 17:05:00|27.3|24.9|27.39|24.99|27.41|25.01|27.26|24.86|0
1648487400000|2022-03-28 17:10:00|27.4|25|27.32|24.92|27.4|25|27.3|24.9|0
1648487700000|2022-03-28 17:15:00|27.31|24.91|27.28|24.88|27.33|24.93|27.26|24.86|0
1648488000000|2022-03-28 17:20:00|27.26|24.86|26.61|24.21|27.31|24.91|26.25|23.85|0
1648488300000|2022-03-28 17:25:00|26.6|24.2|26.56|24.16|26.65|24.25|26.5|24.1|0
1648488600000|2022-03-28 17:30:00|26.58|24.18|26.55|24.15|26.6|24.2|26.51|24.11|0
1648488900000|2022-03-28 17:35:00|26.56|24.16|25.95|23.55|26.56|24.16|25.94|23.54|0
1648489200000|2022-03-28 17:40:00|25.94|23.54|26|23.6|26.01|23.61|25.93|23.53|0
1648489500000|2022-03-28 17:45:00|25.98|23.58|25.96|23.56|26|23.6|25.93|23.53|0
1648489800000|2022-03-28 17:50:00|25.93|23.53|25.97|23.57|26|23.6|25.92|23.52|0
1648490100000|2022-03-28 17:55:00|25.99|23.59|25.96|23.56|26.04|23.64|25.92|23.52|0
1648490400000|2022-03-28 18:00:00|25.97|23.57|25.95|23.55|25.99|23.59|25.85|23.45|0
1648490700000|2022-03-28 18:05:00|25.96|23.56|25.87|23.47|26.02|23.62|25.86|23.46|0
1648491000000|2022-03-28 18:10:00|25.88|23.48|25.89|23.49|25.96|23.56|25.81|23.41|0
1648491300000|2022-03-28 18:15:00|25.88|23.48|26.63|24.23|26.86|24.46|25.88|23.48|0
1648491600000|2022-03-28 18:20:00|26.62|24.22|26.52|24.12|26.65|24.25|26.5|24.1|0
1648491900000|2022-03-28 18:25:00|26.5|24.1|26.44|24.04|26.56|24.16|26.42|24.02|0
1648492200000|2022-03-28 18:30:00|26.45|24.05|26.15|23.75|26.46|24.06|26.15|23.75|0
1648492500000|2022-03-28 18:35:00|26.14|23.74|26.16|23.76|26.19|23.79|26.14|23.74|0
1648492800000|2022-03-28 18:40:00|26.15|23.75|26.01|23.61|26.18|23.78|25.89|23.49|0
1648493100000|2022-03-28 18:45:00|26.02|23.62|25.94|23.54|26.02|23.62|25.92|23.52|0
1648493400000|2022-03-28 18:50:00|25.93|23.53|25.52|23.12|25.93|23.53|25.52|23.12|0
1648493700000|2022-03-28 18:55:00|25.53|23.13|25.36|22.96|25.54|23.14|25.36|22.96|0
1648494000000|2022-03-28 19:00:00|25.35|22.95|25.51|23.11|25.52|23.12|25.35|22.95|0
1648494300000|2022-03-28 19:05:00|25.5|23.1|25.46|23.06|25.51|23.11|25.43|23.03|0
1648494600000|2022-03-28 19:10:00|25.47|23.07|25.41|23.01|25.48|23.08|25.39|22.99|0
1648494900000|2022-03-28 19:15:00|25.39|22.99|25.47|23.07|25.47|23.07|25.37|22.97|0
1648495200000|2022-03-28 19:20:00|25.46|23.06|25.31|22.91|25.47|23.07|25.29|22.89|0
1648495500000|2022-03-28 19:25:00|25.32|22.92|25.32|22.92|25.36|22.96|25.3|22.9|0
1648495800000|2022-03-28 19:30:00|25.31|22.91|25.21|22.81|25.35|22.95|25.19|22.79|0
1648496100000|2022-03-28 19:35:00|25.2|22.8|25.31|22.91|25.33|22.93|25.2|22.8|0
1648496400000|2022-03-28 19:40:00|25.32|22.92|25.19|22.79|25.35|22.95|25.18|22.78|0
1648496700000|2022-03-28 19:45:00|25.21|22.81|25.07|22.68|25.25|22.85|25.07|22.68|0
1648497000000|2022-03-28 19:50:00|25.16|22.76|25.49|23.09|26.2|23.8|25.16|22.76|0
1648497300000|2022-03-28 19:55:00|25.53|23.13|25.25|22.85|25.54|23.14|25.23|22.83|0
1648497600000|2022-03-28 20:00:00|25.23|22.83|25.15|22.75|25.25|22.85|25.11|22.72|0
1648497900000|2022-03-28 20:05:00|25.13|22.74|25.16|22.76|25.2|22.8|25.13|22.74|0
1648498200000|2022-03-28 20:10:00|25.17|22.77|25.17|22.77|25.19|22.79|25.16|22.76|0
1648498500000|2022-03-28 20:15:00|25.16|22.76|25.17|22.78|25.17|22.78|25.15|22.75|0
1648498800000|2022-03-28 20:20:00|25.19|22.77|25.16|22.77|25.19|22.79|25.16|22.77|0
1648499100000|2022-03-28 20:25:00|25.17||25.17||25.17||25.16||0
1648499400000|2022-03-28 20:30:00|25.16||25.16||25.17||25.16||0
1648499700000|2022-03-28 20:35:00|25.17|22.76|25.16|22.76|25.17|22.77|25.16|22.76|0
1648500000000|2022-03-28 20:40:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1648500300000|2022-03-28 20:45:00|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1648500900000|2022-03-28 20:55:00|25.16||25.17||25.17||25.16||0
1648501500000|2022-03-28 21:05:00|25.18|22.78|25.18|22.78|25.19|22.79|25.17|22.77|0
1648501800000|2022-03-28 21:10:00|25.17|22.79|25.19|22.79|25.19|22.79|25.17|22.78|0
1648502100000|2022-03-28 21:15:00|25.17|22.78|25.18|22.78|25.18|22.78|25.17|22.78|0
1648502400000|2022-03-28 21:20:00|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1648502700000|2022-03-28 21:25:00|25.18|22.78|25.18|22.78|25.18|22.78|25.17|22.77|0
1648503000000|2022-03-28 21:30:00|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1648503300000|2022-03-28 21:35:00|25.17||25.18||25.18||25.17||0
1648503600000|2022-03-28 21:40:00|25.17|22.79|25.2|22.8|25.2|22.8|25.17|22.78|0
1648503900000|2022-03-28 21:45:00|25.19|22.79|25.18|22.78|25.19|22.79|25.17|22.77|0
1648504200000|2022-03-28 21:50:00|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1648504500000|2022-03-28 21:55:00|25.17|22.77|25.17|22.77|25.18|22.78|25.17|22.77|0
1648504800000|2022-03-28 22:00:00|25.18|22.78|25.24|22.84|25.26|22.85|25.18|22.78|0
1648505100000|2022-03-28 22:05:00|25.25|22.85|25.25|22.84|25.26|22.86|25.24|22.84|0
1648505400000|2022-03-28 22:10:00|25.26|22.85|25.26|22.85|25.3|22.89|25.25|22.84|0
1648505700000|2022-03-28 22:15:00|25.25|22.84|25.27|22.86|25.27|22.86|25.24|22.83|0
1648506000000|2022-03-28 22:20:00|25.26|22.85|25.24|22.84|25.26|22.86|25.24|22.84|0
1648506300000|2022-03-28 22:25:00|25.26|22.86|25.26|22.86|25.27|22.86|25.25|22.85|0
1648506600000|2022-03-28 22:30:00|25.25|22.85|25.22|22.82|25.25|22.85|25.17|22.77|0
1648506900000|2022-03-28 22:35:00|25.23|22.83|25.21|22.81|25.23|22.83|25.19|22.79|0
1648507200000|2022-03-28 22:40:00|25.2|22.8|25.24|22.84|25.24|22.84|25.2|22.8|0
1648507500000|2022-03-28 22:45:00|25.23|22.83|25.22|22.81|25.24|22.84|25.2|22.8|0
1648507800000|2022-03-28 22:50:00|25.21|22.8|25.23|22.83|25.24|22.84|25.18|22.78|0
1648508100000|2022-03-28 22:55:00|25.22|22.82|25.19|22.79|25.22|22.82|25.18|22.78|0
1648508400000|2022-03-28 23:00:00|25.17|22.77|25.18|22.78|25.19|22.79|25.15|22.76|0
1648508700000|2022-03-28 23:05:00|25.17|22.79|25.17|22.77|25.18|22.79|25.15|22.76|0
1648509000000|2022-03-28 23:10:00|25.16|22.79|25.18|22.78|25.19|22.79|25.16|22.77|0
1648509300000|2022-03-28 23:15:00|25.19|22.79|25.21|22.81|25.22|22.82|25.17|22.77|0
1648509600000|2022-03-28 23:20:00|25.2|22.8|25.2|22.8|25.23|22.83|25.2|22.8|0
1648509900000|2022-03-28 23:25:00|25.18|22.79|25.15|22.75|25.22|22.82|25.15|22.75|0
1648510200000|2022-03-28 23:30:00|25.12|22.73|25.14|22.75|25.17|22.77|25.11|22.72|0
1648510500000|2022-03-28 23:35:00|25.13|22.74|25.13|22.74|25.14|22.74|25.11|22.72|0
1648510800000|2022-03-28 23:40:00|25.14|22.73|25.1|22.71|25.14|22.75|25.09|22.7|0
1648511100000|2022-03-28 23:45:00|25.11|22.72|25.14|22.74|25.15|22.75|25.11|22.72|0
1648511400000|2022-03-28 23:50:00|25.13|22.75|25.2|22.8|25.21|22.81|25.13|22.74|0
1648511700000|2022-03-28 23:55:00|25.21|22.81|25.21|22.81|25.22|22.82|25.2|22.8|0
1648512000000|2022-03-29 00:00:00|25.2|22.8|25.25|22.84|25.26|22.86|25.18|22.78|0
1648512300000|2022-03-29 00:05:00|25.26|22.85|25.25|22.85|25.28|22.87|25.24|22.84|0
1648512600000|2022-03-29 00:10:00|25.24|22.84|25.26|22.85|25.29|22.89|25.24|22.84|0
1648512900000|2022-03-29 00:15:00|25.25|22.86|25.27|22.86|25.29|22.88|25.24|22.84|0
1648513200000|2022-03-29 00:20:00|25.28|22.87|25.25|22.85|25.28|22.87|25.24|22.84|0
1648513500000|2022-03-29 00:25:00|25.24|22.84|25.26|22.85|25.28|22.87|25.24|22.84|0
1648513800000|2022-03-29 00:30:00|25.25|22.84|25.25|22.84|25.27|22.86|25.25|22.84|0
1648514100000|2022-03-29 00:35:00|25.26|22.85|25.24|22.84|25.27|22.86|25.24|22.84|0
1648514400000|2022-03-29 00:40:00|25.23|22.83|25.17|22.77|25.24|22.84|25.15|22.76|0
1648514700000|2022-03-29 00:45:00|25.18|22.78|25.22|22.82|25.23|22.83|25.17|22.77|0
1648515000000|2022-03-29 00:50:00|25.21|22.81|25.22|22.82|25.24|22.83|25.2|22.8|0
1648515300000|2022-03-29 00:55:00|25.21|22.81|25.25|22.85|25.25|22.85|25.2|22.8|0
1648515600000|2022-03-29 01:00:00|25.24|22.84|25.22|22.82|25.26|22.86|25.2|22.8|0
1648515900000|2022-03-29 01:05:00|25.23|22.81|25.22|22.82|25.23|22.83|25.21|22.81|0
1648516200000|2022-03-29 01:10:00|25.23|22.83|25.18|22.78|25.23|22.83|25.17|22.78|0
1648516500000|2022-03-29 01:15:00|25.17|22.79|25.17|22.78|25.2|22.8|25.13|22.74|0
1648516800000|2022-03-29 01:20:00|25.16|22.77|25.14|22.74|25.17|22.78|25.12|22.73|0
1648517100000|2022-03-29 01:25:00|25.13|22.73|25.15|22.76|25.16|22.76|25.12|22.73|0
1648517400000|2022-03-29 01:30:00|25.13|22.75|25.08|22.69|25.13|22.75|25.08|22.69|0
1648517700000|2022-03-29 01:35:00|25.07|22.68|24.99|22.61|25.08|22.69|24.97|22.59|0
1648518000000|2022-03-29 01:40:00|25|22.62|24.98|22.6|25.02|22.64|24.97|22.59|0
1648518300000|2022-03-29 01:45:00|24.99|22.61|25.02|22.63|25.03|22.64|24.98|22.6|0
1648518600000|2022-03-29 01:50:00|25.01|22.64|25.03|22.65|25.04|22.66|24.98|22.6|0
1648518900000|2022-03-29 01:55:00|25.02|22.64|25.04|22.66|25.05|22.66|25.02|22.63|0
1648519200000|2022-03-29 02:00:00|25.03|22.65|25.07|22.68|25.07|22.69|25.02|22.63|0
1648519500000|2022-03-29 02:05:00|25.06|22.69|25.07|22.68|25.08|22.69|25.06|22.67|0
1648519800000|2022-03-29 02:10:00|25.08|22.69|25.08|22.69|25.09|22.7|25.06|22.68|0
1648520100000|2022-03-29 02:15:00|25.09|22.7|25.08|22.69|25.1|22.71|25.07|22.68|0
1648520400000|2022-03-29 02:20:00|25.09|22.7|25.09|22.7|25.11|22.72|25.07|22.68|0
1648520700000|2022-03-29 02:25:00|25.1|22.71|25.11|22.72|25.12|22.73|25.09|22.7|0
1648521000000|2022-03-29 02:30:00|25.1|22.71|25.13|22.73|25.13|22.73|25.09|22.7|0
1648521300000|2022-03-29 02:35:00|25.12|22.74|25.15|22.76|25.17|22.77|25.12|22.74|0
1648521600000|2022-03-29 02:40:00|25.16|22.77|25.14|22.75|25.17|22.77|25.13|22.74|0
1648521900000|2022-03-29 02:45:00|25.13|22.74|25.12|22.72|25.16|22.76|25.12|22.72|0
1648522200000|2022-03-29 02:50:00|25.13|22.73|25.12|22.72|25.14|22.75|25.11|22.72|0
1648522500000|2022-03-29 02:55:00|25.11|22.73|25.12|22.73|25.14|22.75|25.11|22.72|0
1648522800000|2022-03-29 03:00:00|25.11|22.72|25.14|22.74|25.15|22.75|25.11|22.72|0
1648523100000|2022-03-29 03:05:00|25.13|22.73|25.1|22.71|25.13|22.74|25.09|22.7|0
1648523400000|2022-03-29 03:10:00|25.09|22.7|25.09|22.7|25.1|22.71|25.08|22.69|0
1648523700000|2022-03-29 03:15:00|25.1|22.71|25.09|22.7|25.11|22.72|25.09|22.7|0
1648524000000|2022-03-29 03:20:00|25.08|22.69|25.08|22.69|25.09|22.7|25.08|22.69|0
1648524300000|2022-03-29 03:25:00|25.09|22.7|25.1|22.71|25.11|22.72|25.08|22.69|0
1648524600000|2022-03-29 03:30:00|25.09|22.7|25.1|22.71|25.13|22.73|25.09|22.7|0
1648524900000|2022-03-29 03:35:00|25.11|22.72|25.12|22.72|25.13|22.73|25.1|22.71|0
1648525200000|2022-03-29 03:40:00|25.13|22.73|25.11|22.72|25.13|22.74|25.11|22.72|0
1648525500000|2022-03-29 03:45:00|25.1|22.71|25.13|22.74|25.13|22.74|25.1|22.71|0
1648525800000|2022-03-29 03:50:00|25.12|22.73|25.12|22.73|25.14|22.75|25.11|22.71|0
1648526100000|2022-03-29 03:55:00|25.11|22.72|25.1|22.71|25.12|22.73|25.1|22.71|0
1648526400000|2022-03-29 04:00:00|25.09|22.7|25.09|22.7|25.1|22.71|25.06|22.68|0
1648526700000|2022-03-29 04:05:00|25.1|22.71|25.09|22.7|25.12|22.73|25.09|22.7|0
1648527000000|2022-03-29 04:10:00|25.08|22.69|25.09|22.7|25.09|22.7|25.06|22.67|0
1648527300000|2022-03-29 04:15:00|25.08|22.69|25.09|22.7|25.09|22.7|25.07|22.68|0
1648527600000|2022-03-29 04:20:00|25.1|22.71|25.1|22.71|25.11|22.72|25.09|22.7|0
1648527900000|2022-03-29 04:25:00|25.09|22.7|25.11|22.72|25.12|22.72|25.09|22.7|0
1648528200000|2022-03-29 04:30:00|25.1|22.71|25.12|22.72|25.12|22.72|25.09|22.7|0
1648528500000|2022-03-29 04:35:00|25.11|22.73|25.11|22.72|25.11|22.73|25.1|22.71|0
1648528800000|2022-03-29 04:40:00|25.1|22.71|25.09|22.7|25.1|22.71|25.08|22.7|0
1648529100000|2022-03-29 04:45:00|25.08|22.69|25.07|22.68|25.09|22.7|25.07|22.68|0
1648529400000|2022-03-29 04:50:00|25.06|22.67|25.05|22.67|25.07|22.68|25.05|22.67|0
1648529700000|2022-03-29 04:55:00|25.04|22.66|25.04|22.66|25.05|22.67|25.04|22.66|0
1648530000000|2022-03-29 05:00:00|25.05|22.67|25.04|22.65|25.06|22.67|25.01|22.63|0
1648530300000|2022-03-29 05:05:00|25.03|22.64|25.1|22.71|25.1|22.71|25.01|22.63|0
1648530600000|2022-03-29 05:10:00|25.11|22.72|25.06|22.67|25.11|22.72|25.06|22.67|0
1648530900000|2022-03-29 05:15:00|25.07|22.68|25.06|22.67|25.07|22.68|25.04|22.66|0
1648531200000|2022-03-29 05:20:00|25.05|22.66|25.04|22.66|25.05|22.66|25.03|22.65|0
1648531500000|2022-03-29 05:25:00|25.03|22.65|24.96|22.59|25.03|22.65|24.96|22.58|0
1648531800000|2022-03-29 05:30:00|24.95|22.58|24.82|22.46|24.95|22.59|24.8|22.43|0
1648532100000|2022-03-29 05:35:00|24.81|22.45|24.87|22.5|24.87|22.5|24.81|22.45|0
1648532400000|2022-03-29 05:40:00|24.86|22.49|24.79|22.43|24.86|22.49|24.79|22.43|0
1648532700000|2022-03-29 05:45:00|24.8|22.44|24.82|22.46|24.84|22.48|24.79|22.43|0
1648533000000|2022-03-29 05:50:00|24.81|22.45|24.76|22.4|24.81|22.45|24.73|22.37|0
1648533300000|2022-03-29 05:55:00|24.75|22.39|24.85|22.48|25.08|22.69|24.74|22.39|0
1648533600000|2022-03-29 06:00:00|24.86|22.5|25|22.62|25|22.62|24.85|22.49|0
1648533900000|2022-03-29 06:05:00|24.99|22.61|25.41|22.99|26.01|23.53|24.98|22.6|0
1648534200000|2022-03-29 06:10:00|25.4|22.98|25.41|22.99|25.43|23.01|25.4|22.98|0
1648534500000|2022-03-29 06:15:00|25.42|23|25.45|23.03|25.45|23.03|25.41|22.99|0
1648534800000|2022-03-29 06:20:00|25.46|23.02|25.46|23.03|25.48|23.06|25.44|23.02|0
1648535100000|2022-03-29 06:25:00|25.47|23.04|25.53|23.1|25.53|23.1|25.45|23.02|0
1648535400000|2022-03-29 06:30:00|25.54|23.11|25.53|23.1|25.56|23.12|25.5|23.07|0
1648535700000|2022-03-29 06:35:00|25.54|23.11|25.51|23.08|25.56|23.12|25.51|23.08|0
1648536000000|2022-03-29 06:40:00|25.52|23.09|25.52|23.09|25.55|23.11|25.51|23.08|0
1648536300000|2022-03-29 06:45:00|25.53|23.1|25.46|23.04|25.53|23.1|25.45|23.03|0
1648536600000|2022-03-29 06:50:00|25.47|23.03|25.38|22.97|25.47|23.04|25.38|22.97|0
1648536900000|2022-03-29 06:55:00|25.39|22.96|25.27|22.86|25.41|22.99|25.24|22.84|0
1648537200000|2022-03-29 07:00:00|25.26|22.88|25.41|22.99|25.44|23.02|25.26|22.85|0
1648537500000|2022-03-29 07:05:00|25.45|23.01|25.55|23.15|25.55|23.15|25.44|23.01|0
1648537800000|2022-03-29 07:10:00|25.56|23.16|25.49|23.09|25.58|23.18|25.43|23.03|0
1648538100000|2022-03-29 07:15:00|25.5|23.1|25.46|23.06|25.51|23.11|25.43|23.03|0
1648538400000|2022-03-29 07:20:00|25.45|23.05|25.26|22.86|25.45|23.05|25.17|22.77|0
1648538700000|2022-03-29 07:25:00|25.25|22.85|25.22|22.82|25.26|22.86|25.16|22.76|0
1648539000000|2022-03-29 07:30:00|25.21|22.81|25.32|22.92|25.32|22.92|25.2|22.8|0
1648539300000|2022-03-29 07:35:00|25.31|22.91|25.3|22.9|25.34|22.94|25.29|22.89|0
1648539600000|2022-03-29 07:40:00|25.31|22.91|25.33|22.93|25.38|22.98|25.31|22.91|0
1648539900000|2022-03-29 07:45:00|25.34|22.94|25.33|22.93|25.39|22.99|25.32|22.92|0
1648540200000|2022-03-29 07:50:00|25.34|22.94|25.35|22.95|25.39|22.99|25.31|22.91|0
1648540500000|2022-03-29 07:55:00|25.36|22.96|25.31|22.91|25.37|22.97|25.29|22.89|0
1648540800000|2022-03-29 08:00:00|25.32|22.92|25.27|22.87|25.35|22.95|25.24|22.84|0
1648541100000|2022-03-29 08:05:00|25.28|22.88|25.25|22.85|25.32|22.92|25.24|22.84|0
1648541400000|2022-03-29 08:10:00|25.24|22.84|25.28|22.88|25.35|22.95|25.23|22.83|0
1648541700000|2022-03-29 08:15:00|25.3|22.9|25.24|22.84|25.31|22.91|25.19|22.79|0
1648542000000|2022-03-29 08:20:00|25.23|22.83|25.26|22.86|25.29|22.89|25.2|22.8|0
1648542300000|2022-03-29 08:25:00|25.25|22.85|25.26|22.86|25.29|22.89|25.23|22.83|0
1648542600000|2022-03-29 08:30:00|25.28|22.88|25.3|22.9|25.31|22.91|25.27|22.87|0
1648542900000|2022-03-29 08:35:00|25.29|22.89|25.26|22.86|25.32|22.92|25.23|22.83|0
1648543200000|2022-03-29 08:40:00|25.25|22.85|25.17|22.77|25.25|22.85|25.16|22.77|0
1648543500000|2022-03-29 08:45:00|25.18|22.78|25.18|22.78|25.19|22.79|25.15|22.75|0
1648543800000|2022-03-29 08:50:00|25.16|22.77|25.19|22.79|25.2|22.8|25.15|22.76|0
1648544100000|2022-03-29 08:55:00|25.2|22.8|25.21|22.81|25.24|22.84|25.16|22.77|0
1648544400000|2022-03-29 09:00:00|25.2|22.8|25.18|22.78|25.23|22.83|25.16|22.77|0
1648544700000|2022-03-29 09:05:00|25.19|22.79|25.54|23.14|25.54|23.14|24.88|22.51|0
1648545000000|2022-03-29 09:10:00|25.53|23.13|25.2|22.8|25.55|23.15|25.18|22.78|0
1648545300000|2022-03-29 09:15:00|25.19|22.79|25.17|22.77|25.27|22.87|25.16|22.77|0
1648545600000|2022-03-29 09:20:00|25.16|22.78|25.1|22.71|25.21|22.81|25.08|22.69|0
1648545900000|2022-03-29 09:25:00|25.09|22.7|25.25|22.85|25.25|22.85|25.08|22.69|0
1648546200000|2022-03-29 09:30:00|25.24|22.84|25.22|22.82|25.27|22.87|25.2|22.8|0
1648546500000|2022-03-29 09:35:00|25.23|22.83|25.12|22.72|25.26|22.86|25.1|22.71|0
1648546800000|2022-03-29 09:40:00|25.1|22.71|25.15|22.75|25.16|22.76|25.04|22.66|0
1648547100000|2022-03-29 09:45:00|25.14|22.74|25.06|22.67|25.17|22.77|25.03|22.65|0
1648547400000|2022-03-29 09:50:00|25.05|22.66|25.17|22.77|25.18|22.78|25.02|22.64|0
1648547700000|2022-03-29 09:55:00|25.16|22.79|25.18|22.78|25.22|22.82|25.15|22.76|0
1648548000000|2022-03-29 10:00:00|25.19|22.79|25.17|22.77|25.21|22.81|25.17|22.77|0
1648548300000|2022-03-29 10:05:00|25.16|22.78|25.33|22.93|25.42|23.02|25.16|22.78|0
1648548600000|2022-03-29 10:10:00|25.32|22.92|25.29|22.89|25.37|22.97|25.28|22.88|0
1648548900000|2022-03-29 10:15:00|25.3|22.9|25.28|22.88|25.31|22.91|25.24|22.84|0
1648549200000|2022-03-29 10:20:00|25.27|22.87|25.29|22.89|25.29|22.89|25.23|22.83|0
1648549500000|2022-03-29 10:25:00|25.3|22.9|25.31|22.91|25.33|22.93|25.25|22.85|0
1648549800000|2022-03-29 10:30:00|25.29|22.89|25.33|22.93|25.36|22.96|25.28|22.88|0
1648550100000|2022-03-29 10:35:00|25.32|22.92|25.28|22.88|25.32|22.92|25.27|22.87|0
1648550400000|2022-03-29 10:40:00|25.27|22.87|25.27|22.87|25.28|22.88|25.24|22.84|0
1648550700000|2022-03-29 10:45:00|25.26|22.86|25.24|22.84|25.27|22.87|25.19|22.8|0
1648551000000|2022-03-29 10:50:00|25.25|22.85|25.29|22.89|25.31|22.91|25.23|22.83|0
1648551300000|2022-03-29 10:55:00|25.28|22.88|25.31|22.91|25.35|22.95|25.26|22.86|0
1648551600000|2022-03-29 11:00:00|25.32|22.92|25.26|22.86|25.36|22.96|25.25|22.85|0
1648551900000|2022-03-29 11:05:00|25.25|22.85|25.28|22.88|25.3|22.9|25.23|22.83|0
1648552200000|2022-03-29 11:10:00|25.29|22.89|25.22|22.82|25.29|22.89|25.19|22.79|0
1648552500000|2022-03-29 11:15:00|25.24|22.84|25.25|22.85|25.27|22.87|25.23|22.83|0
1648552800000|2022-03-29 11:20:00|25.27|22.87|25.21|22.81|25.3|22.9|25.2|22.8|0
1648553100000|2022-03-29 11:25:00|25.22|22.82|25.31|22.91|25.33|22.93|25.21|22.81|0
1648553400000|2022-03-29 11:30:00|25.32|22.92|25.36|22.96|25.39|22.99|25.29|22.89|0
1648553700000|2022-03-29 11:35:00|25.37|22.97|25.3|22.9|25.39|22.99|25.27|22.87|0
1648554000000|2022-03-29 11:40:00|25.32|22.92|25.17|22.78|25.35|22.95|25.05|22.66|0
1648554300000|2022-03-29 11:45:00|25.14|22.74|25.02|22.64|25.24|22.84|24.99|22.61|0
1648554600000|2022-03-29 11:50:00|25.03|22.63|24.89|22.52|25.04|22.66|24.83|22.46|0
1648554900000|2022-03-29 11:55:00|24.93|22.55|24.95|22.58|25.08|22.69|24.93|22.55|0
1648555200000|2022-03-29 12:00:00|24.96|22.59|24.89|22.52|25.01|22.63|24.86|22.49|0
1648555500000|2022-03-29 12:05:00|24.88|22.51|24.88|22.51|24.91|22.54|24.83|22.47|0
1648555800000|2022-03-29 12:10:00|24.87|22.5|24.98|22.6|25.01|22.63|24.87|22.5|0
1648556100000|2022-03-29 12:15:00|24.99|22.61|24.89|22.52|25|22.62|24.87|22.5|0
1648556400000|2022-03-29 12:20:00|24.88|22.51|24.56|22.22|24.88|22.51|24.54|22.2|0
1648556700000|2022-03-29 12:25:00|24.53|22.19|24.45|22.13|24.54|22.2|24.4|22.07|0
1648557000000|2022-03-29 12:30:00|24.46|22.15|24.5|22.17|24.58|22.24|24.46|22.14|0
1648557300000|2022-03-29 12:35:00|24.49|22.16|24.57|22.23|24.59|22.25|24.49|22.16|0
1648557600000|2022-03-29 12:40:00|24.56|22.22|24.66|22.31|24.68|22.33|24.54|22.2|0
1648557900000|2022-03-29 12:45:00|24.62|22.27|24.6|22.26|24.65|22.3|24.57|22.23|0
1648558200000|2022-03-29 12:50:00|24.58|22.24|24.89|22.52|25.56|23.16|24.58|22.24|0
1648558500000|2022-03-29 12:55:00|24.88|22.51|24.9|22.53|24.93|22.56|24.86|22.49|0
1648558800000|2022-03-29 13:00:00|24.88|22.51|24.91|22.54|25.02|22.63|24.88|22.51|0
1648559100000|2022-03-29 13:05:00|24.9|22.53|24.9|22.53|24.93|22.56|24.87|22.51|0
1648559400000|2022-03-29 13:10:00|24.89|22.52|24.82|22.45|24.93|22.56|24.82|22.45|0
1648559700000|2022-03-29 13:15:00|24.81|22.47|24.85|22.48|24.88|22.51|24.81|22.45|0
1648560000000|2022-03-29 13:20:00|24.84|22.47|24.85|22.48|24.89|22.52|24.82|22.46|0
1648560300000|2022-03-29 13:25:00|24.84|22.47|24.78|22.42|24.9|22.53|24.78|22.42|0
1648560600000|2022-03-29 13:30:00|24.77|22.41|24.53|22.19|24.88|22.51|24.4|22.07|0
1648560900000|2022-03-29 13:35:00|24.5|22.17|24.82|22.46|24.94|22.56|24.49|22.15|0
1648561200000|2022-03-29 13:40:00|24.81|22.45|24.83|22.46|24.96|22.58|24.79|22.43|0
1648561500000|2022-03-29 13:45:00|24.8|22.44|25.05|22.66|25.08|22.69|24.72|22.37|0
1648561800000|2022-03-29 13:50:00|25.08|22.69|25.31|22.91|25.39|22.99|24.9|22.52|0
1648562100000|2022-03-29 13:55:00|25.27|22.87|25.21|22.81|25.33|22.93|25.17|22.77|0
1648562400000|2022-03-29 14:00:00|25.19|22.79|25.38|22.98|25.4|23|25.08|22.69|0
1648562700000|2022-03-29 14:05:00|25.39|22.99|25.54|23.14|25.6|23.2|25.31|22.91|0
1648563000000|2022-03-29 14:10:00|25.52|23.12|25.76|23.36|25.86|23.46|25.43|23.03|0
1648563300000|2022-03-29 14:15:00|25.75|23.35|25.32|22.92|25.8|23.4|24.92|22.55|0
1648563600000|2022-03-29 14:20:00|25.33|22.93|25.27|22.87|25.39|22.99|25.21|22.81|0
1648563900000|2022-03-29 14:25:00|25.28|22.88|24.98|22.6|25.34|22.94|24.97|22.59|0
1648564200000|2022-03-29 14:30:00|24.97|22.59|24.99|22.61|25.11|22.71|24.87|22.5|0
1648564500000|2022-03-29 14:35:00|25|22.62|25.15|22.75|25.24|22.84|24.94|22.56|0
1648564800000|2022-03-29 14:40:00|25.17|22.77|25.1|22.71|25.31|22.91|25.01|22.63|0
1648565100000|2022-03-29 14:45:00|25.04|22.66|25.21|22.81|25.39|22.99|25.02|22.64|0
1648565400000|2022-03-29 14:50:00|25.16|22.77|25.17|22.77|25.35|22.95|25.05|22.66|0
1648565700000|2022-03-29 14:55:00|25.16|22.76|25.07|22.68|25.2|22.8|25.01|22.63|0
1648566000000|2022-03-29 15:00:00|25.05|22.66|25.15|22.75|25.2|22.8|25|22.62|0
1648566300000|2022-03-29 15:05:00|25.16|22.76|25.21|22.81|25.24|22.84|25.13|22.74|0
1648566600000|2022-03-29 15:10:00|25.19|22.79|25.21|22.81|25.32|22.92|25.15|22.75|0
1648566900000|2022-03-29 15:15:00|25.2|22.8|25.15|22.76|25.28|22.88|25.14|22.75|0
1648567200000|2022-03-29 15:20:00|25.16|22.77|25.23|22.83|25.37|22.97|25.12|22.73|0
1648567500000|2022-03-29 15:25:00|25.22|22.82|25.04|22.65|25.22|22.82|24.97|22.59|0
1648567800000|2022-03-29 15:30:00|25.05|22.66|24.97|22.59|25.06|22.67|24.94|22.56|0
1648568100000|2022-03-29 15:35:00|24.98|22.6|25.03|22.64|25.06|22.67|24.97|22.59|0
1648568400000|2022-03-29 15:40:00|25.04|22.65|24.98|22.6|25.1|22.71|24.96|22.58|0
1648568700000|2022-03-29 15:45:00|24.97|22.59|24.83|22.47|24.99|22.61|24.83|22.47|0
1648569000000|2022-03-29 15:50:00|24.84|22.48|24.89|22.52|24.96|22.58|24.84|22.48|0
1648569300000|2022-03-29 15:55:00|24.9|22.53|25|22.62|25.04|22.66|24.9|22.53|0
1648569600000|2022-03-29 16:00:00|24.97|22.59|24.24|21.93|25.2|22.8|24.22|21.91|0
1648569900000|2022-03-29 16:05:00|24.23|21.92|24.33|22.02|24.35|22.03|24.2|21.9|0
1648570200000|2022-03-29 16:10:00|24.29|22.01|24.32|22.01|24.38|22.06|24.29|21.98|0
1648570500000|2022-03-29 16:15:00|24.35|22.03|24.29|21.98|24.4|22.07|24.29|21.98|0
1648570800000|2022-03-29 16:20:00|24.3|21.99|24.41|22.09|24.45|22.12|24.29|21.98|0
1648571100000|2022-03-29 16:25:00|24.42|22.1|24.47|22.14|24.53|22.19|24.39|22.07|0
1648571400000|2022-03-29 16:30:00|24.48|22.15|24.72|22.37|24.75|22.39|24.46|22.13|0
1648571700000|2022-03-29 16:35:00|24.71|22.36|24.62|22.28|24.75|22.39|24.61|22.26|0
1648572000000|2022-03-29 16:40:00|24.63|22.29|24.44|22.11|24.63|22.29|24.44|22.11|0
1648572300000|2022-03-29 16:45:00|24.43|22.12|24.38|22.05|24.45|22.12|24.34|22.02|0
1648572600000|2022-03-29 16:50:00|24.36|22.04|24.54|22.2|24.57|22.23|24.35|22.03|0
1648572900000|2022-03-29 16:55:00|24.56|22.22|24.49|22.16|24.56|22.22|24.48|22.15|0
1648573200000|2022-03-29 17:00:00|24.48|22.15|24.57|22.23|24.67|22.32|24.48|22.15|0
1648573500000|2022-03-29 17:05:00|24.56|22.22|24.7|22.35|24.7|22.35|24.56|22.22|0
1648573800000|2022-03-29 17:10:00|24.69|22.34|24.55|22.21|24.69|22.34|24.5|22.17|0
1648574100000|2022-03-29 17:15:00|24.54|22.2|24.49|22.16|24.54|22.2|24.46|22.13|0
1648574400000|2022-03-29 17:20:00|24.51|22.15|24.58|22.24|24.68|22.33|24.51|22.15|0
1648574700000|2022-03-29 17:25:00|24.57|22.23|24.53|22.2|24.63|22.29|24.46|22.13|0
1648575000000|2022-03-29 17:30:00|24.5|22.19|24.53|22.2|24.59|22.25|24.48|22.14|0
1648575300000|2022-03-29 17:35:00|24.52|22.19|24.01|21.73|24.94|22.57|23.69|21.43|0
1648575600000|2022-03-29 17:40:00|24|21.72|23.94|21.66|24.03|21.74|23.92|21.64|0
1648575900000|2022-03-29 17:45:00|23.92|21.64|23.8|21.54|24.01|21.72|23.73|21.47|0
1648576200000|2022-03-29 17:50:00|23.82|21.55|23.78|21.51|23.88|21.61|23.77|21.51|0
1648576500000|2022-03-29 17:55:00|23.79|21.52|23.71|21.45|23.83|21.56|23.7|21.45|0
1648576800000|2022-03-29 18:00:00|23.72|21.46|23.71|21.45|23.75|21.49|23.66|21.41|0
1648577100000|2022-03-29 18:05:00|23.7|21.44|23.68|21.42|23.77|21.5|23.66|21.4|0
1648577400000|2022-03-29 18:10:00|23.67|21.41|23.65|21.4|23.69|21.44|23.6|21.35|0
1648577700000|2022-03-29 18:15:00|23.66|21.41|23.78|21.52|23.8|21.53|23.65|21.39|0
1648578000000|2022-03-29 18:20:00|23.79|21.53|23.7|21.44|23.85|21.57|23.68|21.42|0
1648578300000|2022-03-29 18:25:00|23.71|21.45|23.61|21.36|23.72|21.47|23.6|21.35|0
1648578600000|2022-03-29 18:30:00|23.6|21.34|23.52|21.28|23.64|21.39|23.51|21.27|0
1648578900000|2022-03-29 18:35:00|23.51|21.27|23.45|21.22|23.51|21.27|23.41|21.18|0
1648579200000|2022-03-29 18:40:00|23.46|21.23|23.39|21.16|23.47|21.23|23.38|21.15|0
1648579500000|2022-03-29 18:45:00|23.38|21.15|23.4|21.17|23.42|21.19|23.33|21.11|0
1648579800000|2022-03-29 18:50:00|23.41|21.18|23.37|21.15|23.46|21.22|23.33|21.11|0
1648580100000|2022-03-29 18:55:00|23.36|21.13|23.37|21.14|23.43|21.19|23.29|21.07|0
1648580400000|2022-03-29 19:00:00|23.4|21.17|23.27|21.05|23.44|21.21|23.27|21.05|0
1648580700000|2022-03-29 19:05:00|23.28|21.06|23.19|20.98|23.28|21.06|23.17|20.96|0
1648581000000|2022-03-29 19:10:00|23.17|20.97|23.19|20.98|23.2|20.99|23.1|20.9|0
1648581300000|2022-03-29 19:15:00|23.18|20.97|24.02|21.73|24.33|22.01|23.13|20.93|0
1648581600000|2022-03-29 19:20:00|24.01|21.72|24.04|21.75|24.06|21.77|23.97|21.69|0
1648581900000|2022-03-29 19:25:00|24.06|21.77|23.94|21.66|24.07|21.78|23.94|21.66|0
1648582200000|2022-03-29 19:30:00|23.93|21.65|23.81|21.54|23.99|21.7|23.81|21.54|0
1648582500000|2022-03-29 19:35:00|23.82|21.55|23.92|21.64|23.93|21.65|23.76|21.5|0
1648582800000|2022-03-29 19:40:00|23.91|21.63|23.93|21.65|24.07|21.78|23.89|21.61|0
1648583100000|2022-03-29 19:45:00|23.94|21.66|23.92|21.64|23.98|21.7|23.79|21.53|0
1648583400000|2022-03-29 19:50:00|23.86|21.59|24.12|21.82|24.21|21.9|23.86|21.59|0
1648583700000|2022-03-29 19:55:00|24.16|21.86|23.9|21.62|24.17|21.86|23.9|21.62|0
1648584000000|2022-03-29 20:00:00|23.91|21.63|23.96|21.68|23.99|21.7|23.9|21.62|0
1648584300000|2022-03-29 20:05:00|23.97|21.67|23.61|21.36|27.26|24.86|22.51|20.36|0
1648584600000|2022-03-29 20:10:00|23.62|21.37|23.63|21.38|23.65|21.39|23.61|21.37|0
1648584900000|2022-03-29 20:15:00|23.64|21.39|23.61|21.36|23.65|21.39|23.61|21.36|0
1648585200000|2022-03-29 20:20:00|23.6|21.35|23.61|21.36|23.61|21.36|23.58|21.34|0
1648585500000|2022-03-29 20:25:00|23.6|21.35|23.61|21.36|23.62|21.37|23.6|21.35|0
1648585800000|2022-03-29 20:30:00|23.62|21.37|23.59|21.35|23.62|21.37|23.59|21.35|0
1648586100000|2022-03-29 20:35:00|23.6|21.34|23.57|21.33|23.6|21.34|23.57|21.33|0
1648586400000|2022-03-29 20:40:00|23.56|21.32|23.57|21.32|23.58|21.33|23.56|21.32|0
1648586700000|2022-03-29 20:45:00|23.56|21.31|23.55|21.31|23.56|21.32|23.54|21.3|0
1648587000000|2022-03-29 20:50:00|23.57|21.32|23.57|21.32|23.57|21.32|23.55|21.31|0
1648587300000|2022-03-29 20:55:00|23.56|21.33|23.6|21.36|23.61|21.36|23.56|21.32|0
1648587600000|2022-03-29 21:00:00|23.61|21.35|23.62|21.37|23.62|21.37|23.61|21.35|0
1648587900000|2022-03-29 21:05:00|23.61|21.38|23.62|21.37|23.63|21.38|23.61|21.37|0
1648588200000|2022-03-29 21:10:00|23.65|21.4|23.64|21.39|23.65|21.4|23.64|21.39|0
1648588500000|2022-03-29 21:15:00|23.63|21.38|23.65|21.4|23.67|21.41|23.63|21.38|0
1648588800000|2022-03-29 21:20:00|23.64|21.39|23.65|21.39|23.65|21.39|23.64|21.39|0
1648589100000|2022-03-29 21:25:00|23.64|21.38|23.63|21.38|23.64|21.38|23.63|21.38|0
1648589400000|2022-03-29 21:30:00|23.62|21.37|23.62|21.37|23.63|21.38|23.62|21.37|0
1648589700000|2022-03-29 21:35:00|23.63|21.38|23.62|21.37|23.63|21.38|23.62|21.37|0
1648590000000|2022-03-29 21:40:00|23.63|21.38|23.63|21.38|23.63|21.38|23.62|21.37|0
1648590300000|2022-03-29 21:45:00|23.62|21.37|23.63|21.38|23.64|21.39|23.62|21.37|0
1648590600000|2022-03-29 21:50:00|23.64|21.39|23.62|21.37|23.64|21.39|23.62|21.37|0
1648591200000|2022-03-29 22:00:00|23.59|21.34|23.67|21.41|23.67|21.41|23.59|21.34|0
1648591500000|2022-03-29 22:05:00|23.68|21.42|23.73|21.47|23.75|21.48|23.67|21.42|0
1648591800000|2022-03-29 22:10:00|23.72|21.46|23.73|21.47|23.75|21.48|23.72|21.46|0
1648592100000|2022-03-29 22:15:00|23.72|21.46|23.71|21.45|23.74|21.48|23.71|21.45|0
1648592400000|2022-03-29 22:20:00|23.73|21.47|23.68|21.42|23.74|21.48|23.68|21.42|0
1648592700000|2022-03-29 22:25:00|23.69|21.43|23.66|21.4|23.71|21.45|23.63|21.38|0
1648593000000|2022-03-29 22:30:00|23.65|21.39|23.65|21.39|23.65|21.4|23.62|21.37|0
1648593300000|2022-03-29 22:35:00|23.63|21.38|23.6|21.35|23.65|21.39|23.59|21.34|0
1648593600000|2022-03-29 22:40:00|23.59|21.34|23.6|21.35|23.61|21.37|23.59|21.34|0
1648593900000|2022-03-29 22:45:00|23.58|21.34|23.57|21.32|23.59|21.34|23.57|21.32|0
1648594200000|2022-03-29 22:50:00|23.58|21.33|23.64|21.38|23.64|21.39|23.58|21.33|0
1648594500000|2022-03-29 22:55:00|23.63|21.39|23.63|21.38|23.64|21.39|23.6|21.35|0
1648594800000|2022-03-29 23:00:00|23.64|21.39|23.62|21.37|23.65|21.4|23.59|21.35|0
1648595100000|2022-03-29 23:05:00|23.63|21.38|23.6|21.35|23.63|21.38|23.59|21.35|0
1648595400000|2022-03-29 23:10:00|23.61|21.36|23.61|21.36|23.62|21.37|23.58|21.34|0
1648595700000|2022-03-29 23:15:00|23.6|21.35|23.6|21.35|23.62|21.37|23.58|21.34|0
1648596000000|2022-03-29 23:20:00|23.61|21.36|23.61|21.36|23.61|21.36|23.58|21.34|0
1648596300000|2022-03-29 23:25:00|23.6|21.37|23.61|21.37|23.61|21.37|23.59|21.34|0
1648596600000|2022-03-29 23:30:00|23.62|21.36|23.64|21.39|23.65|21.4|23.61|21.36|0
1648596900000|2022-03-29 23:35:00|23.65|21.38|23.62|21.37|23.65|21.39|23.6|21.35|0
1648597200000|2022-03-29 23:40:00|23.61|21.36|23.56|21.31|23.61|21.36|23.56|21.31|0
1648597500000|2022-03-29 23:45:00|23.57|21.32|23.56|21.32|23.58|21.33|23.56|21.31|0
1648597800000|2022-03-29 23:50:00|23.57|21.31|23.58|21.33|23.59|21.34|23.56|21.31|0
1648598100000|2022-03-29 23:55:00|23.57|21.32|23.55|21.31|23.57|21.33|23.55|21.31|0
1648598400000|2022-03-30 00:00:00|23.56|21.32|23.68|21.42|23.69|21.43|23.56|21.32|0
1648598700000|2022-03-30 00:05:00|23.69|21.43|23.66|21.4|23.73|21.47|23.66|21.4|0
1648599000000|2022-03-30 00:10:00|23.67|21.41|23.66|21.41|23.69|21.44|23.65|21.4|0
1648599300000|2022-03-30 00:15:00|23.65|21.4|23.68|21.42|23.7|21.44|23.65|21.4|0
1648599600000|2022-03-30 00:20:00|23.67|21.43|23.64|21.39|23.68|21.43|23.64|21.39|0
1648599900000|2022-03-30 00:25:00|23.65|21.4|23.6|21.35|23.65|21.4|23.59|21.34|0
1648600200000|2022-03-30 00:30:00|23.58|21.34|23.59|21.34|23.6|21.35|23.55|21.31|0
1648600500000|2022-03-30 00:35:00|23.58|21.33|23.6|21.36|23.62|21.37|23.58|21.33|0
1648600800000|2022-03-30 00:40:00|23.61|21.35|23.64|21.39|23.64|21.39|23.6|21.35|0
1648601100000|2022-03-30 00:45:00|23.63|21.38|23.62|21.37|23.65|21.4|23.61|21.36|0
1648601400000|2022-03-30 00:50:00|23.61|21.36|23.66|21.4|23.66|21.4|23.61|21.36|0
1648601700000|2022-03-30 00:55:00|23.65|21.41|23.65|21.4|23.68|21.42|23.64|21.39|0
1648602000000|2022-03-30 01:00:00|23.66|21.41|23.65|21.4|23.69|21.43|23.65|21.39|0
1648602300000|2022-03-30 01:05:00|23.66|21.41|23.62|21.37|23.69|21.43|23.61|21.36|0
1648602600000|2022-03-30 01:10:00|23.61|21.36|23.64|21.39|23.68|21.43|23.61|21.36|0
1648602900000|2022-03-30 01:15:00|23.67|21.41|23.67|21.41|23.69|21.44|23.66|21.41|0
1648603200000|2022-03-30 01:20:00|23.66|21.4|23.66|21.41|23.67|21.41|23.64|21.38|0
1648603500000|2022-03-30 01:25:00|23.65|21.4|23.5|21.26|23.67|21.41|23.46|21.23|0
1648603800000|2022-03-30 01:30:00|23.51|21.27|23.48|21.25|23.52|21.28|23.47|21.23|0
1648604100000|2022-03-30 01:35:00|23.49|21.24|23.55|21.3|23.57|21.33|23.47|21.23|0
1648604400000|2022-03-30 01:40:00|23.54|21.29|23.45|21.22|23.55|21.3|23.44|21.21|0
1648604700000|2022-03-30 01:45:00|23.44|21.21|23.47|21.23|23.47|21.24|23.36|21.14|0
1648605000000|2022-03-30 01:50:00|23.46|21.24|23.51|21.27|23.53|21.29|23.46|21.22|0
1648605300000|2022-03-30 01:55:00|23.53|21.29|23.55|21.31|23.57|21.32|23.53|21.29|0
1648605600000|2022-03-30 02:00:00|23.54|21.3|23.6|21.35|23.61|21.36|23.53|21.29|0
1648605900000|2022-03-30 02:05:00|23.59|21.34|23.6|21.35|23.61|21.36|23.57|21.32|0
1648606200000|2022-03-30 02:10:00|23.61|21.36|23.59|21.34|23.61|21.36|23.56|21.31|0
1648606500000|2022-03-30 02:15:00|23.58|21.33|23.6|21.35|23.62|21.37|23.58|21.33|0
1648606800000|2022-03-30 02:20:00|23.61|21.36|23.62|21.37|23.62|21.37|23.59|21.34|0
1648607100000|2022-03-30 02:25:00|23.61|21.36|23.61|21.36|23.62|21.37|23.59|21.35|0
1648607400000|2022-03-30 02:30:00|23.62|21.37|23.64|21.39|23.67|21.42|23.61|21.36|0
1648607700000|2022-03-30 02:35:00|23.65|21.4|23.63|21.38|23.66|21.41|23.63|21.38|0
1648608000000|2022-03-30 02:40:00|23.64|21.39|23.66|21.41|23.67|21.42|23.62|21.37|0
1648608300000|2022-03-30 02:45:00|23.65|21.4|23.64|21.39|23.69|21.44|23.64|21.39|0
1648608600000|2022-03-30 02:50:00|23.63|21.38|23.64|21.39|23.64|21.39|23.6|21.35|0
1648608900000|2022-03-30 02:55:00|23.65|21.4|23.67|21.41|23.67|21.41|23.64|21.39|0
1648609200000|2022-03-30 03:00:00|23.66|21.4|23.62|21.37|23.66|21.41|23.61|21.36|0
1648609500000|2022-03-30 03:05:00|23.61|21.36|23.6|21.35|23.61|21.36|23.59|21.35|0
1648609800000|2022-03-30 03:10:00|23.59|21.36|23.62|21.37|23.63|21.38|23.59|21.35|0
1648610100000|2022-03-30 03:15:00|23.63|21.38|23.62|21.37|23.64|21.39|23.61|21.36|0
1648610400000|2022-03-30 03:20:00|23.61|21.36|23.61|21.36|23.62|21.37|23.61|21.36|0
1648610700000|2022-03-30 03:25:00|23.6|21.35|23.57|21.32|23.61|21.36|23.57|21.32|0
1648611000000|2022-03-30 03:30:00|23.58|21.34|23.59|21.34|23.6|21.35|23.55|21.31|0
1648611300000|2022-03-30 03:35:00|23.58|21.35|23.61|21.36|23.61|21.36|23.58|21.34|0
1648611600000|2022-03-30 03:40:00|23.6|21.35|23.57|21.33|23.61|21.36|23.57|21.32|0
1648611900000|2022-03-30 03:45:00|23.58|21.34|23.58|21.33|23.59|21.34|23.56|21.31|0
1648612200000|2022-03-30 03:50:00|23.57|21.34|23.57|21.32|23.72|21.46|23.56|21.32|0
1648612500000|2022-03-30 03:55:00|23.58|21.33|23.63|21.38|23.63|21.38|23.57|21.33|0
1648612800000|2022-03-30 04:00:00|23.62|21.37|23.58|21.33|23.62|21.37|23.56|21.32|0
1648613100000|2022-03-30 04:05:00|23.57|21.32|23.57|21.32|23.57|21.33|23.55|21.31|0
1648613400000|2022-03-30 04:10:00|23.56|21.33|23.56|21.32|23.58|21.33|23.55|21.31|0
1648613700000|2022-03-30 04:15:00|23.55|21.31|23.58|21.33|23.58|21.34|23.55|21.31|0
1648614000000|2022-03-30 04:20:00|23.57|21.32|23.57|21.33|23.59|21.34|23.56|21.32|0
1648614300000|2022-03-30 04:25:00|23.56|21.32|23.57|21.33|23.57|21.33|23.54|21.3|0
1648614600000|2022-03-30 04:30:00|23.58|21.32|23.63|21.38|23.63|21.38|23.58|21.32|0
1648614900000|2022-03-30 04:35:00|23.64|21.39|23.68|21.42|23.68|21.43|23.62|21.37|0
1648615200000|2022-03-30 04:40:00|23.69|21.43|23.76|21.5|23.77|21.51|23.69|21.43|0
1648615500000|2022-03-30 04:45:00|23.75|21.49|23.7|21.44|23.75|21.49|23.7|21.44|0
1648615800000|2022-03-30 04:50:00|23.69|21.43|23.69|21.43|23.71|21.45|23.67|21.41|0
1648616100000|2022-03-30 04:55:00|23.68|21.42|23.68|21.42|23.69|21.43|23.67|21.41|0
1648616400000|2022-03-30 05:00:00|23.67|21.41|23.64|21.39|23.69|21.43|23.6|21.35|0
1648616700000|2022-03-30 05:05:00|23.63|21.38|23.62|21.37|23.64|21.39|23.6|21.35|0
1648617000000|2022-03-30 05:10:00|23.61|21.36|23.68|21.42|23.69|21.43|23.61|21.36|0
1648617300000|2022-03-30 05:15:00|23.69|21.43|23.69|21.44|23.73|21.47|23.68|21.42|0
1648617600000|2022-03-30 05:20:00|23.7|21.45|23.69|21.44|23.72|21.46|23.68|21.42|0
1648617900000|2022-03-30 05:25:00|23.68|21.43|23.64|21.38|23.7|21.44|23.63|21.38|0
1648618200000|2022-03-30 05:30:00|23.63|21.37|23.61|21.36|23.65|21.4|23.61|21.36|0
1648618500000|2022-03-30 05:35:00|23.62|21.37|23.56|21.32|23.63|21.38|23.56|21.32|0
1648618800000|2022-03-30 05:40:00|23.55|21.31|23.54|21.3|23.56|21.31|23.52|21.28|0
1648619100000|2022-03-30 05:45:00|23.53|21.29|23.46|21.22|23.53|21.29|23.46|21.22|0
1648619400000|2022-03-30 05:50:00|23.44|21.21|23.43|21.2|23.49|21.26|23.43|21.2|0
1648619700000|2022-03-30 05:55:00|23.42|21.19|22.25|20.13|23.43|21.2|22.24|20.12|0
1648620000000|2022-03-30 06:00:00|22.24|20.12|22.31|20.19|22.38|20.24|22.24|20.12|0
1648620300000|2022-03-30 06:05:00|22.3|20.18|22.3|20.18|22.38|20.25|22.28|20.16|0
1648620600000|2022-03-30 06:10:00|22.31|20.19|22.32|20.2|22.34|20.21|22.28|20.15|0
1648620900000|2022-03-30 06:15:00|22.33|20.17|22.27|20.15|22.33|20.19|22.26|20.14|0
1648621200000|2022-03-30 06:20:00|22.41|20.28|22.49|20.35|22.52|20.37|22.41|20.27|0
1648621500000|2022-03-30 06:25:00|22.48|20.34|22.45|20.32|22.49|20.35|22.44|20.3|0
1648621800000|2022-03-30 06:30:00|22.46|20.31|22.51|20.36|22.52|20.38|22.46|20.31|0
1648622100000|2022-03-30 06:35:00|22.5|20.35|22.52|20.38|22.55|20.4|22.49|20.35|0
1648622400000|2022-03-30 06:40:00|22.53|20.39|22.57|20.42|22.57|20.42|22.52|20.37|0
1648622700000|2022-03-30 06:45:00|22.56|20.41|22.57|20.42|22.59|20.43|22.54|20.4|0
1648623000000|2022-03-30 06:50:00|22.58|20.43|22.52|20.37|22.6|20.45|22.51|20.37|0
1648623300000|2022-03-30 06:55:00|22.53|20.38|22.49|20.35|22.55|20.4|22.49|20.35|0
1648623600000|2022-03-30 07:00:00|22.5|20.37|22.62|20.47|22.68|20.52|22.49|20.35|0
1648623900000|2022-03-30 07:05:00|22.63|20.48|22.62|20.47|22.77|20.6|22.6|20.45|0
1648624200000|2022-03-30 07:10:00|22.63|20.48|22.69|20.52|22.69|20.52|22.58|20.43|0
1648624500000|2022-03-30 07:15:00|22.68|20.53|22.83|20.66|22.84|20.66|22.68|20.52|0
1648624800000|2022-03-30 07:20:00|22.85|20.65|22.59|20.44|22.86|20.68|22.26|20.14|0
1648625100000|2022-03-30 07:25:00|22.57|20.42|22.6|20.45|22.62|20.46|22.53|20.38|0
1648625400000|2022-03-30 07:30:00|22.59|20.44|22.53|20.38|22.61|20.46|22.52|20.38|0
1648625700000|2022-03-30 07:35:00|22.54|20.39|22.58|20.43|22.58|20.43|22.48|20.34|0
1648626000000|2022-03-30 07:40:00|22.57|20.42|22.49|20.35|22.58|20.43|22.48|20.34|0
1648626300000|2022-03-30 07:45:00|22.5|20.36|22.54|20.4|22.57|20.42|22.47|20.33|0
1648626600000|2022-03-30 07:50:00|22.55|20.41|22.58|20.43|22.58|20.43|22.53|20.38|0
1648626900000|2022-03-30 07:55:00|22.57|20.42|22.54|20.4|22.59|20.44|22.52|20.38|0
1648627200000|2022-03-30 08:00:00|22.55|20.43|22.7|20.53|22.76|20.59|22.54|20.39|0
1648627500000|2022-03-30 08:05:00|22.69|20.54|22.68|20.52|22.76|20.59|22.67|20.51|0
1648627800000|2022-03-30 08:10:00|22.7|20.54|22.63|20.47|22.83|20.66|22.61|20.46|0
1648628100000|2022-03-30 08:15:00|22.77|20.6|22.7|20.54|22.78|20.61|22.67|20.51|0
1648628400000|2022-03-30 08:20:00|22.69|20.53|22.71|20.55|22.71|20.55|22.66|20.5|0
1648628700000|2022-03-30 08:25:00|22.72|20.56|22.63|20.48|22.74|20.58|22.62|20.47|0
1648629000000|2022-03-30 08:30:00|22.62|20.47|22.64|20.48|22.65|20.5|22.62|20.47|0
1648629300000|2022-03-30 08:35:00|22.65|20.49|22.84|20.67|22.85|20.68|22.62|20.46|0
1648629600000|2022-03-30 08:40:00|22.86|20.68|22.91|20.72|22.94|20.75|22.84|20.67|0
1648629900000|2022-03-30 08:45:00|22.92|20.73|22.97|20.78|22.97|20.78|22.91|20.73|0
1648630200000|2022-03-30 08:50:00|22.98|20.79|22.94|20.75|22.98|20.79|22.9|20.72|0
1648630500000|2022-03-30 08:55:00|22.93|20.74|22.88|20.7|22.93|20.74|22.86|20.69|0
1648630800000|2022-03-30 09:00:00|22.87|20.69|22.66|20.51|22.87|20.69|22.66|20.51|0
1648631100000|2022-03-30 09:05:00|22.68|20.52|22.67|20.51|22.7|20.54|22.64|20.48|0
1648631400000|2022-03-30 09:10:00|22.68|20.52|22.67|20.51|22.7|20.54|22.66|20.5|0
1648631700000|2022-03-30 09:15:00|22.66|20.5|22.62|20.47|22.69|20.52|22.62|20.46|0
1648632000000|2022-03-30 09:20:00|22.61|20.46|22.58|20.43|22.62|20.46|22.56|20.42|0
1648632300000|2022-03-30 09:25:00|22.57|20.42|22.62|20.47|22.64|20.48|22.57|20.42|0
1648632600000|2022-03-30 09:30:00|22.63|20.46|22.61|20.46|22.63|20.47|22.58|20.43|0
1648632900000|2022-03-30 09:35:00|22.62|20.47|22.64|20.48|22.67|20.51|22.61|20.46|0
1648633200000|2022-03-30 09:40:00|22.63|20.47|22.59|20.44|22.64|20.48|22.58|20.43|0
1648633500000|2022-03-30 09:45:00|22.6|20.45|22.59|20.44|22.6|20.45|22.56|20.41|0
1648633800000|2022-03-30 09:50:00|22.6|20.43|22.62|20.46|22.63|20.47|22.56|20.41|0
1648634100000|2022-03-30 09:55:00|22.63|20.47|22.57|20.42|22.64|20.48|22.56|20.41|0
1648634400000|2022-03-30 10:00:00|22.66|20.5|22.64|20.48|22.8|20.63|22.61|20.46|0
1648634700000|2022-03-30 10:05:00|22.63|20.47|22.74|20.58|22.76|20.59|22.6|20.44|0
1648635000000|2022-03-30 10:10:00|22.75|20.59|22.73|20.57|22.77|20.6|22.71|20.54|0
1648635300000|2022-03-30 10:15:00|22.74|20.56|22.73|20.56|22.82|20.65|22.72|20.56|0
1648635600000|2022-03-30 10:20:00|22.74|20.57|22.7|20.54|22.75|20.59|22.69|20.53|0
1648635900000|2022-03-30 10:25:00|22.71|20.55|22.7|20.54|22.72|20.56|22.67|20.51|0
1648636200000|2022-03-30 10:30:00|22.71|20.55|22.69|20.53|22.72|20.55|22.68|20.52|0
1648636500000|2022-03-30 10:35:00|22.68|20.52|22.66|20.51|22.7|20.53|22.65|20.49|0
1648636800000|2022-03-30 10:40:00|22.68|20.52|22.65|20.49|22.69|20.53|22.63|20.47|0
1648637100000|2022-03-30 10:45:00|22.64|20.48|22.57|20.42|22.65|20.48|22.54|20.4|0
1648637400000|2022-03-30 10:50:00|22.56|20.41|22.54|20.4|22.58|20.43|22.52|20.38|0
1648637700000|2022-03-30 10:55:00|22.53|20.39|22.58|20.43|22.61|20.45|22.53|20.39|0
1648638000000|2022-03-30 11:00:00|22.57|20.42|22.5|20.36|22.58|20.43|22.46|20.32|0
1648638300000|2022-03-30 11:05:00|22.51|20.37|22.58|20.43|22.59|20.44|22.51|20.37|0
1648638600000|2022-03-30 11:10:00|22.57|20.42|22.56|20.41|22.59|20.44|22.54|20.39|0
1648638900000|2022-03-30 11:15:00|22.57|20.42|22.57|20.42|22.59|20.44|22.53|20.38|0
1648639200000|2022-03-30 11:20:00|22.58|20.43|22.52|20.38|22.59|20.44|22.49|20.35|0
1648639500000|2022-03-30 11:25:00|22.53|20.37|22.53|20.38|22.54|20.4|22.49|20.35|0
1648639800000|2022-03-30 11:30:00|22.52|20.39|22.46|20.32|22.54|20.39|22.46|20.32|0
1648640100000|2022-03-30 11:35:00|22.45|20.31|22.48|20.34|22.49|20.35|22.45|20.31|0
1648640400000|2022-03-30 11:40:00|22.47|20.33|22.52|20.37|22.53|20.38|22.47|20.33|0
1648640700000|2022-03-30 11:45:00|22.51|20.36|22.52|20.37|22.53|20.39|22.5|20.36|0
1648641000000|2022-03-30 11:50:00|22.51|20.36|22.48|20.34|22.51|20.36|22.47|20.33|0
1648641300000|2022-03-30 11:55:00|22.47|20.33|22.51|20.36|22.52|20.38|22.47|20.33|0
1648641600000|2022-03-30 12:00:00|22.52|20.37|22.53|20.38|22.59|20.44|22.51|20.37|0
1648641900000|2022-03-30 12:05:00|22.54|20.39|22.79|20.62|22.83|20.65|22.53|20.39|0
1648642200000|2022-03-30 12:10:00|22.78|20.61|23|20.81|23.01|20.82|22.76|20.6|0
1648642500000|2022-03-30 12:15:00|22.99|20.8|22.99|20.8|23|20.81|22.93|20.75|0
1648642800000|2022-03-30 12:20:00|23|20.81|23.07|20.88|23.08|20.89|22.97|20.78|0
1648643100000|2022-03-30 12:25:00|23.06|20.87|23.06|20.87|23.1|20.9|22.99|20.8|0
1648643400000|2022-03-30 12:30:00|23.04|20.85|22.95|20.77|23.05|20.85|22.92|20.74|0
1648643700000|2022-03-30 12:35:00|22.96|20.76|22.84|20.66|22.96|20.76|22.76|20.59|0
1648644000000|2022-03-30 12:40:00|22.83|20.65|22.86|20.68|22.86|20.68|22.8|20.63|0
1648644300000|2022-03-30 12:45:00|22.85|20.67|22.96|20.77|22.97|20.79|22.85|20.67|0
1648644600000|2022-03-30 12:50:00|22.95|20.76|22.9|20.72|22.97|20.78|22.89|20.71|0
1648644900000|2022-03-30 12:55:00|22.91|20.73|22.63|20.47|22.91|20.73|22.63|20.47|0
1648645200000|2022-03-30 13:00:00|22.62|20.49|22.71|20.55|22.72|20.56|22.62|20.49|0
1648645500000|2022-03-30 13:05:00|22.72|20.56|22.73|20.56|22.74|20.58|22.68|20.52|0
1648645800000|2022-03-30 13:10:00|22.72|20.55|22.63|20.47|22.76|20.59|22.63|20.47|0
1648646100000|2022-03-30 13:15:00|22.64|20.48|22.59|20.44|22.69|20.53|22.59|20.44|0
1648646400000|2022-03-30 13:20:00|22.6|20.45|22.55|20.41|22.6|20.45|22.5|20.36|0
1648646700000|2022-03-30 13:25:00|22.56|20.42|22.54|20.39|22.58|20.43|22.48|20.34|0
1648647000000|2022-03-30 13:30:00|22.5|20.35|22.52|20.38|22.63|20.48|22.38|20.25|0
1648647300000|2022-03-30 13:35:00|22.51|20.36|22.65|20.49|22.7|20.54|22.44|20.3|0
1648647600000|2022-03-30 13:40:00|22.66|20.5|22.63|20.47|22.7|20.54|22.54|20.4|0
1648647900000|2022-03-30 13:45:00|22.62|20.46|22.51|20.37|22.73|20.56|22.49|20.35|0
1648648200000|2022-03-30 13:50:00|22.5|20.35|22.51|20.37|22.57|20.42|22.45|20.31|0
1648648500000|2022-03-30 13:55:00|22.52|20.41|22.41|20.28|22.59|20.44|22.38|20.25|0
1648648800000|2022-03-30 14:00:00|22.39|20.26|22.14|20.03|23.24|21.02|22.13|20.02|0
1648649100000|2022-03-30 14:05:00|22.15|20.04|22.47|20.33|23.07|20.87|21.81|19.74|0
1648649400000|2022-03-30 14:10:00|22.46|20.32|22.32|20.19|22.47|20.33|22.3|20.17|0
1648649700000|2022-03-30 14:15:00|22.31|20.18|22.49|20.35|22.53|20.39|22.28|20.16|0
1648650000000|2022-03-30 14:20:00|22.48|20.34|22.77|20.6|22.78|20.61|22.43|20.3|0
1648650300000|2022-03-30 14:25:00|22.75|20.59|22.82|20.65|22.85|20.67|22.68|20.52|0
1648650600000|2022-03-30 14:30:00|22.83|20.63|22.83|20.66|22.92|20.74|22.8|20.62|0
1648650900000|2022-03-30 14:35:00|22.86|20.68|22.75|20.58|22.87|20.69|22.74|20.57|0
1648651200000|2022-03-30 14:40:00|22.74|20.57|22.79|20.62|22.82|20.65|22.74|20.57|0
1648651500000|2022-03-30 14:45:00|22.8|20.63|22.72|20.56|22.81|20.64|22.67|20.51|0
1648651800000|2022-03-30 14:50:00|22.71|20.55|22.8|20.63|22.81|20.64|22.64|20.49|0
1648652100000|2022-03-30 14:55:00|22.81|20.62|22.92|20.74|22.93|20.75|22.78|20.61|0
1648652400000|2022-03-30 15:00:00|22.93|20.76|22.92|20.74|22.96|20.77|22.86|20.68|0
1648652700000|2022-03-30 15:05:00|22.9|20.72|23.56|21.32|23.56|21.32|22.63|20.48|0
1648653000000|2022-03-30 15:10:00|23.57|21.31|23.57|21.32|23.73|21.47|23.54|21.3|0
1648653300000|2022-03-30 15:15:00|23.58|21.34|23.45|21.22|23.59|21.34|23.44|21.21|0
1648653600000|2022-03-30 15:20:00|23.46|21.23|23.5|21.26|23.53|21.29|23.43|21.2|0
1648653900000|2022-03-30 15:25:00|23.49|21.27|23.59|21.34|23.65|21.4|23.49|21.26|0
1648654200000|2022-03-30 15:30:00|23.56|21.32|23.48|21.25|23.62|21.37|23.48|21.24|0
1648654500000|2022-03-30 15:35:00|23.49|21.24|23.45|21.21|23.49|21.25|23.4|21.18|0
1648654800000|2022-03-30 15:40:00|23.44|21.2|23.45|21.22|23.51|21.27|23.42|21.19|0
1648655100000|2022-03-30 15:45:00|23.47|21.23|23.47|21.23|23.52|21.28|23.4|21.17|0
1648655400000|2022-03-30 15:50:00|23.46|21.22|23.5|21.26|23.53|21.29|23.45|21.22|0
1648655700000|2022-03-30 15:55:00|23.49|21.25|23.4|21.17|23.52|21.28|23.4|21.17|0
1648656000000|2022-03-30 16:00:00|23.42|21.19|23.34|21.11|23.42|21.19|23.27|21.05|0
1648656300000|2022-03-30 16:05:00|23.35|21.12|23.52|21.28|23.56|21.31|23.35|21.12|0
1648656600000|2022-03-30 16:10:00|23.51|21.27|23.5|21.26|23.59|21.34|23.48|21.24|0
1648656900000|2022-03-30 16:15:00|23.49|21.27|23.44|21.21|23.53|21.28|23.43|21.2|0
1648657200000|2022-03-30 16:20:00|23.42|21.19|23.48|21.24|23.51|21.27|23.41|21.18|0
1648657500000|2022-03-30 16:25:00|23.46|21.25|23.46|21.23|23.52|21.28|23.43|21.2|0
1648657800000|2022-03-30 16:30:00|23.45|21.22|23.42|21.19|23.5|21.26|23.42|21.19|0
1648658100000|2022-03-30 16:35:00|23.4|21.17|23.34|21.12|23.41|21.18|23.34|21.12|0
1648658400000|2022-03-30 16:40:00|23.32|21.1|23.28|21.06|23.37|21.15|23.26|21.04|0
1648658700000|2022-03-30 16:45:00|23.29|21.07|23.34|21.12|23.36|21.14|23.28|21.06|0
1648659000000|2022-03-30 16:50:00|23.35|21.13|23.34|21.11|23.38|21.15|23.33|21.11|0
1648659300000|2022-03-30 16:55:00|23.33|21.12|23.32|21.1|23.35|21.13|23.31|21.09|0
1648659600000|2022-03-30 17:00:00|23.31|21.09|23.4|21.17|23.41|21.18|23.31|21.09|0
1648659900000|2022-03-30 17:05:00|23.39|21.16|23.5|21.26|23.53|21.29|23.39|21.16|0
1648660200000|2022-03-30 17:10:00|23.49|21.27|23.42|21.19|23.54|21.3|23.42|21.19|0
1648660500000|2022-03-30 17:15:00|23.41|21.18|23.5|21.26|23.55|21.31|23.4|21.18|0
1648660800000|2022-03-30 17:20:00|23.51|21.27|23.57|21.32|23.62|21.37|23.51|21.27|0
1648661100000|2022-03-30 17:25:00|23.58|21.33|23.6|21.35|23.64|21.39|23.58|21.33|0
1648661400000|2022-03-30 17:30:00|23.62|21.37|23.62|21.37|23.64|21.39|23.54|21.3|0
1648661700000|2022-03-30 17:35:00|23.63|21.38|23.65|21.39|23.66|21.4|23.56|21.32|0
1648662000000|2022-03-30 17:40:00|23.66|21.4|23.66|21.41|23.7|21.45|23.62|21.37|0
1648662300000|2022-03-30 17:45:00|23.68|21.42|23.61|21.36|23.72|21.46|23.61|21.36|0
1648662600000|2022-03-30 17:50:00|23.6|21.35|23.6|21.35|23.64|21.39|23.57|21.33|0
1648662900000|2022-03-30 17:55:00|23.62|21.37|23.71|21.45|23.75|21.49|23.6|21.36|0
1648663200000|2022-03-30 18:00:00|23.72|21.46|23.28|21.06|23.73|21.47|23.22|21.01|0
1648663500000|2022-03-30 18:05:00|23.29|21.07|23.25|21.04|23.35|21.12|23.24|21.02|0
1648663800000|2022-03-30 18:10:00|23.24|21.03|23.27|21.06|23.31|21.09|23.23|21.02|0
1648664100000|2022-03-30 18:15:00|23.28|21.05|23.42|21.19|23.45|21.21|23.28|21.05|0
1648664400000|2022-03-30 18:20:00|23.41|21.18|23.41|21.18|23.46|21.23|23.4|21.17|0
1648664700000|2022-03-30 18:25:00|23.42|21.19|23.45|21.22|23.49|21.26|23.37|21.15|0
1648665000000|2022-03-30 18:30:00|23.47|21.23|23.4|21.17|23.49|21.25|23.36|21.13|0
1648665300000|2022-03-30 18:35:00|23.39|21.18|23.36|21.14|23.4|21.18|23.33|21.1|0
1648665600000|2022-03-30 18:40:00|23.37|21.15|23.53|21.29|23.56|21.32|23.36|21.14|0
1648665900000|2022-03-30 18:45:00|23.54|21.3|23.57|21.32|23.61|21.36|23.52|21.28|0
1648666200000|2022-03-30 18:50:00|23.58|21.33|23.6|21.35|23.63|21.38|23.53|21.29|0
1648666500000|2022-03-30 18:55:00|23.59|21.34|23.67|21.41|23.7|21.44|23.51|21.27|0
1648666800000|2022-03-30 19:00:00|23.68|21.42|23.72|21.46|23.73|21.47|23.64|21.39|0
1648667100000|2022-03-30 19:05:00|23.73|21.47|23.75|21.49|23.78|21.51|23.67|21.42|0
1648667400000|2022-03-30 19:10:00|23.77|21.5|23.51|21.27|23.78|21.52|22.99|20.8|0
1648667700000|2022-03-30 19:15:00|23.5|21.26|23.66|21.41|23.72|21.46|23.48|21.25|0
1648668000000|2022-03-30 19:20:00|23.67|21.44|23.85|21.58|23.89|21.62|23.67|21.43|0
1648668300000|2022-03-30 19:25:00|23.86|21.59|23.67|21.42|23.89|21.61|23.63|21.38|0
1648668600000|2022-03-30 19:30:00|23.71|21.41|23.58|21.33|23.73|21.47|23.51|21.27|0
1648668900000|2022-03-30 19:35:00|23.59|21.34|23.48|21.24|23.64|21.39|23.09|20.89|0
1648669200000|2022-03-30 19:40:00|23.47|21.23|23.46|21.23|23.59|21.34|23.36|21.13|0
1648669500000|2022-03-30 19:45:00|23.45|21.22|23.24|21.03|23.45|21.22|23.17|20.96|0
1648669800000|2022-03-30 19:50:00|23.27|21.05|23.48|21.25|23.52|21.28|23.27|21.05|0
1648670100000|2022-03-30 19:55:00|23.4|21.17|23|20.81|23.41|21.18|23|20.81|0
1648670400000|2022-03-30 20:00:00|23.01|20.82|22.9|20.72|23.04|20.84|22.9|20.72|0
1648670700000|2022-03-30 20:05:00|22.91|20.73|22.92|20.74|22.95|20.77|22.89|20.71|0
1648671000000|2022-03-30 20:10:00|22.93|20.75|22.89|20.71|22.93|20.75|22.88|20.7|0
1648671300000|2022-03-30 20:15:00|22.9|20.72|22.93|20.75|22.94|20.76|22.9|20.72|0
1648671600000|2022-03-30 20:20:00|22.92|20.73|22.9|20.72|22.92|20.73|22.89|20.71|0
1648671900000|2022-03-30 20:25:00|22.91|20.73|22.88|20.71|22.91|20.73|22.88|20.7|0
1648672200000|2022-03-30 20:30:00|22.87|20.7|22.88|20.7|22.88|20.7|22.86|20.68|0
1648672500000|2022-03-30 20:35:00|22.87|20.69|22.88|20.7|22.88|20.7|22.87|20.69|0
1648672800000|2022-03-30 20:40:00|22.87|20.69|22.82|20.65|22.87|20.69|22.82|20.65|0
1648673100000|2022-03-30 20:45:00|22.81|20.64|22.8|20.63|22.84|20.67|22.8|20.63|0
1648673400000|2022-03-30 20:50:00|22.81|20.64|22.83|20.65|22.83|20.66|22.81|20.64|0
1648673700000|2022-03-30 20:55:00|22.85|20.66|22.87|20.69|22.87|20.69|22.84|20.66|0
1648674000000|2022-03-30 21:00:00|22.86|20.68|22.87|20.69|22.87|20.7|22.85|20.68|0
1648674900000|2022-03-30 21:15:00|22.88|20.7|22.87|20.69|22.88|20.7|22.87|20.69|0
1648675200000|2022-03-30 21:20:00|22.86|20.68|22.86|20.69|22.87|20.69|22.85|20.68|0
1648675500000|2022-03-30 21:25:00|22.87|20.7|22.87|20.7|22.88|20.7|22.87|20.69|0
1648675800000|2022-03-30 21:30:00|22.88|20.69|22.88|20.7|22.88|20.7|22.88|20.69|0
1648676100000|2022-03-30 21:35:00|22.87|20.69|22.88|20.7|22.88|20.7|22.87|20.69|0
1648676400000|2022-03-30 21:40:00|22.87|20.69|22.87|20.69|22.88|20.7|22.87|20.69|0
1648676700000|2022-03-30 21:45:00|22.86||22.86||22.86||22.86||0
1648677000000|2022-03-30 21:50:00|22.87|20.68|22.87|20.69|22.88|20.7|22.87|20.68|0
1648677300000|2022-03-30 21:55:00|22.88|20.7|22.87|20.69|22.88|20.7|22.86|20.68|0
1648677600000|2022-03-30 22:00:00|22.86|20.68|22.89|20.71|22.91|20.73|22.85|20.68|0
1648677900000|2022-03-30 22:05:00|22.9|20.72|22.88|20.7|22.9|20.72|22.86|20.68|0
1648678200000|2022-03-30 22:10:00|22.87|20.69|22.87|20.69|22.9|20.72|22.87|20.69|0
1648678500000|2022-03-30 22:15:00|22.88|20.7|22.88|20.7|22.9|20.72|22.88|20.7|0
1648678800000|2022-03-30 22:20:00|22.87|20.69|22.84|20.67|22.88|20.7|22.84|20.67|0
1648679100000|2022-03-30 22:25:00|22.86|20.68|22.84|20.67|22.86|20.68|22.84|20.67|0
1648679400000|2022-03-30 22:30:00|22.85|20.69|22.87|20.69|22.88|20.7|22.85|20.68|0
1648679700000|2022-03-30 22:35:00|22.88|20.7|22.9|20.72|22.9|20.72|22.88|20.7|0
1648680000000|2022-03-30 22:40:00|22.89|20.71|22.86|20.69|22.89|20.71|22.84|20.67|0
1648680300000|2022-03-30 22:45:00|22.87|20.68|22.87|20.69|22.89|20.71|22.86|20.68|0
1648680600000|2022-03-30 22:50:00|22.88|20.7|22.88|20.7|22.89|20.71|22.87|20.69|0
1648680900000|2022-03-30 22:55:00|22.89|20.71|22.88|20.7|22.89|20.71|22.87|20.69|0
1648681200000|2022-03-30 23:00:00|22.87|20.69|22.88|20.7|22.88|20.7|22.85|20.68|0
1648681500000|2022-03-30 23:05:00|22.87|20.69|22.86|20.68|22.87|20.69|22.84|20.67|0
1648681800000|2022-03-30 23:10:00|22.87|20.69|22.87|20.7|22.88|20.7|22.85|20.67|0
1648682100000|2022-03-30 23:15:00|22.86|20.69|22.88|20.7|22.88|20.7|22.84|20.67|0
1648682400000|2022-03-30 23:20:00|22.87|20.69|22.88|20.7|22.88|20.7|22.87|20.69|0
1648682700000|2022-03-30 23:25:00|22.87|20.69|22.89|20.71|22.89|20.71|22.87|20.69|0
1648683000000|2022-03-30 23:30:00|22.9|20.72|22.93|20.74|22.93|20.74|22.9|20.71|0
1648683300000|2022-03-30 23:35:00|22.94|20.75|22.93|20.75|22.94|20.76|22.93|20.74|0
1648683600000|2022-03-30 23:40:00|22.92|20.74|22.92|20.74|22.94|20.76|22.92|20.73|0
1648683900000|2022-03-30 23:45:00|22.93|20.75|22.94|20.75|22.96|20.77|22.93|20.75|0
1648684200000|2022-03-30 23:50:00|22.93|20.76|22.92|20.74|22.95|20.76|22.92|20.73|0
1648684500000|2022-03-30 23:55:00|22.93|20.75|22.93|20.75|22.94|20.75|22.92|20.74|0
1648684800000|2022-03-31 00:00:00|22.92|20.74|22.94|20.76|22.95|20.76|22.91|20.73|0
1648685100000|2022-03-31 00:05:00|22.93|20.75|22.92|20.74|22.94|20.76|22.92|20.74|0
1648685400000|2022-03-31 00:10:00|22.93|20.75|22.76|20.6|22.94|20.76|22.7|20.54|0
1648685700000|2022-03-31 00:15:00|22.75|20.59|22.78|20.61|22.84|20.67|22.74|20.57|0
1648686000000|2022-03-31 00:20:00|22.77|20.6|22.79|20.62|22.79|20.62|22.72|20.55|0
1648686300000|2022-03-31 00:25:00|22.8|20.63|22.75|20.58|22.8|20.63|22.74|20.57|0
1648686600000|2022-03-31 00:30:00|22.74|20.59|22.66|20.5|22.75|20.59|22.61|20.46|0
1648686900000|2022-03-31 00:35:00|22.65|20.51|22.59|20.44|22.68|20.52|22.59|20.44|0
1648687200000|2022-03-31 00:40:00|22.58|20.43|22.5|20.35|22.6|20.45|22.44|20.31|0
1648687500000|2022-03-31 00:45:00|22.49|20.36|22.52|20.37|22.55|20.4|22.49|20.36|0
1648687800000|2022-03-31 00:50:00|22.53|20.38|22.5|20.35|22.53|20.38|22.48|20.34|0
1648688100000|2022-03-31 00:55:00|22.51|20.36|22.49|20.35|22.51|20.37|22.48|20.34|0
1648688400000|2022-03-31 01:00:00|22.48|20.34|22.5|20.36|22.5|20.36|22.46|20.32|0
1648688700000|2022-03-31 01:05:00|22.49|20.35|22.54|20.39|22.55|20.41|22.49|20.35|0
1648689000000|2022-03-31 01:10:00|22.55|20.4|22.55|20.4|22.58|20.43|22.53|20.39|0
1648689300000|2022-03-31 01:15:00|22.54|20.39|22.55|20.4|22.56|20.41|22.53|20.38|0
1648689600000|2022-03-31 01:20:00|22.56|20.41|22.57|20.42|22.57|20.42|22.54|20.39|0
1648689900000|2022-03-31 01:25:00|22.56|20.41|22.53|20.38|22.57|20.42|22.52|20.38|0
1648690200000|2022-03-31 01:30:00|22.54|20.39|22.5|20.35|22.56|20.41|22.49|20.35|0
1648690500000|2022-03-31 01:35:00|22.49|20.38|22.56|20.41|22.57|20.42|22.49|20.37|0
1648690800000|2022-03-31 01:40:00|22.57|20.42|22.56|20.42|22.58|20.43|22.54|20.39|0
1648691100000|2022-03-31 01:45:00|22.57|20.41|22.56|20.41|22.58|20.43|22.53|20.39|0
1648691400000|2022-03-31 01:50:00|22.55|20.4|22.56|20.41|22.56|20.41|22.53|20.38|0
1648691700000|2022-03-31 01:55:00|22.57|20.42|22.55|20.41|22.57|20.42|22.55|20.41|0
1648692000000|2022-03-31 02:00:00|22.56|20.42|22.61|20.45|22.62|20.46|22.55|20.41|0
1648692300000|2022-03-31 02:05:00|22.6|20.44|22.58|20.43|22.62|20.46|22.57|20.42|0
1648692600000|2022-03-31 02:10:00|22.59|20.44|22.56|20.41|22.59|20.44|22.56|20.41|0
1648692900000|2022-03-31 02:15:00|22.55|20.4|22.56|20.41|22.57|20.42|22.55|20.4|0
1648693200000|2022-03-31 02:20:00|22.55|20.4|22.57|20.42|22.57|20.42|22.54|20.4|0
1648693500000|2022-03-31 02:25:00|22.56|20.41|22.57|20.42|22.58|20.43|22.55|20.4|0
1648693800000|2022-03-31 02:30:00|22.56|20.41|22.54|20.39|22.57|20.42|22.54|20.39|0
1648694100000|2022-03-31 02:35:00|22.53|20.38|22.5|20.36|22.53|20.38|22.49|20.35|0
1648694400000|2022-03-31 02:40:00|22.49|20.35|22.53|20.39|22.55|20.4|22.49|20.35|0
1648694700000|2022-03-31 02:45:00|22.55|20.4|22.54|20.39|22.55|20.41|22.53|20.39|0
1648695000000|2022-03-31 02:50:00|22.55|20.4|22.55|20.4|22.56|20.41|22.55|20.39|0
1648695300000|2022-03-31 02:55:00|22.56|20.41|22.55|20.4|22.56|20.41|22.53|20.38|0
1648695600000|2022-03-31 03:00:00|22.54|20.39|22.54|20.4|22.56|20.41|22.54|20.39|0
1648695900000|2022-03-31 03:05:00|22.55|20.39|22.57|20.42|22.57|20.42|22.54|20.39|0
1648696200000|2022-03-31 03:10:00|22.59|20.44|22.6|20.44|22.63|20.47|22.58|20.43|0
1648696500000|2022-03-31 03:15:00|22.59|20.43|22.59|20.44|22.6|20.44|22.57|20.42|0
1648696800000|2022-03-31 03:20:00|22.6|20.45|22.58|20.43|22.6|20.45|22.57|20.42|0
1648697100000|2022-03-31 03:25:00|22.57|20.42|22.56|20.41|22.58|20.43|22.56|20.41|0
1648697400000|2022-03-31 03:30:00|22.57|20.42|22.62|20.47|22.62|20.47|22.57|20.42|0
1648697700000|2022-03-31 03:35:00|22.63|20.48|22.65|20.49|22.69|20.53|22.62|20.47|0
1648698000000|2022-03-31 03:40:00|22.66|20.5|22.66|20.5|22.68|20.52|22.65|20.5|0
1648698300000|2022-03-31 03:45:00|22.65|20.49|22.66|20.5|22.66|20.5|22.65|20.49|0
1648698600000|2022-03-31 03:50:00|22.65|20.51|22.66|20.5|22.66|20.51|22.65|20.5|0
1648698900000|2022-03-31 03:55:00|22.65|20.49|22.67|20.52|22.68|20.52|22.64|20.49|0
1648699200000|2022-03-31 04:00:00|22.66|20.51|22.8|20.63|22.8|20.63|22.65|20.49|0
1648699500000|2022-03-31 04:05:00|22.81|20.62|22.81|20.64|22.81|20.64|22.79|20.62|0
1648699800000|2022-03-31 04:10:00|22.8|20.63|22.82|20.64|22.82|20.65|22.8|20.63|0
1648700100000|2022-03-31 04:15:00|22.83|20.65|22.79|20.62|22.83|20.65|22.79|20.62|0
1648700400000|2022-03-31 04:20:00|22.8|20.63|22.81|20.64|22.82|20.64|22.78|20.61|0
1648700700000|2022-03-31 04:25:00|22.82|20.65|22.85|20.67|22.85|20.67|22.81|20.65|0
1648701000000|2022-03-31 04:30:00|22.84|20.66|22.81|20.64|22.84|20.66|22.79|20.62|0
1648701300000|2022-03-31 04:35:00|22.82|20.65|22.81|20.63|22.82|20.65|22.8|20.63|0
1648701600000|2022-03-31 04:40:00|22.8|20.64|22.8|20.63|22.81|20.64|22.79|20.62|0
1648701900000|2022-03-31 04:45:00|22.81|20.62|22.8|20.63|22.81|20.63|22.77|20.6|0
1648702200000|2022-03-31 04:50:00|22.79|20.62|22.8|20.63|22.8|20.63|22.79|20.62|0
1648702500000|2022-03-31 04:55:00|22.81|20.64|22.8|20.62|22.81|20.64|22.79|20.62|0
1648702800000|2022-03-31 05:00:00|22.79|20.61|22.83|20.65|22.84|20.67|22.78|20.61|0
1648703100000|2022-03-31 05:05:00|22.82|20.66|22.88|20.7|22.89|20.71|22.81|20.64|0
1648703400000|2022-03-31 05:10:00|22.86|20.69|22.85|20.67|22.86|20.69|22.8|20.63|0
1648703700000|2022-03-31 05:15:00|22.84|20.66|22.87|20.69|22.89|20.71|22.83|20.66|0
1648704000000|2022-03-31 05:20:00|22.86|20.68|22.85|20.68|22.87|20.69|22.84|20.66|0
1648704300000|2022-03-31 05:25:00|22.86|20.69|22.88|20.7|22.9|20.72|22.86|20.68|0
1648704600000|2022-03-31 05:30:00|22.87|20.69|22.91|20.72|22.91|20.73|22.86|20.68|0
1648704900000|2022-03-31 05:35:00|22.9|20.71|22.94|20.75|22.94|20.75|22.87|20.69|0
1648705200000|2022-03-31 05:40:00|22.93|20.74|22.92|20.74|22.95|20.77|22.9|20.72|0
1648705500000|2022-03-31 05:45:00|22.93|20.73|22.93|20.74|22.94|20.75|22.9|20.72|0
1648705800000|2022-03-31 05:50:00|22.92|20.73|22.86|20.69|22.93|20.74|22.83|20.65|0
1648706100000|2022-03-31 05:55:00|22.85|20.68|22.83|20.66|22.86|20.69|22.82|20.65|0
1648706400000|2022-03-31 06:00:00|22.85|20.67|22.92|20.73|22.92|20.74|22.78|20.61|0
1648706700000|2022-03-31 06:05:00|22.91|20.72|22.86|20.68|22.92|20.74|22.85|20.68|0
1648707000000|2022-03-31 06:10:00|22.85|20.67|23.21|21|23.38|21.16|22.85|20.67|0
1648707300000|2022-03-31 06:15:00|23.22|21.01|23.24|21.03|23.29|21.07|23.21|21.01|0
1648707600000|2022-03-31 06:20:00|23.25|21.04|23.19|20.98|23.26|21.04|23.19|20.98|0
1648707900000|2022-03-31 06:25:00|23.2|20.99|23.2|20.99|23.24|21.02|23.19|20.98|0
1648708200000|2022-03-31 06:30:00|23.19|20.98|23.26|21.05|23.26|21.05|23.19|20.98|0
1648708500000|2022-03-31 06:35:00|23.25|21.03|23.27|21.05|23.3|21.08|23.24|21.02|0
1648708800000|2022-03-31 06:40:00|23.28|21.06|23.23|21.02|23.28|21.06|23.21|21|0
1648709100000|2022-03-31 06:45:00|23.22|21.01|23.21|21|23.24|21.03|23.19|20.98|0
1648709400000|2022-03-31 06:50:00|23.22|21.01|23.17|20.96|23.23|21.02|23.15|20.95|0
1648709700000|2022-03-31 06:55:00|23.18|20.97|23.15|20.94|23.2|20.99|23.14|20.94|0
1648710000000|2022-03-31 07:00:00|23.13|20.93|23.07|20.87|23.13|20.93|23.03|20.84|0
1648710300000|2022-03-31 07:05:00|23.08|20.88|23.16|20.96|23.17|20.96|23.07|20.87|0
1648710600000|2022-03-31 07:10:00|23.15|20.95|23.05|20.85|23.16|20.96|22.97|20.78|0
1648710900000|2022-03-31 07:15:00|23.04|20.84|23.07|20.87|23.09|20.89|22.69|20.53|0
1648711200000|2022-03-31 07:20:00|23.08|20.88|23.07|20.88|23.11|20.91|23.04|20.84|0
1648711500000|2022-03-31 07:25:00|23.08|20.89|23.12|20.92|23.13|20.92|23.04|20.84|0
1648711800000|2022-03-31 07:30:00|23.13|20.93|23.08|20.88|23.16|20.96|23.03|20.84|0
1648712100000|2022-03-31 07:35:00|23.09|20.89|23.05|20.86|23.09|20.89|23.03|20.83|0
1648712400000|2022-03-31 07:40:00|23.04|20.85|23.12|20.92|23.14|20.94|23.04|20.85|0
1648712700000|2022-03-31 07:45:00|23.13|20.93|23.14|20.94|23.17|20.97|23.12|20.92|0
1648713000000|2022-03-31 07:50:00|23.15|20.95|23.19|20.98|23.19|20.98|23.14|20.94|0
1648713300000|2022-03-31 07:55:00|23.18|20.97|23.2|20.99|23.23|21.02|23.15|20.95|0
1648713600000|2022-03-31 08:00:00|23.22|21.01|23.24|21.03|23.28|21.06|23.2|20.99|0
1648713900000|2022-03-31 08:05:00|23.23|21.02|23.3|21.09|23.34|21.11|23.21|21|0
1648714200000|2022-03-31 08:10:00|23.32|21.08|23.33|21.11|23.34|21.12|23.31|21.08|0
1648714500000|2022-03-31 08:15:00|23.34|21.12|23.31|21.09|23.39|21.16|23.3|21.08|0
1648714800000|2022-03-31 08:20:00|23.32|21.1|23.15|20.95|23.32|21.1|23.12|20.91|0
1648715100000|2022-03-31 08:25:00|23.16|20.96|23.12|20.92|23.17|20.96|23.11|20.91|0
1648715400000|2022-03-31 08:30:00|23.11|20.91|23.14|20.93|23.18|20.97|23.11|20.91|0
1648715700000|2022-03-31 08:35:00|23.15|20.94|23.19|20.98|23.2|20.99|23.12|20.92|0
1648716000000|2022-03-31 08:40:00|23.2|20.99|23.26|21.04|23.28|21.07|22.99|20.8|0
1648716300000|2022-03-31 08:45:00|23.27|21.05|23.27|21.05|23.28|21.06|23.26|21.04|0
1648716600000|2022-03-31 08:50:00|23.26|21.04|23.2|20.99|23.27|21.06|23.19|20.99|0
1648716900000|2022-03-31 08:55:00|23.19|20.98|23.18|20.97|23.2|20.99|23.13|20.93|0
1648717200000|2022-03-31 09:00:00|23.19|20.98|23.25|21.04|23.26|21.04|23.16|20.95|0
1648717500000|2022-03-31 09:05:00|23.24|21.03|23.26|21.05|23.28|21.06|23.23|21.02|0
1648717800000|2022-03-31 09:10:00|23.25|21.04|23.25|21.03|23.27|21.05|23.24|21.03|0
1648718100000|2022-03-31 09:15:00|23.24|21.04|23.17|20.96|23.25|21.04|23.17|20.96|0
1648718400000|2022-03-31 09:20:00|23.18|20.97|23.18|20.97|23.2|20.99|23.17|20.96|0
1648718700000|2022-03-31 09:25:00|23.17|20.98|23.2|20.99|23.22|21.01|23.17|20.97|0
1648719000000|2022-03-31 09:30:00|23.21|21|23.2|20.99|23.23|21.02|23.19|20.98|0
1648719300000|2022-03-31 09:35:00|23.21|21|23.22|21.01|23.23|21.02|23.19|20.98|0
1648719600000|2022-03-31 09:40:00|23.23|21|23.16|20.96|23.23|21.01|23.15|20.94|0
1648719900000|2022-03-31 09:45:00|23.15|20.95|23.12|20.92|23.36|21.13|23.07|20.87|0
1648720200000|2022-03-31 09:50:00|23.1|20.9|23.13|20.93|23.15|20.94|23.1|20.9|0
1648720500000|2022-03-31 09:55:00|23.12|20.92|23.15|20.94|23.15|20.94|23.09|20.89|0
1648720800000|2022-03-31 10:00:00|23.14|20.93|23.15|20.94|23.18|20.97|23.11|20.91|0
1648721100000|2022-03-31 10:05:00|23.16|20.95|23.14|20.93|23.16|20.96|23.12|20.91|0
1648721400000|2022-03-31 10:10:00|23.13|20.94|23.17|20.97|23.18|20.97|23.13|20.94|0
1648721700000|2022-03-31 10:15:00|23.16|20.96|23.21|21|23.21|21|23.11|20.91|0
1648722000000|2022-03-31 10:20:00|23.22|21.01|23.15|20.95|23.25|21.03|23.14|20.94|0
1648722300000|2022-03-31 10:25:00|23.14|20.94|23.47|21.24|23.51|21.27|23.13|20.92|0
1648722600000|2022-03-31 10:30:00|23.46|21.23|23.51|21.27|23.51|21.27|23.46|21.23|0
1648722900000|2022-03-31 10:35:00|23.5|21.26|23.53|21.29|23.56|21.32|23.42|21.19|0
1648723200000|2022-03-31 10:40:00|23.52|21.28|23.49|21.26|23.55|21.31|23.47|21.23|0
1648723500000|2022-03-31 10:45:00|23.5|21.25|23.32|21.1|23.52|21.28|23.31|21.09|0
1648723800000|2022-03-31 10:50:00|23.33|21.09|23.58|21.34|23.61|21.36|23.3|21.08|0
1648724100000|2022-03-31 10:55:00|23.59|21.35|23.68|21.42|23.69|21.43|23.59|21.35|0
1648724400000|2022-03-31 11:00:00|23.67|21.41|23.65|21.4|23.68|21.42|23.63|21.38|0
1648724700000|2022-03-31 11:05:00|23.64|21.39|23.68|21.42|23.72|21.46|23.64|21.39|0
1648725000000|2022-03-31 11:10:00|23.69|21.43|23.77|21.51|23.78|21.51|23.68|21.43|0
1648725300000|2022-03-31 11:15:00|23.76|21.5|23.73|21.47|23.83|21.56|23.55|21.3|0
1648725600000|2022-03-31 11:20:00|23.74|21.48|23.77|21.5|23.77|21.51|23.71|21.45|0
1648725900000|2022-03-31 11:25:00|23.76|21.51|23.84|21.57|23.85|21.57|23.76|21.5|0
1648726200000|2022-03-31 11:30:00|23.83|21.56|23.8|21.53|23.85|21.57|23.76|21.5|0
1648726500000|2022-03-31 11:35:00|23.81|21.54|23.74|21.48|23.81|21.54|23.72|21.46|0
1648726800000|2022-03-31 11:40:00|23.73|21.47|23.67|21.42|23.77|21.5|23.67|21.41|0
1648727100000|2022-03-31 11:45:00|23.66|21.41|23.62|21.37|23.67|21.42|23.62|21.37|0
1648727400000|2022-03-31 11:50:00|23.63|21.38|23.67|21.42|23.67|21.42|23.63|21.38|0
1648727700000|2022-03-31 11:55:00|23.66|21.41|23.61|21.36|23.67|21.42|23.58|21.34|0
1648728000000|2022-03-31 12:00:00|23.6|21.35|23.67|21.42|23.78|21.52|23.6|21.35|0
1648728300000|2022-03-31 12:05:00|23.68|21.41|23.63|21.38|23.68|21.42|23.59|21.35|0
1648728600000|2022-03-31 12:10:00|23.62|21.37|23.63|21.38|23.64|21.39|23.62|21.37|0
1648728900000|2022-03-31 12:15:00|23.62|21.37|23.67|21.42|23.68|21.42|23.62|21.37|0
1648729200000|2022-03-31 12:20:00|23.66|21.41|23.66|21.4|23.7|21.45|23.65|21.4|0
1648729500000|2022-03-31 12:25:00|23.65|21.39|23.64|21.39|23.66|21.41|23.62|21.37|0
1648729800000|2022-03-31 12:30:00|23.66|21.41|23.68|21.42|23.69|21.44|23.51|21.27|0
1648730100000|2022-03-31 12:35:00|23.66|21.41|23.72|21.46|23.77|21.51|23.65|21.39|0
1648730400000|2022-03-31 12:40:00|23.73|21.47|23.73|21.47|23.76|21.49|23.72|21.46|0
1648730700000|2022-03-31 12:45:00|23.72|21.46|23.75|21.49|23.79|21.52|23.72|21.46|0
1648731000000|2022-03-31 12:50:00|23.76|21.48|23.76|21.5|23.77|21.51|23.72|21.46|0
1648731300000|2022-03-31 12:55:00|23.77|21.51|23.69|21.43|23.77|21.51|23.66|21.4|0
1648731600000|2022-03-31 13:00:00|23.68|21.44|23.64|21.39|23.72|21.46|23.63|21.38|0
1648731900000|2022-03-31 13:05:00|23.65|21.4|23.7|21.45|23.71|21.45|23.59|21.35|0
1648732200000|2022-03-31 13:10:00|23.69|21.44|23.77|21.5|23.87|21.6|23.69|21.44|0
1648732500000|2022-03-31 13:15:00|23.75|21.49|23.85|21.58|23.89|21.61|23.74|21.47|0
1648732800000|2022-03-31 13:20:00|23.81|21.55|23.77|21.5|23.87|21.6|23.77|21.5|0
1648733100000|2022-03-31 13:25:00|23.76|21.49|23.93|21.65|23.93|21.65|23.75|21.49|0
1648733400000|2022-03-31 13:30:00|23.89|21.61|23.97|21.68|23.98|21.7|23.88|21.6|0
1648733700000|2022-03-31 13:35:00|23.99|21.7|23.98|21.7|24.18|21.87|23.98|21.7|0
1648734000000|2022-03-31 13:40:00|24.01|21.72|24.07|21.78|24.12|21.82|23.96|21.67|0
1648734300000|2022-03-31 13:45:00|24.15|21.85|23.69|21.44|24.17|21.87|23.53|21.29|0
1648734600000|2022-03-31 13:50:00|23.71|21.45|24.01|21.72|24.05|21.76|23.56|21.32|0
1648734900000|2022-03-31 13:55:00|24.07|21.73|23.92|21.64|24.08|21.79|23.87|21.59|0
1648735200000|2022-03-31 14:00:00|23.91|21.65|24.28|21.97|24.33|22.01|23.91|21.65|0
1648735500000|2022-03-31 14:05:00|24.27|21.95|24.23|21.92|24.27|21.96|24.13|21.83|0
1648735800000|2022-03-31 14:10:00|24.22|21.91|24.13|21.83|24.31|21.99|24.12|21.82|0
1648736100000|2022-03-31 14:15:00|24.12|21.82|24.13|21.83|24.22|21.92|24.05|21.76|0
1648736400000|2022-03-31 14:20:00|24.14|21.85|24.05|21.76|24.14|21.85|23.87|21.59|0
1648736700000|2022-03-31 14:25:00|24.06|21.77|23.94|21.66|24.13|21.83|23.91|21.63|0
1648737000000|2022-03-31 14:30:00|23.92|21.64|23.74|21.48|23.99|21.7|23.72|21.46|0
1648737300000|2022-03-31 14:35:00|23.73|21.47|23.93|21.65|24.1|21.81|23.66|21.41|0
1648737600000|2022-03-31 14:40:00|23.94|21.66|23.88|21.6|24.01|21.72|23.85|21.58|0
1648737900000|2022-03-31 14:45:00|23.89|21.62|23.68|21.43|23.91|21.63|23.63|21.38|0
1648738200000|2022-03-31 14:50:00|23.69|21.42|24.14|21.85|24.16|21.86|23.67|21.42|0
1648738500000|2022-03-31 14:55:00|24.13|21.83|21.98|19.88|24.73|22.38|19.78|17.9|0
1648738800000|2022-03-31 15:00:00|21.99|19.9|22.07|19.96|22.16|20.05|21.95|19.86|0
1648739100000|2022-03-31 15:05:00|22.1|19.97|22.2|20.09|22.3|20.18|22.07|19.96|0
1648739400000|2022-03-31 15:10:00|22.22|20.11|22.25|20.13|22.31|20.18|22.18|20.07|0
1648739700000|2022-03-31 15:15:00|22.22|20.11|22.29|20.17|22.34|20.21|22.22|20.1|0
1648740000000|2022-03-31 15:20:00|22.3|20.18|22.31|20.18|22.34|20.21|22.21|20.09|0
1648740300000|2022-03-31 15:25:00|22.3|20.19|22.36|20.23|22.4|20.27|22.3|20.18|0
1648740600000|2022-03-31 15:30:00|22.38|20.25|22.44|20.31|22.47|20.33|22.34|20.22|0
1648740900000|2022-03-31 15:35:00|22.43|20.3|22.4|20.26|22.48|20.34|22.34|20.21|0
1648741200000|2022-03-31 15:40:00|22.38|20.25|22.3|20.18|22.39|20.26|22.21|20.1|0
1648741500000|2022-03-31 15:45:00|22.31|20.19|22.35|20.22|22.38|20.25|22.31|20.19|0
1648741800000|2022-03-31 15:50:00|22.36|20.23|22.39|20.25|22.43|20.29|22.32|20.2|0
1648742100000|2022-03-31 15:55:00|22.38|20.24|22.29|20.16|22.39|20.26|22.29|20.16|0
1648742400000|2022-03-31 16:00:00|22.3|20.17|22.41|20.27|22.42|20.28|22.23|20.11|0
1648742700000|2022-03-31 16:05:00|22.42|20.28|22.39|20.26|22.44|20.3|22.36|20.23|0
1648743000000|2022-03-31 16:10:00|22.4|20.27|22.49|20.35|22.49|20.35|22.39|20.26|0
1648743300000|2022-03-31 16:15:00|22.5|20.36|22.47|20.33|22.52|20.37|22.41|20.28|0
1648743600000|2022-03-31 16:20:00|22.48|20.34|22.59|20.44|22.59|20.44|22.48|20.34|0
1648743900000|2022-03-31 16:25:00|22.6|20.45|22.58|20.43|22.65|20.5|22.58|20.43|0
1648744200000|2022-03-31 16:30:00|22.57|20.42|22.66|20.5|22.67|20.51|22.52|20.38|0
1648744500000|2022-03-31 16:35:00|22.65|20.51|22.57|20.42|22.68|20.52|22.54|20.4|0
1648744800000|2022-03-31 16:40:00|22.58|20.43|22.51|20.37|22.59|20.44|22.5|20.35|0
1648745100000|2022-03-31 16:45:00|22.5|20.35|22.53|20.38|22.58|20.43|22.47|20.33|0
1648745400000|2022-03-31 16:50:00|22.52|20.37|22.62|20.46|22.64|20.49|22.52|20.37|0
1648745700000|2022-03-31 16:55:00|22.63|20.47|22.67|20.51|22.69|20.53|22.59|20.44|0
1648746000000|2022-03-31 17:00:00|22.66|20.52|22.64|20.48|22.7|20.53|22.59|20.43|0
1648746300000|2022-03-31 17:05:00|22.63|20.47|22.69|20.53|22.7|20.54|22.59|20.44|0
1648746600000|2022-03-31 17:10:00|22.7|20.54|22.73|20.57|22.76|20.59|22.66|20.5|0
1648746900000|2022-03-31 17:15:00|22.74|20.58|22.63|20.48|22.79|20.62|22.62|20.47|0
1648747200000|2022-03-31 17:20:00|22.65|20.5|22.71|20.55|22.74|20.57|22.65|20.5|0
1648747500000|2022-03-31 17:25:00|22.72|20.56|22.57|20.42|22.74|20.57|22.56|20.41|0
1648747800000|2022-03-31 17:30:00|22.58|20.43|22.58|20.43|22.62|20.47|22.52|20.37|0
1648748100000|2022-03-31 17:35:00|22.6|20.44|22.64|20.49|22.67|20.51|22.6|20.44|0
1648748400000|2022-03-31 17:40:00|22.65|20.48|22.58|20.43|22.65|20.49|22.55|20.4|0
1648748700000|2022-03-31 17:45:00|22.57|20.42|22.54|20.39|22.6|20.45|22.53|20.39|0
1648749000000|2022-03-31 17:50:00|22.52|20.38|22.48|20.34|22.52|20.38|22.41|20.27|0
1648749300000|2022-03-31 17:55:00|22.49|20.35|22.58|20.43|22.58|20.43|22.46|20.32|0
1648749600000|2022-03-31 18:00:00|22.56|20.41|22.74|20.58|22.75|20.58|22.56|20.41|0
1648749900000|2022-03-31 18:05:00|22.73|20.57|22.77|20.6|22.81|20.64|22.7|20.54|0
1648750200000|2022-03-31 18:10:00|22.79|20.62|22.82|20.65|22.83|20.66|22.74|20.57|0
1648750500000|2022-03-31 18:15:00|22.83|20.66|22.85|20.67|22.89|20.71|22.8|20.63|0
1648750800000|2022-03-31 18:20:00|22.86|20.68|22.03|19.93|22.87|20.69|22.01|19.92|0
1648751100000|2022-03-31 18:25:00|22.04|19.94|22|19.91|22.14|20.03|21.99|19.89|0
1648751400000|2022-03-31 18:30:00|22.01|19.92|22.09|19.98|22.11|20.01|22|19.9|0
1648751700000|2022-03-31 18:35:00|22.1|19.99|22.01|19.92|22.13|20.03|21.96|19.87|0
1648752000000|2022-03-31 18:40:00|22.03|19.93|22.1|20|22.16|20.05|21.99|19.9|0
1648752300000|2022-03-31 18:45:00|22.09|19.99|22.09|19.99|22.16|20.05|22.03|19.93|0
1648752600000|2022-03-31 18:50:00|22.11|20|22.08|19.97|22.12|20.01|22.03|19.93|0
1648752900000|2022-03-31 18:55:00|22.1|20|21.94|19.85|22.1|20|21.94|19.85|0
1648753200000|2022-03-31 19:00:00|21.92|19.83|21.81|19.74|21.92|19.83|21.69|19.63|0
1648753500000|2022-03-31 19:05:00|21.82|19.75|21.78|19.71|21.87|19.79|21.74|19.67|0
1648753800000|2022-03-31 19:10:00|21.79|19.72|21.93|19.84|21.95|19.86|21.79|19.71|0
1648754100000|2022-03-31 19:15:00|21.94|19.85|22.03|19.94|22.06|19.96|21.92|19.83|0
1648754400000|2022-03-31 19:20:00|22.04|19.95|22.23|20.11|22.24|20.12|22.04|19.95|0
1648754700000|2022-03-31 19:25:00|22.22|20.1|22.24|20.12|22.32|20.19|22.18|20.07|0
1648755000000|2022-03-31 19:30:00|22.25|20.13|22.46|20.32|22.52|20.37|22.2|20.09|0
1648755300000|2022-03-31 19:35:00|22.47|20.33|22.37|20.24|22.51|20.37|22.29|20.17|0
1648755600000|2022-03-31 19:40:00|22.43|20.29|22.63|20.48|22.64|20.48|22.37|20.24|0
1648755900000|2022-03-31 19:45:00|22.62|20.47|21.85|19.77|22.67|20.51|21.85|19.77|0
1648756200000|2022-03-31 19:50:00|21.86|19.82|22.18|20.07|22.18|20.07|21.84|19.76|0
1648756500000|2022-03-31 19:55:00|22.23|20.11|22.22|20.11|22.79|20.62|21.94|19.85|0
1648756800000|2022-03-31 20:00:00|22.31|20.19|22.21|20.1|22.31|20.19|21.97|19.88|0
1648757100000|2022-03-31 20:05:00|22.2|20.09|22.1|19.99|22.26|20.14|22.08|19.98|0
1648757400000|2022-03-31 20:10:00|22.08|19.98|21.85|19.77|22.08|19.98|21.83|19.75|0
1648757700000|2022-03-31 20:15:00|21.88|19.79|21.88|19.8|21.92|19.83|21.81|19.74|0
1648758000000|2022-03-31 20:20:00|21.89|19.81|22.03|19.94|22.04|19.94|21.88|19.79|0
1648758300000|2022-03-31 20:25:00|22.04|19.93|21.98|19.89|22.07|19.97|21.96|19.87|0
1648758600000|2022-03-31 20:30:00|21.97|19.88|21.95|19.86|21.99|19.9|21.92|19.83|0
1648758900000|2022-03-31 20:35:00|21.97|19.88|21.93|19.84|21.97|19.88|21.9|19.81|0
1648759200000|2022-03-31 20:40:00|21.92|19.82|21.9|19.82|21.92|19.83|21.88|19.8|0
1648759500000|2022-03-31 20:45:00|21.89|19.81|21.89|19.81|21.96|19.87|21.86|19.78|0
1648759800000|2022-03-31 20:50:00|21.9|19.8|21.91|19.82|21.96|19.87|21.89|19.8|0
1648760100000|2022-03-31 20:55:00|21.9|19.83|21.9|19.82|21.92|19.84|21.88|19.8|0
1648760400000|2022-03-31 21:00:00|21.91|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1648760700000|2022-03-31 21:05:00|21.93|19.84|21.92|19.83|21.93|19.84|21.91|19.83|0
1648761000000|2022-03-31 21:10:00|21.91|19.84|21.92|19.83|21.92|19.84|21.91|19.83|0
1648761300000|2022-03-31 21:15:00|21.91||21.91||21.92||21.91||0
1648761600000|2022-03-31 21:20:00|21.92|19.84|21.94|19.85|21.94|19.85|21.92|19.83|0
1648761900000|2022-03-31 21:25:00|21.93|19.84|21.97|19.88|21.97|19.88|21.93|19.84|0
1648762200000|2022-03-31 21:30:00|21.96|19.87|21.98|19.88|21.99|19.9|21.95|19.86|0
1648762500000|2022-03-31 21:35:00|21.99|19.9|22|19.9|22.01|19.91|21.98|19.89|0
1648762800000|2022-03-31 21:40:00|21.99|19.91|21.97|19.88|22|19.91|21.97|19.88|0
1648763100000|2022-03-31 21:45:00|21.98|19.89|21.97|19.88|21.98|19.89|21.95|19.86|0
1648763400000|2022-03-31 21:50:00|21.96|19.87|21.96|19.87|21.96|19.87|21.92|19.84|0
1648763700000|2022-03-31 21:55:00|21.95|19.86|21.92|19.83|21.95|19.86|21.91|19.82|0
1648764000000|2022-03-31 22:00:00|21.91|19.82|21.82|19.74|21.92|19.83|21.79|19.71|0
1648764300000|2022-03-31 22:05:00|21.83|19.75|21.85|19.77|21.86|19.78|21.8|19.73|0
1648764600000|2022-03-31 22:10:00|21.84|19.76|21.9|19.81|21.91|19.83|21.84|19.76|0
1648764900000|2022-03-31 22:15:00|21.89|19.8|21.95|19.86|21.97|19.88|21.89|19.8|0
1648765200000|2022-03-31 22:20:00|21.96|19.87|21.97|19.88|22|19.91|21.94|19.85|0
1648765500000|2022-03-31 22:25:00|21.96|19.87|22|19.9|22|19.9|21.96|19.87|0
1648765800000|2022-03-31 22:30:00|21.97|19.88|21.9|19.82|21.97|19.88|21.9|19.82|0
1648766100000|2022-03-31 22:35:00|21.89|19.81|21.88|19.79|21.89|19.82|21.86|19.78|0
1648766400000|2022-03-31 22:40:00|21.87|19.78|21.87|19.78|21.87|19.79|21.85|19.77|0
1648766700000|2022-03-31 22:45:00|21.86|19.77|21.88|19.79|21.88|19.79|21.84|19.76|0
1648767000000|2022-03-31 22:50:00|21.87|19.77|21.86|19.78|21.87|19.79|21.84|19.76|0
1648767300000|2022-03-31 22:55:00|21.85|19.77|21.86|19.78|21.88|19.8|21.85|19.77|0
1648767600000|2022-03-31 23:00:00|21.85|19.77|21.86|19.78|21.86|19.78|21.84|19.76|0
1648767900000|2022-03-31 23:05:00|21.87|19.79|21.85|19.77|21.88|19.8|21.84|19.76|0
1648768200000|2022-03-31 23:10:00|21.86|19.78|21.84|19.76|21.87|19.78|21.83|19.75|0
1648768500000|2022-03-31 23:15:00|21.85|19.77|21.84|19.76|21.86|19.78|21.81|19.73|0
1648768800000|2022-03-31 23:20:00|21.83|19.75|21.83|19.75|21.86|19.78|21.82|19.75|0
1648769100000|2022-03-31 23:25:00|21.84|19.76|21.82|19.74|21.85|19.77|21.82|19.74|0
1648769400000|2022-03-31 23:30:00|21.83|19.75|21.84|19.76|21.85|19.77|21.8|19.72|0
1648769700000|2022-03-31 23:35:00|21.83|19.75|21.81|19.73|21.83|19.75|21.8|19.72|0
1648770000000|2022-03-31 23:40:00|21.8|19.74|21.77|19.7|21.81|19.74|21.76|19.69|0
1648770300000|2022-03-31 23:45:00|21.78|19.71|21.84|19.76|21.84|19.76|21.78|19.71|0
1648770600000|2022-03-31 23:50:00|21.83|19.75|21.81|19.73|21.86|19.78|21.81|19.73|0
1648770900000|2022-03-31 23:55:00|21.8|19.74|21.83|19.75|21.83|19.76|21.8|19.73|0
1648771200000|2022-04-01 00:00:00|21.82|19.74|21.88|19.8|21.91|19.82|21.76|19.68|0
1648771500000|2022-04-01 00:05:00|21.87|19.79|21.86|19.78|21.91|19.82|21.82|19.74|0
1648771800000|2022-04-01 00:10:00|21.87|19.77|21.82|19.74|21.9|19.82|21.8|19.72|0
1648772100000|2022-04-01 00:15:00|21.81|19.75|21.92|19.83|21.92|19.84|21.81|19.73|0
1648772400000|2022-04-01 00:20:00|21.91|19.82|21.87|19.79|21.92|19.84|21.85|19.77|0
1648772700000|2022-04-01 00:25:00|21.88|19.8|21.92|19.84|21.94|19.85|21.88|19.8|0
1648773000000|2022-04-01 00:30:00|21.91|19.83|21.97|19.88|21.97|19.88|21.91|19.82|0
1648773300000|2022-04-01 00:35:00|21.96|19.87|21.88|19.8|22|19.9|21.88|19.8|0
1648773600000|2022-04-01 00:40:00|21.87|19.79|21.85|19.77|21.91|19.83|21.83|19.75|0
1648773900000|2022-04-01 00:45:00|21.86|19.78|21.87|19.79|21.88|19.8|21.84|19.76|0
1648774200000|2022-04-01 00:50:00|21.88|19.78|21.89|19.8|21.92|19.83|21.88|19.78|0
1648774500000|2022-04-01 00:55:00|21.88|19.79|21.82|19.74|21.92|19.83|21.82|19.74|0
1648774800000|2022-04-01 01:00:00|21.83|19.75|21.84|19.76|21.88|19.8|21.82|19.74|0
1648775100000|2022-04-01 01:05:00|21.83|19.75|21.82|19.74|21.86|19.77|21.81|19.73|0
1648775400000|2022-04-01 01:10:00|21.83|19.75|21.8|19.72|21.84|19.76|21.78|19.71|0
1648775700000|2022-04-01 01:15:00|21.81|19.73|21.78|19.71|21.82|19.74|21.75|19.68|0
1648776000000|2022-04-01 01:20:00|21.77|19.7|21.75|19.68|21.78|19.71|21.74|19.67|0
1648776300000|2022-04-01 01:25:00|21.76|19.69|21.77|19.69|21.81|19.73|21.76|19.68|0
1648776600000|2022-04-01 01:30:00|21.78|19.7|21.78|19.71|21.81|19.74|21.77|19.69|0
1648776900000|2022-04-01 01:35:00|21.77|19.7|21.87|19.78|21.9|19.81|21.77|19.7|0
1648777200000|2022-04-01 01:40:00|21.86|19.79|21.84|19.76|21.87|19.79|21.82|19.74|0
1648777500000|2022-04-01 01:45:00|21.85|19.77|21.86|19.77|21.88|19.8|21.83|19.75|0
1648777800000|2022-04-01 01:50:00|21.84|19.78|21.85|19.77|21.85|19.78|21.78|19.7|0
1648778100000|2022-04-01 01:55:00|21.84|19.76|21.82|19.75|21.85|19.77|21.81|19.73|0
1648778400000|2022-04-01 02:00:00|21.83|19.76|21.81|19.73|21.84|19.76|21.77|19.7|0
1648778700000|2022-04-01 02:05:00|21.8|19.72|21.84|19.76|21.84|19.76|21.79|19.72|0
1648779000000|2022-04-01 02:10:00|21.85|19.77|21.8|19.72|21.85|19.77|21.79|19.71|0
1648779300000|2022-04-01 02:15:00|21.79|19.71|21.79|19.71|21.81|19.73|21.78|19.71|0
1648779600000|2022-04-01 02:20:00|21.8|19.72|21.8|19.73|21.84|19.76|21.79|19.71|0
1648779900000|2022-04-01 02:25:00|21.81|19.74|21.81|19.73|21.82|19.74|21.8|19.72|0
1648780200000|2022-04-01 02:30:00|21.8|19.72|21.78|19.71|21.81|19.73|21.77|19.7|0
1648780500000|2022-04-01 02:35:00|21.77|19.7|21.73|19.66|21.79|19.71|21.73|19.66|0
1648780800000|2022-04-01 02:40:00|21.74|19.67|21.71|19.64|21.74|19.67|21.69|19.62|0
1648781100000|2022-04-01 02:45:00|21.72|19.65|21.68|19.61|21.72|19.66|21.68|19.61|0
1648781400000|2022-04-01 02:50:00|21.67|19.62|21.71|19.64|21.71|19.64|21.67|19.61|0
1648781700000|2022-04-01 02:55:00|21.7|19.63|21.68|19.62|21.7|19.63|21.68|19.61|0
1648782000000|2022-04-01 03:00:00|21.67|19.61|21.61|19.55|21.67|19.61|21.59|19.54|0
1648782300000|2022-04-01 03:05:00|21.62|19.56|21.65|19.59|21.66|19.6|21.61|19.55|0
1648782600000|2022-04-01 03:10:00|21.64|19.58|21.62|19.56|21.65|19.59|21.62|19.56|0
1648782900000|2022-04-01 03:15:00|21.61|19.55|21.61|19.55|21.62|19.56|21.6|19.54|0
1648783200000|2022-04-01 03:20:00|21.62|19.56|21.62|19.56|21.62|19.56|21.6|19.55|0
1648783500000|2022-04-01 03:25:00|21.61|19.55|21.63|19.57|21.64|19.58|21.61|19.55|0
1648783800000|2022-04-01 03:30:00|21.64|19.58|21.66|19.59|21.66|19.59|21.62|19.57|0
1648784100000|2022-04-01 03:35:00|21.65|19.6|21.68|19.61|21.69|19.63|21.65|19.59|0
1648784400000|2022-04-01 03:40:00|21.69|19.62|21.68|19.61|21.69|19.63|21.65|19.59|0
1648784700000|2022-04-01 03:45:00|21.67|19.62|21.67|19.6|21.68|19.62|21.67|19.6|0
1648785000000|2022-04-01 03:50:00|21.66|19.59|21.68|19.62|21.68|19.62|21.65|19.59|0
1648785300000|2022-04-01 03:55:00|21.69|19.63|21.67|19.6|21.7|19.63|21.67|19.6|0
1648785600000|2022-04-01 04:00:00|21.66|19.61|21.69|19.62|21.69|19.62|21.66|19.6|0
1648785900000|2022-04-01 04:05:00|21.68|19.61|21.67|19.6|21.69|19.62|21.67|19.6|0
1648786200000|2022-04-01 04:10:00|21.68|19.61|21.66|19.6|21.68|19.62|21.66|19.6|0
1648786500000|2022-04-01 04:15:00|21.67|19.61|21.65|19.59|21.67|19.61|21.65|19.59|0
1648786800000|2022-04-01 04:20:00|21.66|19.6|21.66|19.59|21.66|19.6|21.65|19.59|0
1648787100000|2022-04-01 04:25:00|21.65|19.6|21.67|19.61|21.67|19.61|21.65|19.6|0
1648787400000|2022-04-01 04:30:00|21.68|19.6|21.68|19.62|21.68|19.62|21.66|19.6|0
1648787700000|2022-04-01 04:35:00|21.69|19.63|21.71|19.64|21.71|19.64|21.68|19.62|0
1648788000000|2022-04-01 04:40:00|21.72|19.65|21.75|19.68|21.77|19.7|21.71|19.65|0
1648788300000|2022-04-01 04:45:00|21.76|19.69|21.74|19.67|21.76|19.69|21.73|19.66|0
1648788600000|2022-04-01 04:50:00|21.75|19.68|21.77|19.69|21.78|19.71|21.75|19.68|0
1648788900000|2022-04-01 04:55:00|21.76|19.93|22.27|20.15|22.3|20.17|21.76|19.92|0
1648789200000|2022-04-01 05:00:00|22.28|20.16|22.24|20.12|22.3|20.17|22.24|20.12|0
1648789500000|2022-04-01 05:05:00|22.25|20.13|22.24|20.12|22.26|20.14|22.22|20.11|0
1648789800000|2022-04-01 05:10:00|22.25|20.13|22.18|20.06|22.27|20.15|22.17|20.06|0
1648790100000|2022-04-01 05:15:00|22.17|20.05|22.17|20.06|22.19|20.08|22.16|20.05|0
1648790400000|2022-04-01 05:20:00|22.18|20.07|22.2|20.09|22.21|20.1|22.17|20.06|0
1648790700000|2022-04-01 05:25:00|22.22|20.1|22.22|20.1|22.22|20.11|22.2|20.09|0
1648791000000|2022-04-01 05:30:00|22.21|20.11|22.26|20.14|22.26|20.14|22.21|20.1|0
1648791300000|2022-04-01 05:35:00|22.25|20.13|22.3|20.18|22.31|20.19|22.24|20.12|0
1648791600000|2022-04-01 05:40:00|22.29|20.17|22.26|20.14|22.3|20.18|22.26|20.14|0
1648791900000|2022-04-01 05:45:00|22.27|20.15|22.28|20.16|22.29|20.17|22.26|20.14|0
1648792200000|2022-04-01 05:50:00|22.29|20.17|22.33|20.2|22.35|20.22|22.29|20.17|0
1648792500000|2022-04-01 05:55:00|22.32|20.19|22.35|20.22|22.35|20.22|22.32|20.19|0
1648792800000|2022-04-01 06:00:00|22.36|20.23|22.32|20.19|22.4|20.27|22.31|20.18|0
1648793100000|2022-04-01 06:05:00|22.33|20.2|22.36|20.23|22.39|20.26|22.32|20.19|0
1648793400000|2022-04-01 06:10:00|22.35|20.22|22.34|20.21|22.38|20.25|22.34|20.21|0
1648793700000|2022-04-01 06:15:00|22.35|20.22|22.27|20.15|22.35|20.23|22.27|20.15|0
1648794000000|2022-04-01 06:20:00|22.26|20.14|22.17|20.06|22.26|20.14|22.16|20.05|0
1648794300000|2022-04-01 06:25:00|22.16|20.05|22.19|20.08|22.2|20.09|22.13|20.02|0
1648794600000|2022-04-01 06:30:00|22.2|20.09|22.22|20.1|22.22|20.1|22.16|20.05|0
1648794900000|2022-04-01 06:35:00|22.23|20.11|22.15|20.04|22.23|20.11|22.13|20.02|0
1648795200000|2022-04-01 06:40:00|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1648795500000|2022-04-01 06:45:00|22.1|20.01|22.1|19.99|22.11|20.01|22.08|19.98|0
1648795800000|2022-04-01 06:50:00|22.09|20|22.11|20|22.13|20.02|22.08|19.98|0
1648796100000|2022-04-01 06:55:00|22.1|20.01|22.1|20|22.15|20.04|22.08|19.98|0
1648796400000|2022-04-01 07:00:00|22.11|20.01|22.17|20.06|22.19|20.08|22.1|20|0
1648796700000|2022-04-01 07:05:00|22.15|20.04|22.15|20.04|22.21|20.1|22.14|20.03|0
1648797000000|2022-04-01 07:10:00|22.17|20.05|22.22|20.1|22.24|20.12|22.11|20|0
1648797300000|2022-04-01 07:15:00|22.21|20.09|22.12|20.01|22.23|20.11|22.1|20|0
1648797600000|2022-04-01 07:20:00|22.11|20.02|22.05|19.95|22.12|20.02|21.98|19.89|0
1648797900000|2022-04-01 07:25:00|22.07|19.97|22.13|20.02|22.13|20.02|22.05|19.95|0
1648798200000|2022-04-01 07:30:00|22.15|20.04|22.23|20.11|22.23|20.11|22.12|20.02|0
1648798500000|2022-04-01 07:35:00|22.22|20.1|22.2|20.09|22.29|20.17|22.19|20.08|0
1648798800000|2022-04-01 07:40:00|22.21|20.08|22.19|20.08|22.25|20.13|22.15|20.04|0
1648799100000|2022-04-01 07:45:00|22.21|20.09|22.14|20.03|22.21|20.09|22.12|20.01|0
1648799400000|2022-04-01 07:50:00|22.15|20.04|22.06|19.96|22.15|20.04|22.06|19.96|0
1648799700000|2022-04-01 07:55:00|22.08|19.98|22.1|19.99|22.13|20.03|22.06|19.96|0
1648800000000|2022-04-01 08:00:00|22.11|20.01|22.02|19.92|22.14|20.03|22.02|19.92|0
1648800300000|2022-04-01 08:05:00|22.04|19.93|22.07|19.97|22.09|19.99|22.02|19.93|0
1648800600000|2022-04-01 08:10:00|22.06|19.96|22.12|20.01|22.12|20.01|22.02|19.93|0
1648800900000|2022-04-01 08:15:00|22.11|20|22.11|20|22.14|20.03|22.07|19.96|0
1648801200000|2022-04-01 08:20:00|22.1|19.99|22.06|19.96|22.11|19.99|22.04|19.94|0
1648801500000|2022-04-01 08:25:00|22.07|19.97|22.04|19.94|22.08|19.98|22.02|19.92|0
1648801800000|2022-04-01 08:30:00|22.05|19.95|22.07|19.96|22.11|20|22.05|19.95|0
1648802100000|2022-04-01 08:35:00|22.06|19.95|22.1|20|22.1|20|22.04|19.94|0
1648802400000|2022-04-01 08:40:00|22.09|19.99|22.01|19.91|22.09|19.99|22.01|19.91|0
1648802700000|2022-04-01 08:45:00|22|19.89|22.01|19.91|22.03|19.94|21.98|19.89|0
1648803000000|2022-04-01 08:50:00|22|19.92|22|19.9|22.03|19.93|21.99|19.89|0
1648803300000|2022-04-01 08:55:00|22.01|19.91|22.01|19.91|22.03|19.93|22|19.91|0
1648803600000|2022-04-01 09:00:00|22.02|19.92|22.08|19.97|22.09|19.99|22.02|19.92|0
1648803900000|2022-04-01 09:05:00|22.07|19.98|22.12|20.02|22.14|20.03|22.07|19.97|0
1648804200000|2022-04-01 09:10:00|22.13|20.03|22.09|19.99|22.14|20.03|22.08|19.97|0
1648804500000|2022-04-01 09:15:00|22.08|19.98|22.11|20|22.13|20.02|22.08|19.97|0
1648804800000|2022-04-01 09:20:00|22.12|20.01|22.04|19.94|22.17|20.06|21.95|19.86|0
1648805100000|2022-04-01 09:25:00|22.05|19.95|22.02|19.92|22.05|19.95|22.01|19.92|0
1648805400000|2022-04-01 09:30:00|22.01|19.91|21.91|19.82|22.01|19.91|21.87|19.79|0
1648805700000|2022-04-01 09:35:00|21.9|19.81|21.94|19.85|21.94|19.85|21.88|19.8|0
1648806000000|2022-04-01 09:40:00|21.95|19.86|21.98|19.88|22.02|19.92|21.94|19.85|0
1648806300000|2022-04-01 09:45:00|21.97|19.91|22|19.91|22.03|19.93|21.96|19.87|0
1648806600000|2022-04-01 09:50:00|21.99|19.9|21.93|19.84|21.99|19.9|21.9|19.81|0
1648806900000|2022-04-01 09:55:00|21.92|19.83|21.91|19.82|21.95|19.86|21.89|19.81|0
1648807200000|2022-04-01 10:00:00|21.92|19.83|22.14|20.03|22.63|20.47|21.84|19.76|0
1648807500000|2022-04-01 10:05:00|22.15|20.04|22.11|20|22.16|20.05|22.11|20|0
1648807800000|2022-04-01 10:10:00|22.12|20.01|22.14|20.03|22.15|20.04|22.1|19.99|0
1648808100000|2022-04-01 10:15:00|22.15|20.04|22.13|20.02|22.15|20.04|22.12|20.01|0
1648808400000|2022-04-01 10:20:00|22.14|20.03|22.15|20.04|22.15|20.04|22.12|20.01|0
1648808700000|2022-04-01 10:25:00|22.14|20.03|22.1|20|22.14|20.03|22.1|19.99|0
1648809000000|2022-04-01 10:30:00|22.12|20.01|22.1|20|22.14|20.03|22.09|19.98|0
1648809300000|2022-04-01 10:35:00|22.11|20.01|22.18|20.07|22.19|20.08|22.1|20|0
1648809600000|2022-04-01 10:40:00|22.17|20.06|22.19|20.07|22.2|20.09|22.16|20.05|0
1648809900000|2022-04-01 10:45:00|22.18|20.08|22.21|20.09|22.23|20.11|22.18|20.07|0
1648810200000|2022-04-01 10:50:00|22.2|20.1|22.22|20.11|22.23|20.12|22.2|20.09|0
1648810500000|2022-04-01 10:55:00|22.24|20.1|22.16|20.05|22.24|20.12|22.14|20.03|0
1648810800000|2022-04-01 11:00:00|22.17|20.06|22.16|20.05|22.17|20.06|22.12|20.02|0
1648811100000|2022-04-01 11:05:00|22.15|20.04|22.15|20.04|22.16|20.05|22.12|20.01|0
1648811400000|2022-04-01 11:10:00|22.14|20.05|22.21|20.1|22.22|20.11|22.14|20.04|0
1648811700000|2022-04-01 11:15:00|22.22|20.11|22.21|20.1|22.22|20.11|22.18|20.07|0
1648812000000|2022-04-01 11:20:00|22.22|20.11|22.19|20.08|22.23|20.11|22.17|20.06|0
1648812300000|2022-04-01 11:25:00|22.2|20.07|22.21|20.1|22.21|20.1|22.18|20.07|0
1648812600000|2022-04-01 11:30:00|22.22|20.11|22.2|20.08|22.23|20.12|22.2|20.08|0
1648812900000|2022-04-01 11:35:00|22.21|20.1|22.2|20.09|22.23|20.12|22.2|20.08|0
1648813200000|2022-04-01 11:40:00|22.21|20.1|22.21|20.09|22.22|20.1|22.2|20.09|0
1648813500000|2022-04-01 11:45:00|22.22|20.1|22.18|20.07|22.22|20.1|22.18|20.07|0
1648813800000|2022-04-01 11:50:00|23.23|21.02|22.77|20.6|23.23|21.02|21.72|19.65|0
1648814100000|2022-04-01 11:55:00|22.76|20.59|22.48|20.34|22.78|20.61|22.48|20.34|0
1648814400000|2022-04-01 12:00:00|22.49|20.35|22.52|20.37|22.52|20.38|22.48|20.34|0
1648814700000|2022-04-01 12:05:00|22.51|20.36|22.44|20.3|22.51|20.36|22.44|20.3|0
1648815000000|2022-04-01 12:10:00|22.43|20.31|22.47|20.33|22.47|20.33|22.43|20.29|0
1648815300000|2022-04-01 12:15:00|22.46|20.32|22.47|20.33|22.47|20.33|22.41|20.28|0
1648815600000|2022-04-01 12:20:00|22.46|20.32|22.43|20.29|22.47|20.33|22.41|20.28|0
1648815900000|2022-04-01 12:25:00|22.42|20.28|22.44|20.3|22.5|20.36|22.4|20.27|0
1648816200000|2022-04-01 12:30:00|22.45|20.31|22.65|20.49|22.68|20.52|22.44|20.3|0
1648816500000|2022-04-01 12:35:00|22.64|20.48|22.99|20.8|23.03|20.84|22.37|20.24|0
1648816800000|2022-04-01 12:40:00|22.98|20.79|23.08|20.88|23.12|20.92|22.98|20.79|0
1648817100000|2022-04-01 12:45:00|23.07|20.89|23.09|20.89|23.09|20.89|23.03|20.83|0
1648817400000|2022-04-01 12:50:00|23.1|20.9|23.12|20.92|23.18|20.97|23.08|20.88|0
1648817700000|2022-04-01 12:55:00|23.13|20.93|23.15|20.95|23.16|20.96|23.1|20.9|0
1648818000000|2022-04-01 13:00:00|23.16|20.96|23.3|21.08|23.3|21.08|23.14|20.93|0
1648818300000|2022-04-01 13:05:00|23.29|21.07|23.19|20.98|23.29|21.07|23.18|20.97|0
1648818600000|2022-04-01 13:10:00|23.18|20.97|23.11|20.91|23.19|20.98|23.11|20.91|0
1648818900000|2022-04-01 13:15:00|23.1|20.9|23.05|20.85|23.1|20.9|23.02|20.83|0
1648819200000|2022-04-01 13:20:00|23.04|20.84|23.09|20.89|23.1|20.9|23.01|20.82|0
1648819500000|2022-04-01 13:25:00|23.08|20.88|23.17|20.96|23.17|20.97|23.06|20.87|0
1648819800000|2022-04-01 13:30:00|23.18|20.97|23.36|21.13|23.36|21.13|23.11|20.91|0
1648820100000|2022-04-01 13:35:00|23.35|21.19|23.09|20.89|23.43|21.2|22.9|20.72|0
1648820400000|2022-04-01 13:40:00|23.08|20.88|23.48|20.6|23.54|20.96|23.07|20.52|0
1648820700000|2022-04-01 13:45:00|23.47|20.59|22.89|20.01|23.54|20.66|22.83|19.95|0
1648821000000|2022-04-01 13:50:00|22.9|20.02|23.17|20.29|23.21|20.33|22.87|19.99|0
1648821300000|2022-04-01 13:55:00|23.18|20.3|23.05|20.17|23.2|20.32|23.04|20.16|0
1648821600000|2022-04-01 14:00:00|23.11|20.23|23.14|20.26|23.25|20.37|22.99|20.11|0
1648821900000|2022-04-01 14:05:00|23.13|20.25|23.12|20.24|23.16|20.28|23.02|20.14|0
1648822200000|2022-04-01 14:10:00|23.1|20.22|22.9|20.02|23.1|20.22|22.87|19.99|0
1648822500000|2022-04-01 14:15:00|22.91|20.03|23.08|20.2|23.15|20.27|22.76|19.88|0
1648822800000|2022-04-01 14:20:00|23.06|20.18|23.25|20.37|23.28|20.4|23.02|20.14|0
1648823100000|2022-04-01 14:25:00|23.22|20.34|23.29|20.41|23.34|20.46|23.19|20.31|0
1648823400000|2022-04-01 14:30:00|23.25|20.37|23.13|20.25|23.26|20.38|23.12|20.24|0
1648823700000|2022-04-01 14:35:00|23.11|20.23|23.2|20.32|23.23|20.35|23.06|20.18|0
1648824000000|2022-04-01 14:40:00|23.21|20.33|23.17|20.29|23.33|20.45|23.15|20.27|0
1648824300000|2022-04-01 14:45:00|23.18|20.3|23.06|20.18|23.18|20.3|22.98|20.1|0
1648824600000|2022-04-01 14:50:00|23.04|20.16|22.91|20.03|23.09|20.21|22.91|20.03|0
1648824900000|2022-04-01 14:55:00|22.9|20.02|22.62|20.47|22.9|20.49|22.53|20|0
1648825200000|2022-04-01 15:00:00|22.64|20.48|22.64|20.49|22.68|20.52|22.59|20.44|0
1648825500000|2022-04-01 15:05:00|22.63|20.48|22.51|20.36|22.69|20.53|22.47|20.33|0
1648825800000|2022-04-01 15:10:00|22.55|20.37|22.84|20.67|22.89|20.71|22.42|20.28|0
1648826100000|2022-04-01 15:15:00|22.86|20.68|22.84|20.67|22.93|20.75|22.8|20.63|0
1648826400000|2022-04-01 15:20:00|22.85|20.66|22.83|20.65|22.91|20.73|22.73|20.57|0
1648826700000|2022-04-01 15:25:00|22.82|20.63|22.91|20.73|22.93|20.75|22.78|20.61|0
1648827000000|2022-04-01 15:30:00|22.92|20.74|23.02|20.83|23.06|20.86|22.9|20.72|0
1648827300000|2022-04-01 15:35:00|23.03|20.84|23.17|20.97|23.23|21.02|23.02|20.83|0
1648827600000|2022-04-01 15:40:00|23.18|21|23.32|21.1|23.34|21.12|23.18|21|0
1648827900000|2022-04-01 15:45:00|23.34|21.11|22.99|20.8|23.36|21.14|22.44|20.3|0
1648828200000|2022-04-01 15:50:00|23.02|20.83|22.85|20.67|23.05|20.85|22.81|20.63|0
1648828500000|2022-04-01 15:55:00|22.87|20.7|23.06|20.86|23.12|20.92|22.87|20.7|0
1648828800000|2022-04-01 16:00:00|23.09|20.89|23.17|20.96|23.17|20.96|23.04|20.85|0
1648829100000|2022-04-01 16:05:00|23.18|20.97|23.45|21.22|23.54|21.3|23.18|20.97|0
1648829400000|2022-04-01 16:10:00|23.44|21.21|23.43|21.2|23.53|21.29|23.41|21.18|0
1648829700000|2022-04-01 16:15:00|23.42|21.19|23.33|21.11|23.55|21.31|23.31|21.09|0
1648830000000|2022-04-01 16:20:00|23.35|21.13|23.25|21.04|23.36|21.13|23.21|21|0
1648830300000|2022-04-01 16:25:00|23.22|21.01|23.16|20.95|23.28|21.06|23.15|20.95|0
1648830600000|2022-04-01 16:30:00|23.18|20.97|23.43|21.2|23.47|21.24|23.18|20.97|0
1648830900000|2022-04-01 16:35:00|23.45|21.22|23.38|21.15|23.51|21.27|23.36|21.14|0
1648831200000|2022-04-01 16:40:00|23.39|21.16|23.24|21.03|23.45|21.21|23.22|21.01|0
1648831500000|2022-04-01 16:45:00|23.22|21.01|23.21|21|23.35|21.12|23.2|20.99|0
1648831800000|2022-04-01 16:50:00|23.19|20.98|23.23|21.02|23.34|21.11|23.18|20.97|0
1648832100000|2022-04-01 16:55:00|23.22|21.01|23.32|21.1|23.33|21.11|23.16|20.96|0
1648832400000|2022-04-01 17:00:00|23.3|21.08|23.13|20.93|23.38|21.15|23.07|20.87|0
1648832700000|2022-04-01 17:05:00|23.12|20.92|23.14|20.94|23.14|20.94|23.01|20.82|0
1648833000000|2022-04-01 17:10:00|23.15|20.95|23.22|21.01|23.26|21.04|23.15|20.95|0
1648833300000|2022-04-01 17:15:00|23.23|21|23.21|21|23.27|21.06|23.19|20.98|0
1648833600000|2022-04-01 17:20:00|23.2|20.99|23.16|20.95|23.36|21.13|23.15|20.95|0
1648833900000|2022-04-01 17:25:00|23.17|20.96|23.19|20.98|23.23|21.02|23.15|20.95|0
1648834200000|2022-04-01 17:30:00|23.2|20.99|23.19|20.98|23.22|21|23.1|20.9|0
1648834500000|2022-04-01 17:35:00|23.2|20.99|22.91|20.73|23.2|20.99|22.86|20.69|0
1648834800000|2022-04-01 17:40:00|22.9|20.72|22.89|20.71|22.93|20.74|22.79|20.62|0
1648835100000|2022-04-01 17:45:00|22.9|20.72|22.91|20.73|22.97|20.79|22.89|20.71|0
1648835400000|2022-04-01 17:50:00|22.93|20.75|23.03|20.84|23.18|20.97|22.92|20.74|0
1648835700000|2022-04-01 17:55:00|23.04|20.85|22.96|20.77|23.06|20.87|22.92|20.73|0
1648836000000|2022-04-01 18:00:00|22.98|20.78|22.71|20.55|22.99|20.8|22.71|20.55|0
1648836300000|2022-04-01 18:05:00|22.72|20.56|22.7|20.53|22.76|20.59|22.58|20.43|0
1648836600000|2022-04-01 18:10:00|22.71|20.55|22.64|20.48|22.79|20.62|22.64|20.48|0
1648836900000|2022-04-01 18:15:00|22.62|20.47|22.65|20.49|23.17|20.96|22.54|20.39|0
1648837200000|2022-04-01 18:20:00|22.63|20.48|22.62|20.47|22.66|20.5|22.53|20.38|0
1648837500000|2022-04-01 18:25:00|22.63|20.48|22.42|20.28|22.64|20.48|22.42|20.28|0
1648837800000|2022-04-01 18:30:00|22.41|20.29|22.29|20.17|22.45|20.31|22.27|20.15|0
1648838100000|2022-04-01 18:35:00|22.28|20.16|22.41|20.27|22.47|20.33|22.28|20.16|0
1648838400000|2022-04-01 18:40:00|22.4|20.26|22.33|20.21|22.71|20.54|22.29|20.16|0
1648838700000|2022-04-01 18:45:00|22.34|20.2|22.41|20.28|22.42|20.29|22.26|20.14|0
1648839000000|2022-04-01 18:50:00|22.4|20.27|22.49|20.35|22.51|20.37|22.4|20.27|0
1648839300000|2022-04-01 18:55:00|22.48|20.34|22.56|20.41|22.61|20.46|22.41|20.28|0
1648839600000|2022-04-01 19:00:00|22.58|20.43|22.44|20.3|22.59|20.44|22.36|20.23|0
1648839900000|2022-04-01 19:05:00|22.45|20.31|22.54|20.39|22.55|20.4|22.35|20.22|0
1648840200000|2022-04-01 19:10:00|22.53|20.38|22.55|20.4|22.69|20.53|22.48|20.34|0
1648840500000|2022-04-01 19:15:00|22.56|20.41|22.84|20.67|22.84|20.67|22.5|20.35|0
1648840800000|2022-04-01 19:20:00|22.86|20.68|22.49|20.35|22.91|20.73|22.23|20.11|0
1648841100000|2022-04-01 19:25:00|22.47|20.33|22.44|20.3|22.51|20.37|22.41|20.27|0
1648841400000|2022-04-01 19:30:00|22.41|20.28|22.59|20.44|22.65|20.5|22.36|20.23|0
1648841700000|2022-04-01 19:35:00|22.55|20.4|22.57|20.42|22.67|20.51|22.55|20.4|0
1648842000000|2022-04-01 19:40:00|22.58|20.43|22.59|20.44|22.65|20.49|22.43|20.29|0
1648842300000|2022-04-01 19:45:00|22.56|20.41|22.97|20.79|23.19|20.98|22.56|20.41|0
1648842600000|2022-04-01 19:50:00|22.84|20.66|22.93|20.05|23.51|20.69|22.83|19.96|0
1648842900000|2022-04-01 19:55:00|22.95|20.07|22.85|19.97|22.99|20.11|22.77|19.89|0
1648843200000|2022-04-01 20:00:00|22.94|20.06|22.47|20.33|22.97|20.35|22.44|19.97|0
1648843500000|2022-04-01 20:05:00|22.48|20.34|22.56|20.41|22.57|20.42|22.47|20.33|0
1648843800000|2022-04-01 20:10:00|22.57|20.42|22.71|20.55|22.71|20.55|22.56|20.41|0
1649055900000|2022-04-04 07:05:00|22.02|19.93|22.21|20.09|22.24|20.12|22.02|19.92|0
1649056200000|2022-04-04 07:10:00|22.2|20.1|22.45|20.32|22.48|20.34|22.2|20.09|0
1649056500000|2022-04-04 07:15:00|22.46|20.31|22.38|20.25|22.49|20.35|22.34|20.21|0
1649056800000|2022-04-04 07:20:00|22.39|20.26|22.41|20.28|22.43|20.29|22.35|20.22|0
1649057100000|2022-04-04 07:25:00|22.42|20.27|22.41|20.28|22.45|20.31|22.38|20.25|0
1649057400000|2022-04-04 07:30:00|22.4|20.27|22.3|20.18|22.4|20.27|22.3|20.18|0
1649057700000|2022-04-04 07:35:00|22.31|20.17|22.28|20.16|22.33|20.21|22.27|20.15|0
1649058000000|2022-04-04 07:40:00|22.27|20.15|22.34|20.21|22.34|20.21|22.24|20.13|0
1649058300000|2022-04-04 07:45:00|22.35|20.22|22.34|20.21|22.35|20.23|22.34|20.21|0
1649058600000|2022-04-04 07:50:00|22.35|20.22|22.34|20.21|22.35|20.22|22.34|20.21|0
1649058900000|2022-04-04 07:55:00|22.35|20.22|22.34|20.22|22.39|20.26|22.34|20.21|0
1649059200000|2022-04-04 08:00:00|22.29|20.21|22.41|20.28|22.46|20.32|22.28|20.16|0
1649059500000|2022-04-04 08:05:00|22.4|20.27|22.4|20.27|22.45|20.31|22.35|20.22|0
1649059800000|2022-04-04 08:10:00|22.39|20.26|22.35|20.22|22.41|20.28|22.35|20.22|0
1649060100000|2022-04-04 08:15:00|22.36|20.23|22.35|20.22|22.41|20.27|22.34|20.21|0
1649060400000|2022-04-04 08:20:00|22.34|20.21|22.29|20.17|22.36|20.23|22.28|20.16|0
1649060700000|2022-04-04 08:25:00|22.3|20.18|22.24|20.12|22.35|20.22|22.24|20.12|0
1649061000000|2022-04-04 08:30:00|22.23|20.11|22.19|20.08|22.24|20.12|22.17|20.06|0
1649061300000|2022-04-04 08:35:00|22.18|20.07|22.3|20.18|22.35|20.22|22.17|20.05|0
1649061600000|2022-04-04 08:40:00|22.32|20.19|22.38|20.25|22.39|20.25|22.29|20.17|0
1649061900000|2022-04-04 08:45:00|22.37|20.24|22.31|20.18|22.37|20.24|22.3|20.17|0
1649062200000|2022-04-04 08:50:00|22.3|20.17|22.26|20.14|22.31|20.19|22.26|20.14|0
1649062500000|2022-04-04 08:55:00|22.25|20.13|22.27|20.15|22.28|20.16|22.25|20.13|0
1649062800000|2022-04-04 09:00:00|22.28|20.16|22.16|20.05|22.28|20.16|22.16|20.05|0
1649063100000|2022-04-04 09:05:00|22.15|20.04|22.05|19.95|22.16|20.05|22.03|19.93|0
1649063400000|2022-04-04 09:10:00|22.04|19.94|21.98|19.89|22.04|19.94|21.97|19.88|0
1649063700000|2022-04-04 09:15:00|21.97|19.88|22.02|19.92|22.03|19.93|21.96|19.87|0
1649064000000|2022-04-04 09:20:00|22.03|19.93|21.99|19.9|22.03|19.93|21.97|19.88|0
1649064300000|2022-04-04 09:25:00|22|19.91|22.02|19.92|22.02|19.92|22|19.9|0
1649064600000|2022-04-04 09:30:00|22.01|19.91|22.04|19.94|22.09|19.99|22.01|19.91|0
1649064900000|2022-04-04 09:35:00|22.03|19.93|21.97|19.88|22.04|19.94|21.93|19.84|0
1649065200000|2022-04-04 09:40:00|21.95|19.86|21.99|19.9|21.99|19.9|21.94|19.85|0
1649065500000|2022-04-04 09:45:00|21.98|19.89|21.97|19.88|22.01|19.91|21.97|19.88|0
1649065800000|2022-04-04 09:50:00|21.96|19.87|22.01|19.92|22.01|19.92|21.94|19.85|0
1649066100000|2022-04-04 09:55:00|22|19.91|21.93|19.85|22|19.91|21.89|19.8|0
1649066400000|2022-04-04 10:00:00|21.91|19.84|21.96|19.87|21.96|19.87|21.9|19.81|0
1649066700000|2022-04-04 10:05:00|21.95|19.86|21.93|19.84|21.96|19.87|21.92|19.84|0
1649067000000|2022-04-04 10:10:00|21.92|19.83|21.9|19.82|21.96|19.87|21.89|19.81|0
1649067300000|2022-04-04 10:15:00|21.89|19.81|21.88|19.8|21.92|19.83|21.82|19.74|0
1649067600000|2022-04-04 10:20:00|21.87|19.79|21.85|19.77|21.9|19.81|21.82|19.74|0
1649067900000|2022-04-04 10:25:00|21.84|19.76|21.95|19.86|21.95|19.86|21.84|19.76|0
1649068200000|2022-04-04 10:30:00|21.94|19.85|21.97|19.88|21.98|19.88|21.94|19.85|0
1649068500000|2022-04-04 10:35:00|21.98|19.89|22.01|19.91|22.01|19.91|21.98|19.89|0
1649068800000|2022-04-04 10:40:00|22|19.92|22.02|19.92|22.03|19.93|21.98|19.89|0
1649069100000|2022-04-04 10:45:00|22.01|19.91|22.02|19.92|22.03|19.93|22|19.9|0
1649069400000|2022-04-04 10:50:00|22.03|19.93|22.03|19.94|22.05|19.95|22.01|19.92|0
1649069700000|2022-04-04 10:55:00|22.04|19.93|22.03|19.94|22.06|19.96|22.03|19.93|0
1649070000000|2022-04-04 11:00:00|22.04|19.93|22.01|19.91|22.05|19.95|22|19.91|0
1649070300000|2022-04-04 11:05:00|22|19.9|21.96|19.87|22.02|19.92|21.96|19.87|0
1649070600000|2022-04-04 11:10:00|21.97|19.88|21.96|19.87|21.99|19.9|21.95|19.86|0
1649070900000|2022-04-04 11:15:00|21.97|19.88|21.91|19.82|21.97|19.88|21.87|19.79|0
1649071200000|2022-04-04 11:20:00|21.92|19.83|21.91|19.83|21.92|19.83|21.87|19.79|0
1649071500000|2022-04-04 11:25:00|21.92|19.82|21.9|19.82|21.94|19.85|21.9|19.82|0
1649071800000|2022-04-04 11:30:00|21.91|19.83|21.96|19.87|21.96|19.87|21.9|19.81|0
1649072100000|2022-04-04 11:35:00|21.95|19.86|21.98|19.89|22.01|19.92|21.95|19.86|0
1649072400000|2022-04-04 11:40:00|21.97|19.88|21.96|19.87|21.98|19.89|21.96|19.87|0
1649072700000|2022-04-04 11:45:00|21.97|19.88|21.99|19.9|22|19.91|21.96|19.87|0
1649073000000|2022-04-04 11:50:00|22|19.91|21.92|19.84|22|19.91|21.92|19.84|0
1649073300000|2022-04-04 11:55:00|21.9|19.83|21.87|19.78|21.9|19.84|21.82|19.74|0
1649073600000|2022-04-04 12:00:00|21.86|19.77|21.91|19.83|21.92|19.83|21.83|19.75|0
1649073900000|2022-04-04 12:05:00|21.92|19.84|21.96|19.87|21.97|19.88|21.92|19.83|0
1649074200000|2022-04-04 12:10:00|21.95|19.86|21.93|19.84|21.96|19.87|21.9|19.81|0
1649074500000|2022-04-04 12:15:00|21.94|19.85|21.91|19.83|21.94|19.85|21.88|19.8|0
1649074800000|2022-04-04 12:20:00|21.92|19.82|21.84|19.76|21.92|19.82|21.83|19.75|0
1649075100000|2022-04-04 12:25:00|21.85|19.77|21.92|19.83|21.93|19.84|21.82|19.74|0
1649075400000|2022-04-04 12:30:00|21.91|19.82|21.87|19.79|21.93|19.84|21.86|19.78|0
1649075700000|2022-04-04 12:35:00|21.86|19.78|21.96|19.87|21.96|19.87|21.86|19.77|0
1649076000000|2022-04-04 12:40:00|21.95|19.86|21.96|19.87|21.99|19.89|21.92|19.84|0
1649076300000|2022-04-04 12:45:00|21.97|19.88|22.25|20.13|22.25|20.14|21.97|19.88|0
1649076600000|2022-04-04 12:50:00|22.24|20.12|22.24|20.12|22.25|20.13|22.2|20.09|0
1649076900000|2022-04-04 12:55:00|22.25|20.13|22.27|20.15|22.31|20.18|22.24|20.12|0
1649077200000|2022-04-04 13:00:00|22.28|20.14|22.18|20.07|22.28|20.14|22.17|20.06|0
1649077500000|2022-04-04 13:05:00|22.19|20.08|22.19|20.08|22.2|20.09|22.17|20.05|0
1649077800000|2022-04-04 13:10:00|22.2|20.07|22.13|20.03|22.2|20.08|22.13|20.02|0
1649078100000|2022-04-04 13:15:00|22.12|20.02|22.08|19.97|22.12|20.02|22.08|19.97|0
1649078400000|2022-04-04 13:20:00|22.09|19.98|22.12|20.01|22.13|20.02|22.08|19.97|0
1649078700000|2022-04-04 13:25:00|22.11|20|22.19|20.08|22.19|20.08|22.1|20|0
1649079000000|2022-04-04 13:30:00|22.21|20.09|22.24|20.12|22.37|20.24|22.14|20.03|0
1649079300000|2022-04-04 13:35:00|22.23|20.11|22.2|20.08|22.23|20.11|22.09|19.98|0
1649079600000|2022-04-04 13:40:00|22.18|20.07|22|19.91|22.18|20.07|21.95|19.86|0
1649079900000|2022-04-04 13:45:00|21.98|19.89|21.95|19.86|22.14|20.03|21.95|19.86|0
1649080200000|2022-04-04 13:50:00|21.88|19.8|21.79|19.71|22.06|19.96|21.77|19.7|0
1649080500000|2022-04-04 13:55:00|21.77|19.7|21.79|19.71|22.08|19.97|21.6|19.54|0
1649080800000|2022-04-04 14:00:00|21.78|19.69|21.77|19.7|21.83|19.75|21.76|19.69|0
1649081100000|2022-04-04 14:05:00|21.79|19.71|21.83|19.75|21.83|19.76|21.75|19.68|0
1649081400000|2022-04-04 14:10:00|21.8|19.72|21.9|19.82|21.94|19.85|21.74|19.67|0
1649081700000|2022-04-04 14:15:00|21.92|19.83|21.93|19.84|22.11|20|21.9|19.82|0
1649082000000|2022-04-04 14:20:00|21.92|19.83|21.77|19.7|21.94|19.85|21.75|19.68|0
1649082300000|2022-04-04 14:25:00|21.76|19.69|21.69|19.63|21.81|19.73|21.69|19.63|0
1649082600000|2022-04-04 14:30:00|21.67|19.62|21.76|19.69|21.77|19.7|21.67|19.61|0
1649082900000|2022-04-04 14:35:00|21.75|19.68|21.72|19.65|21.85|19.77|21.66|19.6|0
1649083200000|2022-04-04 14:40:00|21.71|19.64|21.89|19.81|21.89|19.81|21.71|19.64|0
1649083500000|2022-04-04 14:45:00|21.87|19.79|21.37|19.33|21.89|19.81|21.33|19.3|0
1649083800000|2022-04-04 14:50:00|21.38|19.34|21.38|19.34|21.38|19.35|21.31|19.28|0
1649084100000|2022-04-04 14:55:00|21.43|19.39|21.4|19.36|21.47|19.43|21.34|19.31|0
1649084400000|2022-04-04 15:00:00|21.39|19.35|21.22|19.2|21.42|19.38|21.2|19.18|0
1649084700000|2022-04-04 15:05:00|21.23|19.21|21.45|19.41|21.57|19.52|21.14|19.13|0
1649085000000|2022-04-04 15:10:00|21.47|19.43|21.5|19.46|21.57|19.51|21.45|19.41|0
1649085300000|2022-04-04 15:15:00|21.51|19.45|21.5|19.45|21.56|19.5|21.49|19.44|0
1649085600000|2022-04-04 15:20:00|21.53|19.48|21.47|19.43|21.54|19.49|21.47|19.43|0
1649085900000|2022-04-04 15:25:00|21.46|19.41|21.3|19.27|21.51|19.46|21.29|19.27|0
1649086200000|2022-04-04 15:30:00|21.29|19.28|21.31|19.28|21.33|19.3|21.23|19.21|0
1649086500000|2022-04-04 15:35:00|21.32|19.29|21.31|19.28|21.39|19.35|21.29|19.26|0
1649086800000|2022-04-04 15:40:00|21.33|19.3|21.32|19.29|21.34|19.31|21.29|19.26|0
1649087100000|2022-04-04 15:45:00|21.31|19.28|21.1|19.09|21.34|19.31|21.07|19.06|0
1649087400000|2022-04-04 15:50:00|21.11|19.1|21.04|19.04|21.12|19.11|21.04|19.03|0
1649087700000|2022-04-04 15:55:00|21.03|19.03|21.07|19.06|21.07|19.07|21.01|19.01|0
1649088000000|2022-04-04 16:00:00|21.06|19.05|21.1|19.09|21.11|19.1|21.06|19.05|0
1649088300000|2022-04-04 16:05:00|21.09|19.08|20.95|18.95|21.13|19.11|20.92|18.93|0
1649088600000|2022-04-04 16:10:00|20.94|18.94|20.9|18.91|20.99|18.99|20.9|18.91|0
1649088900000|2022-04-04 16:15:00|20.91|18.92|20.94|18.95|20.96|18.96|20.9|18.91|0
1649089200000|2022-04-04 16:20:00|20.93|18.94|20.95|18.95|20.98|18.98|20.92|18.93|0
1649089500000|2022-04-04 16:25:00|20.94|18.96|20.92|18.92|20.96|18.97|20.9|18.91|0
1649089800000|2022-04-04 16:30:00|20.93|18.93|20.92|18.92|20.93|18.94|20.88|18.89|0
1649090100000|2022-04-04 16:35:00|20.91|18.91|20.9|18.91|20.93|18.94|20.8|18.82|0
1649090400000|2022-04-04 16:40:00|20.91|18.92|20.95|18.95|20.99|18.99|20.9|18.91|0
1649090700000|2022-04-04 16:45:00|20.94|18.96|20.91|18.92|20.98|18.99|20.9|18.91|0
1649091000000|2022-04-04 16:50:00|20.9|18.91|20.92|18.92|20.95|18.96|20.89|18.9|0
1649091300000|2022-04-04 16:55:00|20.93|18.93|20.98|18.98|20.98|18.98|20.92|18.93|0
1649091600000|2022-04-04 17:00:00|20.99|18.99|20.99|18.99|21.04|19.04|20.97|18.98|0
1649091900000|2022-04-04 17:05:00|21|19|20.97|18.97|21.03|19.02|20.95|18.96|0
1649092200000|2022-04-04 17:10:00|20.98|18.98|20.97|18.98|21|19|20.96|18.96|0
1649092500000|2022-04-04 17:15:00|20.98|18.97|20.97|18.97|21|19|20.72|18.75|0
1649092800000|2022-04-04 17:20:00|20.98|18.98|20.96|18.96|21|19|20.94|18.94|0
1649093100000|2022-04-04 17:25:00|20.97|18.97|20.93|18.94|20.97|18.98|20.92|18.93|0
1649093400000|2022-04-04 17:30:00|20.94|18.95|20.92|18.93|20.94|18.95|20.88|18.89|0
1649093700000|2022-04-04 17:35:00|20.91|18.92|20.96|18.97|20.97|18.97|20.89|18.9|0
1649094000000|2022-04-04 17:40:00|20.95|18.96|20.9|18.91|20.98|18.98|20.9|18.91|0
1649094300000|2022-04-04 17:45:00|20.92|18.93|20.93|18.93|20.93|18.94|20.9|18.91|0
1649094600000|2022-04-04 17:50:00|20.92|18.92|20.89|18.9|20.92|18.93|20.87|18.88|0
1649094900000|2022-04-04 17:55:00|20.88|18.89|20.87|18.88|21.03|19.03|20.81|18.83|0
1649095200000|2022-04-04 18:00:00|20.86|18.87|20.85|18.86|20.92|18.93|20.85|18.86|0
1649095500000|2022-04-04 18:05:00|20.84|18.87|21.04|19.04|21.04|19.04|20.84|18.87|0
1649095800000|2022-04-04 18:10:00|21.05|19.03|21.14|19.13|21.16|19.14|20.98|18.98|0
1649096100000|2022-04-04 18:15:00|21.15|19.12|21.05|19.05|21.17|19.16|21.05|19.04|0
1649096400000|2022-04-04 18:20:00|21.06|19.04|21.02|19.02|21.08|19.07|21.02|19.02|0
1649096700000|2022-04-04 18:25:00|21.03|19.01|21.02|19.01|21.15|19.14|20.95|18.95|0
1649097000000|2022-04-04 18:30:00|21.01|19|20.98|18.98|21.07|19.06|20.98|18.98|0
1649097300000|2022-04-04 18:35:00|20.99|18.99|20.98|18.98|21|19|20.96|18.97|0
1649097600000|2022-04-04 18:40:00|20.99|18.99|20.98|18.99|21.01|19.01|20.98|18.98|0
1649097900000|2022-04-04 18:45:00|20.99|18.98|20.98|18.98|20.99|18.99|20.91|18.92|0
1649098200000|2022-04-04 18:50:00|20.97|18.97|20.91|18.92|21|19|20.91|18.92|0
1649098500000|2022-04-04 18:55:00|20.9|18.91|20.97|18.97|20.97|18.97|20.89|18.9|0
1649098800000|2022-04-04 19:00:00|20.96|18.96|20.95|18.96|21.01|19.01|20.93|18.94|0
1649099100000|2022-04-04 19:05:00|20.93|18.94|20.92|18.93|20.97|18.97|20.88|18.89|0
1649099400000|2022-04-04 19:10:00|20.9|18.91|20.93|18.93|20.99|18.99|20.88|18.89|0
1649099700000|2022-04-04 19:15:00|20.92|18.95|20.97|18.97|20.99|18.99|20.91|18.92|0
1649100000000|2022-04-04 19:20:00|20.96|18.96|20.87|18.89|20.96|18.96|20.87|18.88|0
1649100300000|2022-04-04 19:25:00|20.88|18.88|20.93|18.94|20.95|18.96|20.87|18.88|0
1649100600000|2022-04-04 19:30:00|20.94|18.95|20.92|18.92|20.97|18.97|20.88|18.89|0
1649100900000|2022-04-04 19:35:00|20.93|18.93|20.82|18.84|21.09|19.08|20.81|18.83|0
1649101200000|2022-04-04 19:40:00|20.81|18.83|20.93|18.93|20.93|18.94|20.79|18.81|0
1649101500000|2022-04-04 19:45:00|20.94|18.95|20.85|18.87|20.96|18.97|20.77|18.79|0
1649101800000|2022-04-04 19:50:00|20.81|18.83|20.74|18.76|20.85|18.87|20.67|18.7|0
1649102100000|2022-04-04 19:55:00|20.75|18.77|20.69|18.72|20.91|18.92|20.66|18.69|0
1649102400000|2022-04-04 20:00:00|20.67|18.7|20.72|18.75|20.74|18.76|20.65|18.68|0
1649102700000|2022-04-04 20:05:00|20.73|18.76|20.7|18.73|20.73|18.76|20.67|18.7|0
1649103000000|2022-04-04 20:10:00|20.71|18.74|20.6|18.64|20.73|18.76|20.59|18.63|0
1649103300000|2022-04-04 20:15:00|20.59|18.63|20.55|18.6|20.59|18.63|20.53|18.58|0
1649103600000|2022-04-04 20:20:00|20.54|18.59|20.52|18.56|20.55|18.6|20.51|18.56|0
1649103900000|2022-04-04 20:25:00|20.51|18.57|20.53|18.58|20.54|18.58|20.51|18.57|0
1649104200000|2022-04-04 20:30:00|20.54|18.59|20.52|18.57|20.55|18.59|20.52|18.57|0
1649104500000|2022-04-04 20:35:00|20.51|18.56|20.49|18.54|20.51|18.57|20.49|18.54|0
1649104800000|2022-04-04 20:40:00|20.48|18.53|20.49|18.54|20.5|18.55|20.48|18.53|0
1649105100000|2022-04-04 20:45:00|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1649105400000|2022-04-04 20:50:00|20.57|18.61|20.54|18.59|20.58|18.62|20.54|18.59|0
1649105700000|2022-04-04 20:55:00|20.53|18.58|20.58|18.62|20.59|18.63|20.53|18.57|0
1649106000000|2022-04-04 21:00:00|20.57|18.61|20.57|18.61|20.59|18.63|20.57|18.61|0
1649106300000|2022-04-04 21:05:00|20.58|18.62|20.57|18.61|20.59|18.63|20.57|18.61|0
1649106600000|2022-04-04 21:10:00|20.58|18.62|20.58|18.62|20.59|18.63|20.57|18.61|0
1649106900000|2022-04-04 21:15:00|20.57|18.61|20.58|18.62|20.58|18.62|20.57|18.61|0
1649107200000|2022-04-04 21:20:00|20.59|18.63|20.57|18.61|20.59|18.63|20.57|18.61|0
1649107500000|2022-04-04 21:25:00|20.56|18.6|20.55|18.59|20.57|18.61|20.55|18.59|0
1649107800000|2022-04-04 21:30:00|20.56|18.6|20.56|18.6|20.56|18.6|20.55|18.6|0
1649108100000|2022-04-04 21:35:00|20.55|18.59|20.56|18.6|20.56|18.6|20.55|18.59|0
1649108400000|2022-04-04 21:40:00|20.57|18.61|20.56|18.6|20.57|18.61|20.56|18.6|0
1649109300000|2022-04-04 21:55:00|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1649109600000|2022-04-04 22:00:00|20.58|18.62|20.58|18.62|20.6|18.63|20.56|18.6|0
1649109900000|2022-04-04 22:05:00|20.59|18.63|20.58|18.62|20.59|18.63|20.56|18.6|0
1649110200000|2022-04-04 22:10:00|20.57|18.61|20.57|18.61|20.57|18.62|20.56|18.61|0
1649110500000|2022-04-04 22:15:00|20.56|18.6|20.59|18.63|20.6|18.63|20.56|18.6|0
1649110800000|2022-04-04 22:20:00|20.58|18.62|20.6|18.63|20.6|18.63|20.58|18.62|0
1649111100000|2022-04-04 22:25:00|20.59|18.64|20.58|18.62|20.6|18.64|20.57|18.61|0
1649111400000|2022-04-04 22:30:00|20.59|18.63|20.59|18.63|20.6|18.64|20.58|18.62|0
1649111700000|2022-04-04 22:35:00|20.6|18.64|20.61|18.65|20.62|18.65|20.59|18.63|0
1649112000000|2022-04-04 22:40:00|20.62|18.64|20.61|18.64|20.62|18.65|20.6|18.64|0
1649112300000|2022-04-04 22:45:00|20.6|18.63|20.59|18.63|20.6|18.63|20.58|18.62|0
1649112600000|2022-04-04 22:50:00|20.6|18.64|20.6|18.64|20.61|18.64|20.59|18.63|0
1649112900000|2022-04-04 22:55:00|20.59|18.63|20.59|18.63|20.6|18.64|20.59|18.63|0
1649113200000|2022-04-04 23:00:00|20.6|18.64|20.59|18.63|20.6|18.64|20.59|18.63|0
1649113500000|2022-04-04 23:05:00|20.6|18.64|20.59|18.63|20.6|18.64|20.59|18.63|0
1649113800000|2022-04-04 23:10:00|20.6|18.64|20.6|18.64|20.6|18.64|20.59|18.63|0
1649114100000|2022-04-04 23:15:00|20.59|18.63|20.59|18.63|20.6|18.64|20.59|18.63|0
1649114400000|2022-04-04 23:20:00|20.6|18.64|20.6|18.64|20.61|18.65|20.59|18.63|0
1649114700000|2022-04-04 23:25:00|20.59|18.63|20.59|18.63|20.61|18.65|20.59|18.63|0
1649115000000|2022-04-04 23:30:00|20.58|18.62|20.55|18.59|20.59|18.62|20.55|18.59|0
1649115300000|2022-04-04 23:35:00|20.56|18.6|20.55|18.6|20.56|18.6|20.55|18.59|0
1649115600000|2022-04-04 23:40:00|20.56|18.61|20.56|18.6|20.58|18.62|20.55|18.6|0
1649115900000|2022-04-04 23:45:00|20.57|18.61|20.6|18.64|20.61|18.64|20.56|18.6|0
1649116200000|2022-04-04 23:50:00|20.61|18.65|20.6|18.64|20.61|18.65|20.6|18.64|0
1649116500000|2022-04-04 23:55:00|20.61|18.65|20.63|18.67|20.63|18.67|20.6|18.64|0
1649116800000|2022-04-05 00:00:00|20.64|18.66|20.69|18.72|20.69|18.72|20.64|18.66|0
1649117100000|2022-04-05 00:05:00|20.68|18.71|20.68|18.71|20.69|18.72|20.66|18.69|0
1649117400000|2022-04-05 00:10:00|20.67|18.7|20.67|18.7|20.68|18.71|20.65|18.68|0
1649117700000|2022-04-05 00:15:00|20.68|18.71|20.69|18.72|20.71|18.74|20.68|18.7|0
1649118000000|2022-04-05 00:20:00|20.68|18.71|20.7|18.72|20.7|18.72|20.67|18.71|0
1649118300000|2022-04-05 00:25:00|20.69|18.71|20.69|18.72|20.71|18.74|20.68|18.71|0
1649118600000|2022-04-05 00:30:00|20.68|18.71|20.66|18.7|20.69|18.72|20.66|18.69|0
1649118900000|2022-04-05 00:35:00|20.65|18.69|20.66|18.7|20.66|18.7|20.65|18.68|0
1649119200000|2022-04-05 00:40:00|20.67|18.71|20.66|18.69|20.69|18.72|20.66|18.69|0
1649119500000|2022-04-05 00:45:00|20.67|18.7|20.68|18.71|20.69|18.72|20.66|18.69|0
1649119800000|2022-04-05 00:50:00|20.67|18.7|20.67|18.7|20.68|18.71|20.64|18.67|0
1649120100000|2022-04-05 00:55:00|20.66|18.69|20.63|18.67|20.68|18.71|20.63|18.67|0
1649120400000|2022-04-05 01:00:00|20.62|18.66|20.65|18.68|20.65|18.69|20.62|18.65|0
1649120700000|2022-04-05 01:05:00|20.66|18.69|20.65|18.69|20.67|18.7|20.65|18.68|0
1649121000000|2022-04-05 01:10:00|20.64|18.68|20.65|18.68|20.65|18.69|20.64|18.67|0
1649121300000|2022-04-05 01:15:00|20.64|18.67|20.63|18.66|20.65|18.68|20.63|18.66|0
1649121600000|2022-04-05 01:20:00|20.64|18.67|20.63|18.66|20.64|18.67|20.61|18.65|0
1649121900000|2022-04-05 01:25:00|20.64|18.67|20.66|18.69|20.66|18.7|20.63|18.67|0
1649122200000|2022-04-05 01:30:00|20.65|18.7|20.64|18.68|20.66|18.7|20.63|18.67|0
1649122500000|2022-04-05 01:35:00|20.65|18.67|20.63|18.67|20.65|18.68|20.62|18.66|0
1649122800000|2022-04-05 01:40:00|20.64|18.66|20.63|18.67|20.65|18.68|20.63|18.66|0
1649123100000|2022-04-05 01:45:00|20.62|18.66|20.62|18.65|20.64|18.67|20.62|18.65|0
1649123400000|2022-04-05 01:50:00|20.61|18.64|20.59|18.63|20.61|18.65|20.59|18.63|0
1649124000000|2022-04-05 02:00:00|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1649124300000|2022-04-05 02:05:00|20.59|18.63|20.61|18.64|20.61|18.64|20.58|18.62|0
1649124600000|2022-04-05 02:10:00||18.65||18.65||18.65||18.64|0
1649124900000|2022-04-05 02:15:00|20.62|18.66|20.63|18.66|20.63|18.66|20.61|18.65|0
1649125200000|2022-04-05 02:20:00|20.64|18.67|20.55|18.6|20.65|18.68|20.55|18.6|0
1649125500000|2022-04-05 02:25:00|20.54|18.59|20.55|18.59|20.55|18.59|20.54|18.59|0
1649125800000|2022-04-05 02:30:00|20.56|18.6|20.53|18.57|20.56|18.6|20.53|18.57|0
1649126100000|2022-04-05 02:35:00|20.54|18.58|20.53|18.57|20.54|18.58|20.53|18.57|0
1649126400000|2022-04-05 02:40:00|20.54|18.58|20.53|18.57|20.54|18.58|20.53|18.57|0
1649126700000|2022-04-05 02:45:00|20.54|18.58|20.54|18.59|20.55|18.59|20.54|18.58|0
1649127000000|2022-04-05 02:50:00|20.55|18.6|20.57|18.61|20.57|18.61|20.55|18.6|0
1649127300000|2022-04-05 02:55:00|20.58|18.62|20.57|18.61|20.58|18.62|20.56|18.6|0
1649127600000|2022-04-05 03:00:00|20.56|18.6|20.55|18.6|20.56|18.6|20.55|18.59|0
1649127900000|2022-04-05 03:05:00|20.54|18.59|20.56|18.6|20.57|18.61|20.54|18.58|0
1649128200000|2022-04-05 03:10:00|20.55|18.59|20.55|18.6|20.55|18.6|20.54|18.58|0
1649128500000|2022-04-05 03:15:00|20.54|18.59|20.54|18.58|20.54|18.59|20.54|18.58|0
1649128800000|2022-04-05 03:20:00|20.55|18.59|20.55|18.59|20.55|18.59|20.54|18.58|0
1649129100000|2022-04-05 03:25:00|20.54|18.6|20.59|18.63|20.59|18.63|20.54|18.6|0
1649129400000|2022-04-05 03:30:00|20.58|18.62|20.59|18.63|20.6|18.64|20.58|18.62|0
1649129700000|2022-04-05 03:35:00|20.58|18.62|20.58|18.62|20.58|18.62|20.57|18.61|0
1649130000000|2022-04-05 03:40:00|20.57|18.61|20.58|18.62|20.58|18.62|20.56|18.61|0
1649130300000|2022-04-05 03:45:00|20.57|18.61|20.57|18.61|20.57|18.61|20.56|18.6|0
1649130600000|2022-04-05 03:50:00|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1649130900000|2022-04-05 03:55:00|20.57|18.61|20.57|18.61|20.58|18.62|20.56|18.6|0
1649131200000|2022-04-05 04:00:00|20.56|18.6|20.57|18.61|20.58|18.62|20.56|18.6|0
1649131500000|2022-04-05 04:05:00|20.56|18.6|20.55|18.59|20.56|18.6|20.54|18.59|0
1649131800000|2022-04-05 04:10:00|20.54|18.6|20.56|18.6|20.56|18.6|20.54|18.6|0
1649132100000|2022-04-05 04:15:00|20.55|18.59|20.55|18.59|20.55|18.59|20.54|18.59|0
1649132400000|2022-04-05 04:20:00|20.56|18.6|20.55|18.59|20.56|18.6|20.55|18.59|0
1649132700000|2022-04-05 04:25:00|20.54|18.58|20.54|18.59|20.55|18.59|20.53|18.58|0
1649133000000|2022-04-05 04:30:00|20.53|18.58|20.51|18.56|20.53|18.59|20.5|18.55|0
1649133300000|2022-04-05 04:35:00|20.52|18.57|20.51|18.56|20.53|18.57|20.51|18.56|0
1649133600000|2022-04-05 04:40:00|20.52|18.57|20.52|18.57|20.53|18.57|20.51|18.56|0
1649133900000|2022-04-05 04:45:00|20.51|18.56|20.51|18.56|20.52|18.57|20.51|18.56|0
1649134200000|2022-04-05 04:50:00|20.5|18.55|20.5|18.55|20.52|18.57|20.5|18.55|0
1649134500000|2022-04-05 04:55:00|20.51|18.56|20.52|18.56|20.52|18.56|20.5|18.55|0
1649134800000|2022-04-05 05:00:00|20.51|18.57|20.5|18.55|20.51|18.57|20.49|18.54|0
1649135100000|2022-04-05 05:05:00|20.51|18.56|20.52|18.57|20.52|18.57|20.5|18.56|0
1649135400000|2022-04-05 05:10:00|20.53|18.56|20.51|18.56|20.53|18.56|20.51|18.56|0
1649135700000|2022-04-05 05:15:00|20.5|18.55|20.52|18.57|20.52|18.57|20.48|18.53|0
1649136000000|2022-04-05 05:20:00|20.51|18.56|20.5|18.55|20.52|18.56|20.5|18.55|0
1649136300000|2022-04-05 05:25:00|20.49|18.54|20.48|18.53|20.5|18.54|20.48|18.53|0
1649136600000|2022-04-05 05:30:00|20.49|18.54|20.5|18.55|20.5|18.55|20.49|18.54|0
1649136900000|2022-04-05 05:35:00|20.49|18.54|20.49|18.54|20.5|18.55|20.49|18.54|0
1649137200000|2022-04-05 05:40:00|20.5|18.55|20.5|18.55|20.52|18.56|20.49|18.54|0
1649137500000|2022-04-05 05:45:00|20.49|18.54|20.5|18.55|20.5|18.55|20.49|18.54|0
1649137800000|2022-04-05 05:50:00|20.49|18.54|20.48|18.53|20.5|18.55|20.48|18.53|0
1649138100000|2022-04-05 05:55:00|20.47|18.52|20.42|18.47|20.47|18.52|20.4|18.46|0
1649138400000|2022-04-05 06:00:00|20.41|18.46|20.37|18.43|20.42|18.47|20.37|18.43|0
1649138700000|2022-04-05 06:05:00|20.38|18.44|20.4|18.45|20.4|18.45|20.36|18.42|0
1649139000000|2022-04-05 06:10:00|20.41|18.46|20.45|18.51|20.45|18.51|20.4|18.46|0
1649139300000|2022-04-05 06:15:00|20.46|18.52|20.48|18.53|20.49|18.54|20.46|18.51|0
1649139600000|2022-04-05 06:20:00|20.47|18.52|20.48|18.53|20.53|18.58|20.47|18.52|0
1649139900000|2022-04-05 06:25:00|20.49|18.54|20.47|18.52|20.5|18.55|20.47|18.52|0
1649140200000|2022-04-05 06:30:00|20.48|18.53|20.48|18.53|20.5|18.55|20.47|18.52|0
1649140500000|2022-04-05 06:35:00|20.47|18.52|20.48|18.53|20.49|18.54|20.47|18.52|0
1649140800000|2022-04-05 06:40:00|20.49|18.54|20.52|18.57|20.52|18.57|20.49|18.53|0
1649141100000|2022-04-05 06:45:00|20.51|18.56|20.81|18.83|20.83|18.84|20.48|18.53|0
1649141400000|2022-04-05 06:50:00|20.82|18.82|20.81|18.83|20.83|18.85|20.81|18.82|0
1649141700000|2022-04-05 06:55:00|20.79|18.81|20.82|18.83|20.85|18.87|20.79|18.81|0
1649142000000|2022-04-05 07:00:00|20.79|18.81|20.7|18.73|20.79|18.81|20.62|18.65|0
1649142300000|2022-04-05 07:05:00|20.71|18.74|20.74|18.77|20.81|18.83|20.7|18.73|0
1649142600000|2022-04-05 07:10:00|20.73|18.75|21.22|18.34|21.28|18.84|20.69|18.33|0
1649142900000|2022-04-05 07:15:00|21.21|18.33|21.15|18.27|21.26|18.38|21.15|18.27|0
1649143200000|2022-04-05 07:20:00|21.14|18.26|21.16|18.28|21.19|18.31|21.13|18.25|0
1649143500000|2022-04-05 07:25:00|21.17|18.29|21.03|18.15|21.28|18.4|21.01|18.13|0
1649143800000|2022-04-05 07:30:00|21.02|18.14|20.98|18.1|21.05|18.17|20.91|18.03|0
1649144100000|2022-04-05 07:35:00|20.96|18.08|20.97|18.09|21.06|18.18|20.85|17.97|0
1649144400000|2022-04-05 07:40:00|20.96|18.08|20.94|18.06|20.98|18.1|20.93|18.05|0
1649144700000|2022-04-05 07:45:00|20.95|18.07|20.91|18.03|20.99|18.11|20.91|18.03|0
1649145000000|2022-04-05 07:50:00|20.92|18.04|21|18.12|21.02|18.14|20.92|18.04|0
1649145300000|2022-04-05 07:55:00|20.99|18.11|20.99|18.11|21|18.12|20.94|18.06|0
1649145600000|2022-04-05 08:00:00|20.98|18.1|20.56|18.6|21.01|18.6|20.52|18.07|0
1649145900000|2022-04-05 08:05:00|20.55|18.61|20.54|18.58|20.57|18.61|20.52|18.57|0
1649146200000|2022-04-05 08:10:00|20.53|18.59|20.49|18.54|20.54|18.59|20.49|18.54|0
1649146500000|2022-04-05 08:15:00|20.48|18.53|20.53|18.57|20.54|18.58|20.47|18.52|0
1649146800000|2022-04-05 08:20:00|20.54|18.58|20.54|18.58|20.55|18.59|20.5|18.55|0
1649147100000|2022-04-05 08:25:00|20.53|18.57|20.62|18.65|20.62|18.66|20.52|18.57|0
1649147400000|2022-04-05 08:30:00|20.61|18.66|20.62|18.65|20.64|18.68|20.59|18.63|0
1649147700000|2022-04-05 08:35:00|20.61|18.66|20.59|18.63|20.62|18.66|20.58|18.62|0
1649148000000|2022-04-05 08:40:00|20.6|18.64|20.59|18.63|20.61|18.64|20.56|18.6|0
1649148300000|2022-04-05 08:45:00|20.6|18.64|20.45|18.5|20.65|18.68|20.45|18.5|0
1649148600000|2022-04-05 08:50:00|20.58|18.51|20.59|18.63|20.59|18.63|20.55|18.5|0
1649148900000|2022-04-05 08:55:00|20.58|18.62|20.62|18.65|20.64|18.67|20.57|18.61|0
1649149200000|2022-04-05 09:00:00|20.63|18.66|20.63|18.66|20.64|18.68|20.61|18.65|0
1649149500000|2022-04-05 09:05:00|20.62|18.65|20.61|18.65|20.62|18.66|20.59|18.63|0
1649149800000|2022-04-05 09:10:00|20.6|18.64|20.6|18.64|20.62|18.65|20.59|18.63|0
1649150100000|2022-04-05 09:15:00|20.59|18.63|20.62|18.66|20.63|18.67|20.59|18.63|0
1649150400000|2022-04-05 09:20:00|20.61|18.65|20.65|18.68|20.66|18.69|20.6|18.64|0
1649150700000|2022-04-05 09:25:00|20.66|18.69|20.69|18.72|20.72|18.75|20.65|18.68|0
1649151000000|2022-04-05 09:30:00|20.49|18.54|20.5|18.54|20.51|18.56|20.48|18.53|0
1649151300000|2022-04-05 09:35:00|20.49|18.53|20.58|18.62|20.58|18.62|20.47|18.52|0
1649151600000|2022-04-05 09:40:00|20.57|18.61|20.59|18.63|20.61|18.64|20.56|18.6|0
1649151900000|2022-04-05 09:45:00|20.6|18.64|20.66|18.69|20.66|18.7|20.6|18.64|0
1649152200000|2022-04-05 09:50:00|20.67|18.7|20.69|18.72|20.7|18.72|20.43|18.48|0
1649152500000|2022-04-05 09:55:00|20.7|18.73|20.71|18.74|20.73|18.76|20.68|18.71|0
1649152800000|2022-04-05 10:00:00|20.72|18.75|20.66|18.7|20.74|18.76|20.65|18.68|0
1649153100000|2022-04-05 10:05:00|20.67|18.71|20.77|18.8|20.8|18.82|20.65|18.68|0
1649153400000|2022-04-05 10:10:00|20.78|18.79|20.77|18.8|20.8|18.82|20.76|18.78|0
1649153700000|2022-04-05 10:15:00|20.78|18.79|20.72|18.75|20.78|18.8|20.72|18.75|0
1649154000000|2022-04-05 10:20:00|20.73|18.74|20.83|18.85|20.85|18.87|20.71|18.74|0
1649154300000|2022-04-05 10:25:00|20.82|18.83|20.8|18.82|20.84|18.86|20.79|18.81|0
1649154600000|2022-04-05 10:30:00|20.79|18.81|20.85|18.87|20.85|18.87|20.75|18.77|0
1649154900000|2022-04-05 10:35:00|20.84|18.85|20.84|18.86|20.88|18.89|20.82|18.84|0
1649155200000|2022-04-05 10:40:00|20.85|18.87|20.79|18.81|20.85|18.87|20.79|18.81|0
1649155500000|2022-04-05 10:45:00|20.8|18.82|20.78|18.8|20.83|18.85|20.78|18.8|0
1649155800000|2022-04-05 10:50:00|20.8|18.82|20.73|18.76|20.8|18.82|20.72|18.74|0
1649156100000|2022-04-05 10:55:00|20.74|18.77|20.72|18.75|20.75|18.78|20.71|18.74|0
1649156400000|2022-04-05 11:00:00|20.73|18.76|20.74|18.77|20.76|18.78|20.72|18.74|0
1649156700000|2022-04-05 11:05:00|20.73|18.76|20.8|18.82|20.8|18.82|20.73|18.76|0
1649157000000|2022-04-05 11:10:00|20.79|18.81|20.8|18.82|20.84|18.85|20.79|18.81|0
1649157300000|2022-04-05 11:15:00|20.81|18.83|20.77|18.79|20.81|18.83|20.77|18.79|0
1649157600000|2022-04-05 11:20:00|20.78|18.8|20.78|18.8|20.79|18.81|20.73|18.76|0
1649157900000|2022-04-05 11:25:00|20.77|18.79|20.73|18.75|20.78|18.8|20.72|18.75|0
1649158200000|2022-04-05 11:30:00|20.72|18.74|20.86|18.87|20.97|18.97|20.7|18.73|0
1649158500000|2022-04-05 11:35:00|20.87|18.88|20.81|18.83|20.87|18.88|20.81|18.83|0
1649158800000|2022-04-05 11:40:00|20.8|18.82|20.76|18.78|20.81|18.83|20.75|18.77|0
1649159100000|2022-04-05 11:45:00|20.75|18.79|20.76|18.78|20.77|18.79|20.75|18.77|0
1649159400000|2022-04-05 11:50:00|20.77|18.79|20.79|18.81|20.8|18.82|20.76|18.78|0
1649159700000|2022-04-05 11:55:00|20.78|18.8|20.78|18.8|20.79|18.81|20.78|18.8|0
1649160000000|2022-04-05 12:00:00|20.77|18.79|20.71|18.74|20.81|18.83|20.71|18.74|0
1649160300000|2022-04-05 12:05:00|20.72|18.75|20.78|18.8|20.8|18.82|20.72|18.75|0
1649160600000|2022-04-05 12:10:00|20.79|18.81|20.8|18.82|20.81|18.82|20.76|18.78|0
1649160900000|2022-04-05 12:15:00|20.81|18.83|20.83|18.84|20.86|18.87|20.8|18.82|0
1649161200000|2022-04-05 12:20:00|20.84|18.85|20.9|18.91|20.9|18.91|20.81|18.83|0
1649161500000|2022-04-05 12:25:00|20.91|18.92|20.88|18.9|20.91|18.92|20.86|18.88|0
1649161800000|2022-04-05 12:30:00|20.87|18.89|20.84|18.85|20.88|18.89|20.83|18.85|0
1649162100000|2022-04-05 12:35:00|20.83|18.83|20.84|18.85|20.88|18.89|20.81|18.83|0
1649162400000|2022-04-05 12:40:00|20.83|18.84|20.85|18.86|20.85|18.87|20.81|18.83|0
1649162700000|2022-04-05 12:45:00|20.84|18.85|20.86|18.87|20.86|18.87|20.82|18.84|0
1649163000000|2022-04-05 12:50:00|20.85|18.86|20.87|18.89|20.9|18.91|20.83|18.85|0
1649163300000|2022-04-05 12:55:00|20.88|18.88|20.95|18.95|20.98|18.98|20.87|18.88|0
1649163600000|2022-04-05 13:00:00|20.94|18.96|20.86|18.87|20.95|18.96|20.84|18.86|0
1649163900000|2022-04-05 13:05:00|20.85|18.86|20.87|18.88|20.93|18.94|20.85|18.86|0
1649164200000|2022-04-05 13:10:00|20.86|18.89|20.86|18.87|20.89|18.9|20.85|18.86|0
1649164500000|2022-04-05 13:15:00|20.85|18.86|20.84|18.86|20.85|18.86|20.8|18.82|0
1649164800000|2022-04-05 13:20:00|20.83|18.85|20.86|18.87|20.9|18.91|20.81|18.83|0
1649165100000|2022-04-05 13:25:00|20.87|18.88|20.99|19|21.01|19.01|20.85|18.86|0
1649165400000|2022-04-05 13:30:00|21|18.98|20.84|18.85|21|18.98|20.61|18.65|0
1649165700000|2022-04-05 13:35:00|20.78|18.8|20.69|18.72|20.83|18.84|20.69|18.72|0
1649166000000|2022-04-05 13:40:00|20.7|18.73|20.72|18.75|20.73|18.76|20.62|18.66|0
1649166300000|2022-04-05 13:45:00|20.68|18.71|20.76|18.78|20.78|18.8|20.63|18.66|0
1649166600000|2022-04-05 13:50:00|20.74|18.77|20.79|18.81|20.88|18.89|20.74|18.76|0
1649166900000|2022-04-05 13:55:00|20.8|18.82|20.69|18.72|20.8|18.82|20.69|18.72|0
1649167200000|2022-04-05 14:00:00|20.68|18.71|20.57|18.61|20.74|18.76|20.44|18.49|0
1649167500000|2022-04-05 14:05:00|20.59|18.63|21.73|18.85|21.76|19.33|20.59|18.63|0
1649167800000|2022-04-05 14:10:00|21.74|18.86|21.76|18.88|22.13|19.25|21.48|18.6|0
1649168100000|2022-04-05 14:15:00|21.8|18.92|21.99|19.11|22.04|19.16|21.8|18.92|0
1649168400000|2022-04-05 14:20:00|21.98|19.1|21.85|18.97|22.08|19.2|21.67|18.79|0
1649168700000|2022-04-05 14:25:00|21.84|18.96|21.79|18.91|21.9|19.02|21.77|18.89|0
1649169000000|2022-04-05 14:30:00|21.77|18.89|21.87|18.99|21.88|19|21.71|18.83|0
1649169300000|2022-04-05 14:35:00|21.86|18.98|21.94|19.06|21.96|19.08|21.73|18.85|0
1649169600000|2022-04-05 14:40:00|21.95|19.07|21.86|18.98|21.95|19.07|21.84|18.96|0
1649169900000|2022-04-05 14:45:00|21.88|19|21.67|18.79|21.9|19.02|21.66|18.78|0
1649170200000|2022-04-05 14:50:00|21.66|18.78|21.51|18.63|21.7|18.82|21.47|18.59|0
1649170500000|2022-04-05 14:55:00|21.52|18.64|22.15|19.27|22.18|19.3|21.52|18.64|0
1649170800000|2022-04-05 15:00:00|22.14|19.26|22.18|19.3|22.25|19.37|22.09|19.21|0
1649171100000|2022-04-05 15:05:00|22.17|19.29|22.24|19.36|22.28|19.4|22.12|19.24|0
1649171400000|2022-04-05 15:10:00|22.23|19.35|22.21|19.33|22.35|19.47|22.19|19.31|0
1649171700000|2022-04-05 15:15:00|22.22|19.34|22.36|19.48|22.39|19.51|22.21|19.33|0
1649172000000|2022-04-05 15:20:00|22.35|19.47|22.35|19.47|22.35|19.47|21.89|19.01|0
1649172300000|2022-04-05 15:25:00|22.34|19.46|22.28|19.4|22.39|19.51|22.28|19.4|0
1649172600000|2022-04-05 15:30:00|22.3|19.42|22.18|19.3|22.33|19.45|22.17|19.29|0
1649172900000|2022-04-05 15:35:00|22.19|19.31|22.47|19.59|22.51|19.63|22.17|19.29|0
1649173200000|2022-04-05 15:40:00|22.46|19.58|21.98|19.89|22.49|19.91|21.95|19.5|0
1649173500000|2022-04-05 15:45:00|21.99|19.9|22.08|19.98|22.11|20|21.97|19.88|0
1649173800000|2022-04-05 15:50:00|22.09|19.97|22.12|20.01|22.19|20.08|21.99|19.9|0
1649174100000|2022-04-05 15:55:00|22.11|20|22.21|20.1|22.22|20.11|22.11|20|0
1649174400000|2022-04-05 16:00:00|22.22|20.11|22.21|20.09|22.32|20.19|22.14|20.03|0
1649174700000|2022-04-05 16:05:00|22.2|20.08|22.15|20.04|22.21|20.09|22.1|19.99|0
1649175000000|2022-04-05 16:10:00|22.14|20.03|22.16|20.05|22.2|20.09|22.11|20|0
1649175300000|2022-04-05 16:15:00|22.17|20.06|22.35|20.22|22.35|20.22|22.16|20.05|0
1649175600000|2022-04-05 16:20:00|22.33|20.2|22.37|20.24|22.44|20.3|22.3|20.17|0
1649175900000|2022-04-05 16:25:00|22.4|20.27|22.45|20.31|22.46|20.32|22.37|20.24|0
1649176200000|2022-04-05 16:30:00|22.46|20.32|22.41|20.28|22.48|20.34|22.12|20.01|0
1649176500000|2022-04-05 16:35:00|22.42|20.29|22.23|20.12|22.47|20.33|21.79|19.71|0
1649176800000|2022-04-05 16:40:00|22.27|20.15|22.34|20.21|22.35|20.22|22.23|20.12|0
1649177100000|2022-04-05 16:45:00|22.32|20.19|22.21|20.09|22.36|20.23|22.21|20.09|0
1649177400000|2022-04-05 16:50:00|22.22|20.1|22.14|20.03|22.24|20.12|22.13|20.02|0
1649177700000|2022-04-05 16:55:00|22.13|20.02|22.11|20.01|22.19|20.08|22.08|19.98|0
1649178000000|2022-04-05 17:00:00|22.12|20.02|21.84|19.76|22.18|20.06|21.83|19.75|0
1649178300000|2022-04-05 17:05:00|21.85|19.77|21.61|19.55|21.88|19.8|21.61|19.55|0
1649178600000|2022-04-05 17:10:00|21.59|19.53|21.6|19.55|21.64|19.58|21.59|19.53|0
1649178900000|2022-04-05 17:15:00|21.61|19.54|21.52|19.47|21.63|19.57|21.51|19.46|0
1649179200000|2022-04-05 17:20:00|21.53|19.48|22.64|20.49|22.64|20.49|21.5|19.45|0
1649179500000|2022-04-05 17:25:00|22.63|20.48|22.7|20.54|22.74|20.57|22.61|20.46|0
1649179800000|2022-04-05 17:30:00|22.74|20.53|22.82|20.65|22.85|20.67|22.73|20.53|0
1649180100000|2022-04-05 17:35:00|22.81|20.64|22.87|20.69|22.88|20.7|22.81|20.64|0
1649180400000|2022-04-05 17:40:00|22.88|20.7|23.02|20.83|23.02|20.83|22.88|20.7|0
1649180700000|2022-04-05 17:45:00|23.01|20.82|23.1|20.9|23.13|20.93|23|20.81|0
1649181000000|2022-04-05 17:50:00|23.12|20.92|22.68|20.52|23.5|21.26|22.64|20.49|0
1649181300000|2022-04-05 17:55:00|22.71|20.54|22.57|20.42|22.71|20.54|22.56|20.41|0
1649181600000|2022-04-05 18:00:00|22.58|20.43|22.66|20.5|22.68|20.52|22.53|20.39|0
1649181900000|2022-04-05 18:05:00|22.65|20.49|22.67|20.51|22.7|20.54|22.6|20.45|0
1649182200000|2022-04-05 18:10:00|22.66|20.5|22.55|20.4|22.66|20.5|22.04|19.94|0
1649182500000|2022-04-05 18:15:00|22.56|20.41|22.4|20.27|22.6|20.44|22.4|20.27|0
1649182800000|2022-04-05 18:20:00|22.39|20.26|22.43|20.29|22.48|20.33|22.35|20.22|0
1649183100000|2022-04-05 18:25:00|22.42|20.28|22.52|20.38|22.54|20.39|22.38|20.25|0
1649183400000|2022-04-05 18:30:00|22.51|20.37|22.57|20.42|22.58|20.43|22.51|20.36|0
1649183700000|2022-04-05 18:35:00|22.56|20.41|22.62|20.47|22.65|20.49|22.47|20.33|0
1649184000000|2022-04-05 18:40:00|22.63|20.46|22.47|20.33|22.66|20.5|22.46|20.32|0
1649184300000|2022-04-05 18:45:00|22.49|20.35|22.52|20.37|22.6|20.45|22.43|20.3|0
1649184600000|2022-04-05 18:50:00|22.51|20.35|22.52|20.37|22.55|20.4|22.45|20.31|0
1649184900000|2022-04-05 18:55:00|22.5|20.36|22.64|20.49|22.68|20.52|22.44|20.3|0
1649185200000|2022-04-05 19:00:00|22.62|20.48|22.78|20.61|22.78|20.61|22.57|20.42|0
1649185500000|2022-04-05 19:05:00|22.76|20.6|22.85|20.67|22.9|20.72|22.76|20.59|0
1649185800000|2022-04-05 19:10:00|22.84|20.66|23|20.81|23.04|20.84|22.83|20.66|0
1649186100000|2022-04-05 19:15:00|23.01|20.82|23.04|20.85|23.07|20.87|22.94|20.75|0
1649186400000|2022-04-05 19:20:00|23.06|20.86|22.85|20.67|23.1|20.9|22.85|20.67|0
1649186700000|2022-04-05 19:25:00|22.86|20.68|23|20.81|23.02|20.83|22.86|20.68|0
1649187000000|2022-04-05 19:30:00|23.01|20.82|23.2|20.99|23.21|21|23.01|20.82|0
1649187300000|2022-04-05 19:35:00|23.21|21|23.22|21.01|23.28|21.07|23.14|20.93|0
1649187600000|2022-04-05 19:40:00|23.21|21|23.19|20.98|23.29|21.07|23.15|20.95|0
1649187900000|2022-04-05 19:45:00|23.17|20.96|23.22|21.01|23.33|21.11|22.25|20.13|0
1649188200000|2022-04-05 19:50:00|23.26|21.05|22.93|20.75|23.26|21.05|22.8|20.63|0
1649188500000|2022-04-05 19:55:00|22.89|20.71|22.83|20.66|23.05|20.86|22.83|20.66|0
1649188800000|2022-04-05 20:00:00|22.82|20.64|22.78|20.61|22.83|20.66|22.77|20.61|0
1649189100000|2022-04-05 20:05:00|22.77|20.6|22.77|20.6|22.79|20.62|22.75|20.58|0
1649189400000|2022-04-05 20:10:00|22.78|20.61|22.82|20.65|22.82|20.65|22.76|20.6|0
1649189700000|2022-04-05 20:15:00|22.81|20.64|22.76|20.59|22.82|20.65|22.76|20.59|0
1649190000000|2022-04-05 20:20:00|22.78|20.61|22.8|20.63|22.8|20.63|22.77|20.6|0
1649190300000|2022-04-05 20:25:00|22.79|20.62|22.8|20.63|22.81|20.64|22.79|20.62|0
1649190600000|2022-04-05 20:30:00|22.79|20.62|22.77|20.6|22.79|20.62|22.76|20.59|0
1649190900000|2022-04-05 20:35:00|22.76|20.59|22.76|20.59|22.77|20.6|22.76|20.59|0
1649191200000|2022-04-05 20:40:00|22.75|20.58|22.76|20.59|22.76|20.59|22.75|20.58|0
1649191500000|2022-04-05 20:45:00|22.75|20.58|22.73|20.56|22.75|20.58|22.72|20.56|0
1649191800000|2022-04-05 20:50:00|22.72|20.55|22.69|20.53|22.73|20.57|22.69|20.53|0
1649192100000|2022-04-05 20:55:00|22.7|20.54|22.68|20.52|22.7|20.54|22.67|20.51|0
1649192400000|2022-04-05 21:00:00|22.67|20.51|22.67|20.51|22.67|20.51|22.66|20.5|0
1649192700000|2022-04-05 21:05:00|22.68|20.52|22.68|20.52|22.68|20.52|22.68|20.52|0
1649193000000|2022-04-05 21:10:00|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1649193300000|2022-04-05 21:15:00|22.68|20.52|22.66|20.5|22.68|20.52|22.66|20.5|0
1649193600000|2022-04-05 21:20:00|22.67|20.51|22.66|20.5|22.67|20.52|22.65|20.5|0
1649193900000|2022-04-05 21:25:00|22.65|20.49|22.65|20.49|22.67|20.51|22.64|20.48|0
1649194200000|2022-04-05 21:30:00|22.64|20.51|22.66|20.5|22.67|20.51|22.64|20.5|0
1649194500000|2022-04-05 21:35:00|22.63|20.47|22.64|20.48|22.64|20.48|22.63|20.47|0
1649195100000|2022-04-05 21:45:00|22.65|20.49|22.65|20.49|22.65|20.49|22.65|20.49|0
1649195700000|2022-04-05 21:55:00|22.64||22.65||22.65||22.64||0
1649196000000|2022-04-05 22:00:00|22.68|20.52|22.71|20.55|22.72|20.55|22.66|20.51|0
1649196300000|2022-04-05 22:05:00|22.72|20.54|22.74|20.57|22.75|20.58|22.71|20.54|0
1649196600000|2022-04-05 22:10:00|22.73|20.58|22.76|20.59|22.76|20.59|22.73|20.57|0
1649196900000|2022-04-05 22:15:00|22.75|20.6|22.75|20.59|22.77|20.6|22.75|20.58|0
1649197200000|2022-04-05 22:20:00|22.76|20.6|22.8|20.63|22.8|20.63|22.76|20.59|0
1649197500000|2022-04-05 22:25:00|22.81|20.64|22.81|20.64|22.82|20.65|22.8|20.63|0
1649197800000|2022-04-05 22:30:00|22.79|20.62|22.75|20.58|22.79|20.62|22.74|20.58|0
1649198100000|2022-04-05 22:35:00|22.74|20.57|22.77|20.6|22.78|20.61|22.73|20.57|0
1649198400000|2022-04-05 22:40:00|22.76|20.59|22.73|20.57|22.76|20.59|22.72|20.55|0
1649198700000|2022-04-05 22:45:00|22.72|20.56|22.72|20.56|22.73|20.57|22.72|20.55|0
1649199000000|2022-04-05 22:50:00|22.71|20.55|22.71|20.54|22.72|20.56|22.7|20.54|0
1649199300000|2022-04-05 22:55:00|22.72|20.55|22.71|20.55|22.72|20.55|22.71|20.54|0
1649199600000|2022-04-05 23:00:00|22.72|20.54|22.71|20.55|22.72|20.56|22.7|20.54|0
1649199900000|2022-04-05 23:05:00|22.72|20.56|22.75|20.59|22.75|20.59|22.72|20.56|0
1649200200000|2022-04-05 23:10:00|22.74|20.58|22.77|20.6|22.77|20.6|22.74|20.58|0
1649200500000|2022-04-05 23:15:00|22.78|20.61|22.75|20.58|22.78|20.61|22.75|20.58|0
1649200800000|2022-04-05 23:20:00|22.74|20.59|22.76|20.59|22.76|20.59|22.74|20.59|0
1649201100000|2022-04-05 23:25:00|22.77|20.6|22.77|20.6|22.78|20.61|22.76|20.59|0
1649201400000|2022-04-05 23:30:00|22.76|20.59|22.75|20.58|22.77|20.6|22.75|20.58|0
1649201700000|2022-04-05 23:35:00|22.74|20.57|22.75|20.58|22.76|20.59|22.74|20.57|0
1649202000000|2022-04-05 23:40:00|22.74|20.57|22.68|20.52|22.74|20.57|22.67|20.51|0
1649202300000|2022-04-05 23:45:00|22.69|20.53|22.72|20.56|22.72|20.56|22.68|20.52|0
1649202600000|2022-04-05 23:50:00|22.71|20.55|22.71|20.55|22.72|20.56|22.7|20.54|0
1649202900000|2022-04-05 23:55:00|22.72|20.56|22.75|20.59|22.78|20.61|22.72|20.56|0
1649203200000|2022-04-06 00:00:00|22.76|20.6|22.82|20.64|22.83|20.66|22.76|20.59|0
1649203500000|2022-04-06 00:05:00|22.84|20.65|22.72|20.56|22.84|20.67|22.7|20.54|0
1649203800000|2022-04-06 00:10:00|22.71|20.55|22.69|20.53|22.71|20.55|22.67|20.51|0
1649204100000|2022-04-06 00:15:00|22.7|20.54|22.73|20.56|22.74|20.58|22.67|20.51|0
1649204400000|2022-04-06 00:20:00|22.72|20.55|22.75|20.58|22.76|20.59|22.72|20.55|0
1649204700000|2022-04-06 00:25:00|22.76|20.59|22.82|20.65|22.83|20.65|22.73|20.57|0
1649205000000|2022-04-06 00:30:00|22.83|20.66|22.88|20.71|22.89|20.71|22.83|20.66|0
1649205300000|2022-04-06 00:35:00|22.89|20.7|22.87|20.69|22.92|20.74|22.87|20.69|0
1649205600000|2022-04-06 00:40:00|22.86|20.68|22.92|20.74|22.93|20.75|22.85|20.68|0
1649205900000|2022-04-06 00:45:00|22.93|20.75|22.97|20.78|23|20.81|22.93|20.75|0
1649206200000|2022-04-06 00:50:00|22.98|20.79|23|20.81|23|20.81|22.97|20.78|0
1649206500000|2022-04-06 00:55:00|22.99|20.8|23.08|20.89|23.08|20.89|22.99|20.8|0
1649206800000|2022-04-06 01:00:00|23.09|20.91|23.07|20.88|23.14|20.94|23.07|20.88|0
1649207100000|2022-04-06 01:05:00|23.08|20.87|23.02|20.82|23.09|20.89|23.01|20.82|0
1649207400000|2022-04-06 01:10:00|23.01|20.83|23.02|20.82|23.05|20.85|23.01|20.82|0
1649207700000|2022-04-06 01:15:00|23.01|20.79|22.89|20.71|23.02|20.8|22.89|20.71|0
1649208000000|2022-04-06 01:20:00|22.9|20.72|22.9|20.72|22.93|20.74|22.88|20.71|0
1649208300000|2022-04-06 01:25:00|22.89|20.71|22.91|20.73|22.91|20.73|22.87|20.69|0
1649208600000|2022-04-06 01:30:00|22.92|20.74|22.94|20.76|22.97|20.78|22.91|20.73|0
1649208900000|2022-04-06 01:35:00|22.93|20.75|22.98|20.79|22.99|20.8|22.92|20.73|0
1649209200000|2022-04-06 01:40:00|22.99|20.8|22.96|20.78|23.02|20.83|22.96|20.78|0
1649209500000|2022-04-06 01:45:00|22.97|20.79|23|20.81|23.08|20.88|22.97|20.79|0
1649209800000|2022-04-06 01:50:00|23.02|20.83|23.06|20.86|23.06|20.86|22.98|20.79|0
1649210100000|2022-04-06 01:55:00|23.05|20.87|23.08|20.88|23.12|20.91|23.04|20.85|0
1649210400000|2022-04-06 02:00:00|23.1|20.9|23.08|20.88|23.1|20.9|23.05|20.85|0
1649210700000|2022-04-06 02:05:00|23.07|20.87|23.02|20.82|23.08|20.88|23.01|20.82|0
1649211000000|2022-04-06 02:10:00|23.01|20.81|23.05|20.85|23.06|20.86|23|20.81|0
1649211300000|2022-04-06 02:15:00|23.04|20.86|23.07|20.87|23.08|20.88|23.04|20.85|0
1649211600000|2022-04-06 02:20:00|23.08|20.88|23.03|20.84|23.08|20.88|23.02|20.83|0
1649211900000|2022-04-06 02:25:00|23.02|20.83|23|20.81|23.03|20.84|22.99|20.8|0
1649212200000|2022-04-06 02:30:00|23.01|20.82|22.97|20.78|23.04|20.84|22.95|20.77|0
1649212500000|2022-04-06 02:35:00|22.96|20.77|22.94|20.75|22.98|20.79|22.94|20.75|0
1649212800000|2022-04-06 02:40:00|22.95|20.76|22.96|20.77|22.98|20.79|22.94|20.75|0
1649213100000|2022-04-06 02:45:00|22.95|20.78|22.98|20.79|22.99|20.8|22.95|20.77|0
1649213400000|2022-04-06 02:50:00|22.97|20.78|22.95|20.77|22.98|20.8|22.95|20.77|0
1649213700000|2022-04-06 02:55:00|22.94|20.76|22.95|20.76|22.97|20.78|22.94|20.76|0
1649214000000|2022-04-06 03:00:00|22.96|20.77|22.94|20.76|22.96|20.77|22.91|20.73|0
1649214300000|2022-04-06 03:05:00|22.93|20.75|22.92|20.73|22.95|20.76|22.92|20.73|0
1649214600000|2022-04-06 03:10:00|22.91|20.71|22.93|20.75|22.95|20.76|22.89|20.71|0
1649214900000|2022-04-06 03:15:00|22.94|20.76|22.93|20.75|22.95|20.76|22.92|20.74|0
1649215200000|2022-04-06 03:20:00|22.94|20.76|22.97|20.78|22.97|20.78|22.94|20.75|0
1649215500000|2022-04-06 03:25:00|22.98|20.79|22.95|20.77|22.98|20.79|22.95|20.76|0
1649215800000|2022-04-06 03:30:00|22.96|20.78|22.96|20.77|22.98|20.79|22.95|20.76|0
1649216100000|2022-04-06 03:35:00|22.95|20.78|22.98|20.8|23.01|20.82|22.95|20.77|0
1649216400000|2022-04-06 03:40:00|22.99|20.81|23.03|20.84|23.03|20.84|22.98|20.81|0
1649216700000|2022-04-06 03:45:00|23.05|20.85|23.04|20.85|23.06|20.86|23.04|20.85|0
1649217000000|2022-04-06 03:50:00|23.03|20.84|23|20.81|23.04|20.85|22.99|20.8|0
1649217300000|2022-04-06 03:55:00|23.01|20.82|22.99|20.8|23.03|20.84|22.99|20.8|0
1649217600000|2022-04-06 04:00:00|22.98|20.79|22.96|20.78|22.98|20.79|22.96|20.77|0
1649217900000|2022-04-06 04:05:00|22.95|20.77|22.94|20.75|22.96|20.78|22.92|20.74|0
1649218200000|2022-04-06 04:10:00|22.93|20.74|22.92|20.74|22.93|20.75|22.91|20.73|0
1649218500000|2022-04-06 04:15:00|22.91|20.73|22.86|20.69|22.91|20.73|22.85|20.67|0
1649218800000|2022-04-06 04:20:00|22.87|20.68|22.87|20.69|22.87|20.69|22.86|20.68|0
1649219100000|2022-04-06 04:25:00|22.86|20.68|22.9|20.72|22.9|20.72|22.86|20.68|0
1649219400000|2022-04-06 04:30:00|22.89|20.71|22.92|20.74|22.93|20.74|22.89|20.71|0
1649219700000|2022-04-06 04:35:00|22.93|20.75|22.95|20.77|22.95|20.77|22.93|20.75|0
1649220000000|2022-04-06 04:40:00|22.94|20.76|22.92|20.74|22.94|20.76|22.91|20.73|0
1649220300000|2022-04-06 04:45:00|22.93|20.73|22.89|20.71|22.93|20.74|22.88|20.7|0
1649220600000|2022-04-06 04:50:00|22.88|20.7|22.92|20.73|22.92|20.74|22.88|20.7|0
1649220900000|2022-04-06 04:55:00|22.91|20.72|22.92|20.73|22.92|20.74|22.89|20.71|0
1649221200000|2022-04-06 05:00:00|22.91|20.72|22.86|20.68|22.92|20.73|22.86|20.68|0
1649221500000|2022-04-06 05:05:00|22.87|20.69|22.78|20.61|22.89|20.71|22.77|20.6|0
1649221800000|2022-04-06 05:10:00|22.79|20.62|22.82|20.64|22.82|20.65|22.79|20.62|0
1649222100000|2022-04-06 05:15:00|22.81|20.63|22.74|20.58|22.81|20.63|22.73|20.56|0
1649222400000|2022-04-06 05:20:00|22.75|20.59|22.73|20.56|22.76|20.59|22.72|20.55|0
1649222700000|2022-04-06 05:25:00|22.72|20.55|22.68|20.52|22.74|20.58|22.68|20.52|0
1649223000000|2022-04-06 05:30:00|22.69|20.53|22.69|20.53|22.71|20.55|22.68|20.52|0
1649223300000|2022-04-06 05:35:00|22.68|20.52|22.69|20.53|22.69|20.53|22.66|20.5|0
1649223600000|2022-04-06 05:40:00|22.7|20.54|22.72|20.56|22.73|20.57|22.67|20.52|0
1649223900000|2022-04-06 05:45:00|22.73|20.57|22.75|20.58|22.75|20.59|22.71|20.54|0
1649224200000|2022-04-06 05:50:00|22.74|20.57|22.75|20.59|22.77|20.6|22.73|20.56|0
1649224500000|2022-04-06 05:55:00|22.76|20.6|22.8|20.63|22.82|20.64|22.76|20.59|0
1649224800000|2022-04-06 06:00:00|22.82|20.64|22.76|20.59|22.82|20.64|22.74|20.58|0
1649225100000|2022-04-06 06:05:00|22.78|20.61|22.77|20.6|22.82|20.64|22.76|20.59|0
1649225400000|2022-04-06 06:10:00|22.76|20.59|22.73|20.57|22.77|20.6|22.71|20.55|0
1649225700000|2022-04-06 06:15:00|22.74|20.58|22.74|20.57|22.77|20.61|22.7|20.54|0
1649226000000|2022-04-06 06:20:00|22.73|20.58|22.76|20.59|22.78|20.61|22.72|20.55|0
1649226300000|2022-04-06 06:25:00|22.75|20.58|22.71|20.54|22.75|20.58|22.67|20.51|0
1649226600000|2022-04-06 06:30:00|22.7|20.55|22.65|20.49|22.72|20.55|22.65|20.49|0
1649226900000|2022-04-06 06:35:00|22.64|20.5|22.56|20.41|22.65|20.5|22.55|20.4|0
1649227200000|2022-04-06 06:40:00|22.55|20.39|22.54|20.4|22.56|20.41|22.53|20.38|0
1649227500000|2022-04-06 06:45:00|22.53|20.39|22.58|20.43|22.58|20.43|22.53|20.38|0
1649227800000|2022-04-06 06:50:00|22.57|20.42|22.67|20.51|22.67|20.51|22.57|20.42|0
1649228100000|2022-04-06 06:55:00|22.66|20.5|22.63|20.48|22.67|20.51|22.61|20.45|0
1649228400000|2022-04-06 07:00:00|22.6|20.45|22.72|20.55|22.72|20.55|22.58|20.43|0
1649228700000|2022-04-06 07:05:00|22.71|20.54|22.63|20.48|22.75|20.58|22.63|20.47|0
1649229000000|2022-04-06 07:10:00|22.64|20.47|22.61|20.46|22.7|20.54|22.54|20.39|0
1649229300000|2022-04-06 07:15:00|22.62|20.47|22.64|20.48|22.67|20.51|22.59|20.44|0
1649229600000|2022-04-06 07:20:00|22.65|20.49|22.71|20.55|22.71|20.55|22.64|20.48|0
1649229900000|2022-04-06 07:25:00|22.72|20.56|22.71|20.55|22.73|20.57|22.66|20.5|0
1649230200000|2022-04-06 07:30:00|22.7|20.54|23.06|20.87|23.06|20.87|22.69|20.53|0
1649230500000|2022-04-06 07:35:00|23.05|20.86|23.18|20.98|23.2|20.99|23.03|20.84|0
1649230800000|2022-04-06 07:40:00|23.17|20.97|23.18|20.97|23.23|21.02|23.09|20.89|0
1649231100000|2022-04-06 07:45:00|23.22|21.01|23.26|21.05|23.3|21.08|23.22|21.01|0
1649231400000|2022-04-06 07:50:00|23.27|21.06|23.17|20.96|23.42|21.19|22.86|20.68|0
1649231700000|2022-04-06 07:55:00|23.16|20.95|23.51|21.27|23.55|21.3|23.16|20.95|0
1649232000000|2022-04-06 08:00:00|23.52|21.28|23.44|21.21|23.56|21.32|23.42|21.19|0
1649232300000|2022-04-06 08:05:00|23.43|21.2|23.4|21.17|23.45|21.22|23.36|21.14|0
1649232600000|2022-04-06 08:10:00|23.41|21.18|23.44|21.21|23.48|21.24|23.39|21.16|0
1649232900000|2022-04-06 08:15:00|23.45|21.2|23.53|21.29|23.58|21.33|23.38|21.15|0
1649233200000|2022-04-06 08:20:00|23.54|21.3|23.61|21.36|23.64|21.39|23.53|21.29|0
1649233500000|2022-04-06 08:25:00|23.62|21.37|24.51|22.18|24.81|22.45|23.53|21.29|0
1649233800000|2022-04-06 08:30:00|24.5|22.16|24.57|22.23|24.61|22.26|24.48|22.15|0
1649234100000|2022-04-06 08:35:00|24.56|22.22|24.54|22.21|24.63|22.28|24.5|22.17|0
1649234400000|2022-04-06 08:40:00|24.53|22.2|24.62|22.27|24.62|22.27|24.53|22.2|0
1649234700000|2022-04-06 08:45:00|24.61|22.28|24.47|22.14|24.62|22.28|24.43|22.1|0
1649235000000|2022-04-06 08:50:00|24.46|22.13|24.39|22.06|24.47|22.14|24.37|22.05|0
1649235300000|2022-04-06 08:55:00|24.4|22.07|24.39|22.06|24.43|22.1|24.37|22.05|0
1649235600000|2022-04-06 09:00:00|24.38|22.05|24.4|22.08|24.41|22.09|24.32|22|0
1649235900000|2022-04-06 09:05:00|24.39|22.07|24.45|22.12|24.47|22.14|24.39|22.07|0
1649236200000|2022-04-06 09:10:00|24.46|22.13|24.54|22.2|24.55|22.21|24.42|22.09|0
1649236500000|2022-04-06 09:15:00|24.55|22.21|24.54|22.2|24.62|22.27|24.48|22.15|0
1649236800000|2022-04-06 09:20:00|24.52|22.18|24.54|22.2|24.59|22.24|24.52|22.18|0
1649237100000|2022-04-06 09:25:00|24.53|22.19|24.6|22.26|24.6|22.26|24.51|22.18|0
1649237400000|2022-04-06 09:30:00|24.59|22.25|24.59|22.25|24.6|22.26|24.54|22.21|0
1649237700000|2022-04-06 09:35:00|24.58|22.24|24.66|22.31|24.68|22.33|24.58|22.24|0
1649238000000|2022-04-06 09:40:00|24.65|22.3|24.7|22.35|24.78|22.42|24.63|22.28|0
1649238300000|2022-04-06 09:45:00|24.74|22.38|24.81|22.45|24.81|22.45|24.71|22.36|0
1649238600000|2022-04-06 09:50:00|24.84|22.47|23.77|21.5|26.35|23.95|23.11|20.91|0
1649238900000|2022-04-06 09:55:00|23.76|21.49|23.58|21.34|23.76|21.5|23.57|21.32|0
1649239200000|2022-04-06 10:00:00|23.59|21.33|23.59|21.34|23.63|21.38|23.57|21.32|0
1649239500000|2022-04-06 10:05:00|23.58|21.33|23.61|21.36|23.61|21.36|23.57|21.33|0
1649239800000|2022-04-06 10:10:00|23.62|21.37|23.73|21.47|23.73|21.47|23.59|21.34|0
1649240100000|2022-04-06 10:15:00|23.75|21.49|23.8|21.53|23.85|21.58|23.71|21.45|0
1649240400000|2022-04-06 10:20:00|23.79|21.52|24.21|21.9|24.28|21.97|23.2|20.99|0
1649240700000|2022-04-06 10:25:00|24.22|21.91|24.17|21.87|24.24|21.93|24.17|21.86|0
1649241000000|2022-04-06 10:30:00|24.18|21.88|24.25|21.94|24.29|21.98|24.18|21.88|0
1649241300000|2022-04-06 10:35:00|24.24|21.93|24.29|21.98|24.32|22|24.23|21.92|0
1649241600000|2022-04-06 10:40:00|24.3|21.99|24.27|21.96|24.33|22.02|24.25|21.94|0
1649241900000|2022-04-06 10:45:00|24.28|21.97|24.32|22|24.32|22|24.26|21.95|0
1649242200000|2022-04-06 10:50:00|24.33|22.02|24.33|22.01|24.38|22.06|24.31|21.99|0
1649242500000|2022-04-06 10:55:00|24.34|22.02|24.34|22.02|24.37|22.05|24.31|21.99|0
1649242800000|2022-04-06 11:00:00|24.33|22.01|24.3|21.98|24.33|22.01|24.28|21.97|0
1649243100000|2022-04-06 11:05:00|24.32|22.01|24.41|22.09|24.42|22.09|24.3|21.99|0
1649243400000|2022-04-06 11:10:00|24.4|22.08|24.51|22.17|24.54|22.21|24.39|22.07|0
1649243700000|2022-04-06 11:15:00|24.52|22.18|24.46|22.13|24.55|22.21|24.43|22.1|0
1649244000000|2022-04-06 11:20:00|24.45|22.12|24.57|22.23|24.57|22.23|24.45|22.12|0
1649244300000|2022-04-06 11:25:00|24.58|22.24|24.57|22.23|24.58|22.24|24.54|22.2|0
1649244600000|2022-04-06 11:30:00|24.58|22.28|24.53|22.19|24.64|22.3|24.53|22.19|0
1649244900000|2022-04-06 11:35:00|24.54|22.2|24.55|22.21|24.57|22.23|24.5|22.16|0
1649245200000|2022-04-06 11:40:00|24.54|22.2|24.62|22.28|24.64|22.3|24.54|22.2|0
1649245500000|2022-04-06 11:45:00|24.63|22.26|24.6|22.26|24.64|22.29|24.54|22.2|0
1649245800000|2022-04-06 11:50:00|24.63|22.29|24.67|22.32|24.7|22.35|24.63|22.29|0
1649246100000|2022-04-06 11:55:00|24.66|22.31|25.55|23.15|25.6|23.2|24.19|21.88|0
1649246400000|2022-04-06 12:00:00|25.54|23.14|25.6|23.2|25.61|23.21|25.51|23.11|0
1649246700000|2022-04-06 12:05:00|25.57|23.17|25.53|23.13|25.64|23.24|25.52|23.12|0
1649247000000|2022-04-06 12:10:00|25.54|23.14|25.5|23.1|25.6|23.2|25.46|23.06|0
1649247300000|2022-04-06 12:15:00|25.51|23.11|25.51|23.11|25.56|23.16|25.48|23.08|0
1649247600000|2022-04-06 12:20:00|25.5|23.1|25.48|23.08|25.52|23.12|25.47|23.07|0
1649247900000|2022-04-06 12:25:00|25.5|23.1|25.39|22.99|25.5|23.1|25.39|22.99|0
1649248200000|2022-04-06 12:30:00|25.41|23.01|25.4|23|25.45|23.05|25.19|22.79|0
1649248500000|2022-04-06 12:35:00|25.41|23.01|25.39|22.99|25.43|23.03|25.38|22.98|0
1649248800000|2022-04-06 12:40:00|25.4|23|25.44|23.04|25.45|23.05|25.4|23|0
1649249100000|2022-04-06 12:45:00|25.43|23.03|25.63|23.23|25.79|23.39|25.43|23.03|0
1649249400000|2022-04-06 12:50:00|25.64|23.24|25.59|23.19|25.64|23.24|25.51|23.11|0
1649249700000|2022-04-06 12:55:00|25.57|23.17|25.48|23.08|25.57|23.17|25.45|23.05|0
1649250000000|2022-04-06 13:00:00|25.51|23.11|25.4|23|25.52|23.12|25.4|23|0
1649250300000|2022-04-06 13:05:00|25.41|23.01|25.41|23.01|25.43|23.03|25.38|22.98|0
1649250600000|2022-04-06 13:10:00|25.4|23|25.45|23.05|25.49|23.09|25.4|23|0
1649250900000|2022-04-06 13:15:00|25.44|23.04|25.42|23.02|25.47|23.07|25.39|22.99|0
1649251200000|2022-04-06 13:20:00|25.43|23.03|25.47|23.07|25.5|23.1|25.4|23|0
1649251500000|2022-04-06 13:25:00|25.48|23.08|25.52|23.12|25.53|23.13|25.47|23.07|0
1649251800000|2022-04-06 13:30:00|25.54|23.14|25.62|23.22|25.73|23.33|25.31|22.91|0
1649252100000|2022-04-06 13:35:00|25.6|23.2|25.64|23.24|25.78|23.38|25.6|23.2|0
1649252400000|2022-04-06 13:40:00|25.66|23.26|26.13|23.25|26.13|23.49|25.64|23.22|0
1649252700000|2022-04-06 13:45:00|26.11|23.23|25.85|22.97|26.21|23.33|25.32|22.44|0
1649253000000|2022-04-06 13:50:00|25.87|22.99|25.83|22.95|25.92|23.04|25.8|22.92|0
1649253300000|2022-04-06 13:55:00|25.88|23|26.55|23.67|26.55|23.67|25.76|22.88|0
1649253600000|2022-04-06 14:00:00|26.54|23.66|26.77|23.89|26.78|23.9|26.49|23.61|0
1649253900000|2022-04-06 14:05:00|26.79|23.91|27.28|24.4|27.29|24.41|26.72|23.84|0
1649254200000|2022-04-06 14:10:00|27.29|24.41|27.02|24.14|27.37|24.49|27.02|24.14|0
1649254500000|2022-04-06 14:15:00|27.05|24.17|26.83|23.95|27.05|24.17|26.78|23.9|0
1649254800000|2022-04-06 14:20:00|26.85|23.97|26.81|23.93|26.92|24.04|26.77|23.89|0
1649255100000|2022-04-06 14:25:00|26.84|23.96|27.05|24.17|27.05|24.17|26.8|23.92|0
1649255400000|2022-04-06 14:30:00|27.03|24.15|27.04|24.16|27.13|24.25|26.94|24.06|0
1649255700000|2022-04-06 14:35:00|27|24.12|26.86|23.98|27.04|24.16|26.86|23.98|0
1649256000000|2022-04-06 14:40:00|26.89|24.01|26.7|23.82|26.98|24.1|26.6|23.72|0
1649256300000|2022-04-06 14:45:00|26.73|23.85|26.38|23.98|26.75|24.07|26.37|23.79|0
1649256600000|2022-04-06 14:50:00|26.4|24|26.3|23.9|26.4|24|26.09|23.69|0
1649256900000|2022-04-06 14:55:00|26.27|23.87|26.37|23.97|26.37|23.97|26.21|23.81|0
1649257200000|2022-04-06 15:00:00|26.39|23.99|26.2|23.8|26.4|24|26.2|23.8|0
1649257500000|2022-04-06 15:05:00|26.21|23.81|26.4|24|26.44|24.04|26.19|23.79|0
1649257800000|2022-04-06 15:10:00|26.42|24.02|26.39|23.99|26.43|24.03|26.33|23.93|0
1649258100000|2022-04-06 15:15:00|26.37|23.97|26.44|24.04|26.48|24.08|26.32|23.92|0
1649258400000|2022-04-06 15:20:00|26.43|24.03|26.25|23.85|26.44|24.04|25.94|23.54|0
1649258700000|2022-04-06 15:25:00|26.26|23.86|26.21|23.81|26.33|23.93|26.19|23.79|0
1649259000000|2022-04-06 15:30:00|26.19|23.79|26.33|23.93|26.38|23.98|26.16|23.76|0
1649259300000|2022-04-06 15:35:00|26.31|23.91|26.33|23.93|26.35|23.95|26.24|23.84|0
1649259600000|2022-04-06 15:40:00|26.32|23.92|26.18|23.78|26.33|23.93|26.17|23.77|0
1649259900000|2022-04-06 15:45:00|26.16|23.76|26.01|23.61|26.22|23.82|25.94|23.54|0
1649260200000|2022-04-06 15:50:00|25.99|23.59|25.97|23.57|26.03|23.63|25.86|23.46|0
1649260500000|2022-04-06 15:55:00|25.98|23.58|26.03|23.63|26.08|23.68|25.94|23.54|0
1649260800000|2022-04-06 16:00:00|26.02|23.62|26.1|23.7|26.1|23.7|25.97|23.57|0
1649261100000|2022-04-06 16:05:00|26.08|23.68|26.09|23.69|26.1|23.7|25.98|23.58|0
1649261400000|2022-04-06 16:10:00|26.06|23.66|26.11|23.71|26.11|23.71|25.52|23.12|0
1649261700000|2022-04-06 16:15:00|26.13|23.73|26.2|23.8|26.22|23.82|26.13|23.73|0
1649262000000|2022-04-06 16:20:00|26.21|23.81|26.23|23.83|26.33|23.93|26.19|23.79|0
1649262300000|2022-04-06 16:25:00|26.22|23.82|26.24|23.84|26.27|23.87|26.18|23.78|0
1649262600000|2022-04-06 16:30:00|26.25|23.85|26.12|23.72|26.29|23.89|26.11|23.71|0
1649262900000|2022-04-06 16:35:00|26.15|23.75|26.18|23.78|26.21|23.81|26.13|23.73|0
1649263200000|2022-04-06 16:40:00|26.19|23.79|26.15|23.75|26.2|23.8|26.1|23.7|0
1649263500000|2022-04-06 16:45:00|26.17|23.77|26.16|23.76|26.28|23.88|26.1|23.7|0
1649263800000|2022-04-06 16:50:00|26.15|23.75|26.15|23.75|26.25|23.85|26.15|23.75|0
1649264100000|2022-04-06 16:55:00|26.14|23.74|26.09|23.69|26.16|23.76|26.08|23.68|0
1649264400000|2022-04-06 17:00:00|26.11|23.71|26.19|23.79|26.22|23.82|26.08|23.68|0
1649264700000|2022-04-06 17:05:00|26.18|23.78|26.23|23.83|26.28|23.88|25.88|23.48|0
1649265000000|2022-04-06 17:10:00|26.2|23.8|26.19|23.79|26.26|23.86|26.17|23.77|0
1649265300000|2022-04-06 17:15:00|26.21|23.81|26.13|23.73|26.23|23.83|26.08|23.68|0
1649265600000|2022-04-06 17:20:00|26.15|23.75|25.98|23.58|26.18|23.78|25.98|23.58|0
1649265900000|2022-04-06 17:25:00|25.99|23.59|25.92|23.52|26.21|23.81|25.92|23.52|0
1649266200000|2022-04-06 17:30:00|25.91|23.51|25.81|23.41|25.96|23.56|25.75|23.35|0
1649266500000|2022-04-06 17:35:00|25.8|23.4|25.73|23.33|25.9|23.5|25.73|23.33|0
1649266800000|2022-04-06 17:40:00|25.74|23.34|25.6|23.2|25.77|23.37|25.55|23.15|0
1649267100000|2022-04-06 17:45:00|25.61|23.21|25.82|22.94|25.96|23.38|25.6|22.93|0
1649267400000|2022-04-06 17:50:00|25.84|22.96|25.74|22.86|25.98|23.1|25.52|22.64|0
1649267700000|2022-04-06 17:55:00|25.75|22.87|25.92|23.04|25.92|23.04|25.73|22.85|0
1649268000000|2022-04-06 18:00:00|25.93|23.05|25.18|22.3|26.12|23.24|24.75|21.87|0
1649268300000|2022-04-06 18:05:00|25.27|22.39|25.95|23.07|26|23.12|25.25|22.37|0
1649268600000|2022-04-06 18:10:00|25.98|23.1|26.2|23.32|26.6|23.72|25.62|22.74|0
1649268900000|2022-04-06 18:15:00|26.22|23.34|26.5|23.62|26.64|23.76|25.97|23.09|0
1649269200000|2022-04-06 18:20:00|26.52|23.64|26.36|23.48|26.54|23.66|26.25|23.37|0
1649269500000|2022-04-06 18:25:00|26.35|23.47|26.19|23.31|26.41|23.53|26.04|23.16|0
1649269800000|2022-04-06 18:30:00|26.13|23.25|25.15|22.76|26.16|23.42|25.06|22.67|0
1649270100000|2022-04-06 18:35:00|25.08|22.75|25.71|22.83|26|23.12|24.89|22.01|0
1649270400000|2022-04-06 18:40:00|25.73|22.85|25.56|22.68|25.84|22.96|25.51|22.63|0
1649270700000|2022-04-06 18:45:00|25.61|22.73|25.47|23.07|25.69|23.11|25.39|22.51|0
1649271000000|2022-04-06 18:50:00|25.37|22.97|24.8|22.44|25.41|23.01|24.76|22.4|0
1649271300000|2022-04-06 18:55:00|24.77|22.41|24.5|22.17|24.81|22.45|24.5|22.16|0
1649271600000|2022-04-06 19:00:00|24.49|22.16|24.5|22.17|24.53|22.19|23.41|21.18|0
1649271900000|2022-04-06 19:05:00|24.52|22.19|24.86|22.5|24.96|22.58|24.52|22.19|0
1649272200000|2022-04-06 19:10:00|24.8|22.44|24.75|22.39|24.92|22.54|24.64|22.3|0
1649272500000|2022-04-06 19:15:00|24.79|22.42|24.99|22.61|25|22.62|24.6|22.26|0
1649272800000|2022-04-06 19:20:00|25.02|22.64|25.08|22.69|25.25|22.85|24.14|21.84|0
1649273100000|2022-04-06 19:25:00|25.06|22.68|25.3|22.9|25.32|22.92|25.03|22.65|0
1649273400000|2022-04-06 19:30:00|25.31|22.91|25.38|22.98|25.42|23.02|25.13|22.74|0
1649273700000|2022-04-06 19:35:00|25.34|22.94|24.93|22.56|25.4|23|24.92|22.55|0
1649274000000|2022-04-06 19:40:00|24.97|22.59|24.91|22.54|25.11|22.72|24.85|22.48|0
1649274300000|2022-04-06 19:45:00|24.98|22.6|24.63|22.29|24.98|22.6|24.47|22.14|0
1649274600000|2022-04-06 19:50:00|24.55|22.21|24.96|22.58|24.97|22.59|24.51|22.18|0
1649274900000|2022-04-06 19:55:00|24.97|22.59|24.51|22.18|25.05|22.66|24.51|22.18|0
1649275200000|2022-04-06 20:00:00|24.73|22.38|24.71|22.36|24.84|22.47|24.71|22.36|0
1649275500000|2022-04-06 20:05:00|24.68|22.35|24.65|22.3|24.71|22.35|24.64|22.29|0
1649275800000|2022-04-06 20:10:00|24.66|22.31|24.74|22.38|24.74|22.38|24.63|22.28|0
1649276100000|2022-04-06 20:15:00|24.73|22.37|24.72|22.37|24.84|22.48|24.72|22.36|0
1649276400000|2022-04-06 20:20:00|24.73|22.36|24.75|22.4|24.77|22.41|24.71|22.36|0
1649276700000|2022-04-06 20:25:00|24.74|22.39|24.73|22.37|24.75|22.4|24.71|22.36|0
1649277000000|2022-04-06 20:30:00|24.72|22.36|24.74|22.38|24.74|22.38|24.71|22.36|0
1649277300000|2022-04-06 20:35:00|24.72|22.37|24.79|22.43|24.82|22.46|24.72|22.36|0
1649277600000|2022-04-06 20:40:00|24.78|22.42|24.8|22.44|24.8|22.44|24.77|22.41|0
1649277900000|2022-04-06 20:45:00|24.79|22.43|24.76|22.4|24.8|22.44|24.76|22.4|0
1649278200000|2022-04-06 20:50:00|24.77|22.41|24.83|22.46|24.83|22.46|24.77|22.41|0
1649278500000|2022-04-06 20:55:00|24.82|22.45|24.84|22.47|24.84|22.47|24.81|22.45|0
1649278800000|2022-04-06 21:00:00|24.82|22.48|24.82|22.46|24.83|22.48|24.81|22.45|0
1649279100000|2022-04-06 21:05:00|24.81|22.45|24.79|22.43|24.81|22.46|24.79|22.43|0
1649279400000|2022-04-06 21:10:00|24.8|22.44|24.79|22.43|24.8|22.44|24.79|22.43|0
1649280600000|2022-04-06 21:30:00|24.8|22.44|24.82|22.45|24.83|22.46|24.8|22.44|0
1649280900000|2022-04-06 21:35:00|24.81||24.82||24.82||24.81||0
1649281200000|2022-04-06 21:40:00|24.81|22.44|24.81|22.44|24.81|22.44|24.81|22.44|0
1649281500000|2022-04-06 21:45:00|24.8|22.45|24.79|22.43|24.81|22.45|24.79|22.43|0
1649281800000|2022-04-06 21:50:00|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1649282100000|2022-04-06 21:55:00|24.81||24.8||24.81||24.8||0
1649282400000|2022-04-06 22:00:00|24.82|22.46|24.71|22.36|24.82|22.46|24.71|22.36|0
1649282700000|2022-04-06 22:05:00|24.7|22.35|24.67|22.32|24.72|22.37|24.65|22.31|0
1649283000000|2022-04-06 22:10:00|24.66|22.31|24.66|22.31|24.68|22.33|24.65|22.3|0
1649283300000|2022-04-06 22:15:00|24.64|22.29|24.68|22.33|24.68|22.33|24.62|22.28|0
1649283600000|2022-04-06 22:20:00|24.67|22.32|24.68|22.33|24.69|22.34|24.66|22.32|0
1649283900000|2022-04-06 22:25:00|24.67|22.32|24.68|22.33|24.71|22.35|24.67|22.32|0
1649284200000|2022-04-06 22:30:00|24.66|22.31|24.61|22.27|24.66|22.31|24.61|22.27|0
1649284500000|2022-04-06 22:35:00|24.6|22.26|24.63|22.28|24.64|22.29|24.6|22.26|0
1649284800000|2022-04-06 22:40:00|24.62|22.27|24.62|22.27|24.69|22.34|24.61|22.27|0
1649285100000|2022-04-06 22:45:00|24.61|22.28|24.64|22.3|24.64|22.3|24.61|22.28|0
1649285400000|2022-04-06 22:50:00|24.65|22.31|24.69|22.33|24.71|22.36|24.64|22.3|0
1649285700000|2022-04-06 22:55:00|24.68|22.34|24.67|22.32|24.69|22.34|24.65|22.3|0
1649286000000|2022-04-06 23:00:00|24.66|22.31|24.72|22.36|24.72|22.36|24.64|22.29|0
1649286300000|2022-04-06 23:05:00|24.73|22.37|24.72|22.36|24.74|22.39|24.71|22.36|0
1649286600000|2022-04-06 23:10:00|24.74|22.38|24.73|22.37|24.74|22.39|24.7|22.35|0
1649286900000|2022-04-06 23:15:00|24.72|22.36|24.72|22.36|24.72|22.37|24.7|22.35|0
1649287200000|2022-04-06 23:20:00|24.71|22.37|24.7|22.35|24.72|22.37|24.68|22.33|0
1649287500000|2022-04-06 23:25:00|24.71|22.36|24.71|22.35|24.72|22.37|24.7|22.35|0
1649287800000|2022-04-06 23:30:00|24.7|22.36|24.81|22.45|24.84|22.47|24.7|22.34|0
1649288100000|2022-04-06 23:35:00|24.82|22.46|24.96|22.58|24.98|22.6|24.81|22.46|0
1649288400000|2022-04-06 23:40:00|24.95|22.57|24.95|22.58|24.98|22.6|24.93|22.56|0
1649288700000|2022-04-06 23:45:00|24.94|22.57|24.99|22.61|24.99|22.61|24.94|22.56|0
1649289000000|2022-04-06 23:50:00|25|22.62|25.06|22.67|25.1|22.71|24.98|22.6|0
1649289300000|2022-04-06 23:55:00|25.07|22.68|25.13|22.74|25.17|22.78|25.07|22.68|0
1649289600000|2022-04-07 00:00:00|25.16|22.76|25.09|22.7|25.24|22.83|25.06|22.67|0
1649289900000|2022-04-07 00:05:00|25.08|22.69|25.12|22.73|25.13|22.74|25.06|22.67|0
1649290200000|2022-04-07 00:10:00|25.14|22.74|25.14|22.74|25.15|22.76|25.06|22.67|0
1649290500000|2022-04-07 00:15:00|25.13|22.73|25.21|22.81|25.22|22.81|25.08|22.69|0
1649290800000|2022-04-07 00:20:00|25.22|22.8|25.19|22.79|25.22|22.81|25.14|22.75|0
1649291100000|2022-04-07 00:25:00|25.18|22.78|25.13|22.73|25.21|22.81|25.12|22.72|0
1649291400000|2022-04-07 00:30:00|25.12|22.72|25.17|22.77|25.2|22.8|25.12|22.72|0
1649291700000|2022-04-07 00:35:00|25.18|22.78|25.2|22.8|25.21|22.81|25.18|22.77|0
1649292000000|2022-04-07 00:40:00|25.19|22.79|25.11|22.71|25.19|22.79|25.09|22.7|0
1649292300000|2022-04-07 00:45:00|25.12|22.72|25.17|22.77|25.18|22.79|25.11|22.72|0
1649292600000|2022-04-07 00:50:00|25.14|22.75|25.15|22.75|25.17|22.78|25.12|22.73|0
1649292900000|2022-04-07 00:55:00|25.14|22.74|25.1|22.71|25.17|22.78|25.1|22.71|0
1649293200000|2022-04-07 01:00:00|25.09|22.7|25.15|22.75|25.17|22.78|25.09|22.7|0
1649293500000|2022-04-07 01:05:00|25.14|22.74|25.01|22.63|25.14|22.74|25.01|22.63|0
1649293800000|2022-04-07 01:10:00|25|22.62|25.03|22.65|25.07|22.68|24.99|22.61|0
1649294100000|2022-04-07 01:15:00|25.04|22.64|25.02|22.64|25.04|22.65|24.99|22.61|0
1649294400000|2022-04-07 01:20:00|25.01|22.63|25.06|22.68|25.07|22.68|25|22.62|0
1649294700000|2022-04-07 01:25:00|25.07|22.7|25.12|22.73|25.13|22.74|25.07|22.69|0
1649295000000|2022-04-07 01:30:00|25.13|22.74|25.07|22.68|25.16|22.76|25.06|22.67|0
1649295300000|2022-04-07 01:35:00|25.08|22.69|25.03|22.65|25.08|22.69|25.03|22.64|0
1649295600000|2022-04-07 01:40:00|25.02|22.64|24.9|22.53|25.03|22.64|24.89|22.52|0
1649295900000|2022-04-07 01:45:00|24.88|22.51|24.89|22.52|24.93|22.55|24.78|22.42|0
1649296200000|2022-04-07 01:50:00|24.88|22.51|24.91|22.54|24.94|22.56|24.87|22.5|0
1649296500000|2022-04-07 01:55:00|24.9|22.53|24.92|22.54|24.93|22.56|24.87|22.5|0
1649296800000|2022-04-07 02:00:00|24.93|22.55|24.97|22.59|24.98|22.6|24.9|22.53|0
1649297100000|2022-04-07 02:05:00|24.99|22.61|24.98|22.61|24.99|22.61|24.94|22.57|0
1649297400000|2022-04-07 02:10:00|24.97|22.6|24.96|22.58|24.99|22.61|24.94|22.57|0
1649297700000|2022-04-07 02:15:00|24.97|22.59|24.97|22.6|24.99|22.61|24.95|22.57|0
1649298000000|2022-04-07 02:20:00|24.98|22.61|24.97|22.6|24.99|22.61|24.97|22.59|0
1649298300000|2022-04-07 02:25:00|24.96|22.59|24.97|22.59|24.97|22.59|24.95|22.57|0
1649298600000|2022-04-07 02:30:00|24.96|22.58|24.95|22.57|24.96|22.58|24.89|22.52|0
1649298900000|2022-04-07 02:35:00|24.96|22.58|25.03|22.65|25.04|22.66|24.96|22.58|0
1649299200000|2022-04-07 02:40:00|25.04|22.66|25.04|22.66|25.06|22.67|25.03|22.65|0
1649299500000|2022-04-07 02:45:00|25.05|22.65|25.04|22.66|25.05|22.66|25.02|22.64|0
1649299800000|2022-04-07 02:50:00|25.03|22.65|25.02|22.63|25.03|22.65|24.99|22.61|0
1649300100000|2022-04-07 02:55:00|25.01|22.64|25.01|22.63|25.03|22.65|24.99|22.61|0
1649300400000|2022-04-07 03:00:00|25|22.62|25.02|22.64|25.02|22.64|24.99|22.61|0
1649300700000|2022-04-07 03:05:00|25.03|22.65|25.04|22.65|25.05|22.66|25.02|22.64|0
1649301000000|2022-04-07 03:10:00|25.05|22.66|25.04|22.65|25.05|22.67|25.03|22.64|0
1649301300000|2022-04-07 03:15:00|25.05|22.66|25.08|22.69|25.09|22.7|25.04|22.66|0
1649301600000|2022-04-07 03:20:00|25.07|22.68|25.07|22.68|25.07|22.68|25.05|22.67|0
1649301900000|2022-04-07 03:25:00|25.08|22.69|26.01|23.53|26.03|23.55|25.06|22.67|0
1649302200000|2022-04-07 03:30:00|26|23.52|26.02|23.54|26.04|23.56|25.99|23.52|0
1649302500000|2022-04-07 03:35:00|26.01|23.53|26.04|23.56|26.04|23.56|26|23.52|0
1649302800000|2022-04-07 03:40:00|26.05|23.57|26.08|23.6|26.08|23.6|26.04|23.56|0
1649303100000|2022-04-07 03:45:00|26.07|23.59|26.03|23.55|26.07|23.59|26.02|23.55|0
1649303400000|2022-04-07 03:50:00|26.02|23.56|26.08|23.59|26.08|23.59|26.02|23.55|0
1649303700000|2022-04-07 03:55:00|26.07|23.6|26.15|23.66|26.16|23.67|26.07|23.59|0
1649304000000|2022-04-07 04:00:00|26.16|23.67|26.12|23.63|26.18|23.68|26.11|23.63|0
1649304300000|2022-04-07 04:05:00|26.13|23.64|26.14|23.65|26.14|23.65|26.1|23.62|0
1649304600000|2022-04-07 04:10:00|26.15|23.66|26.17|23.67|26.18|23.69|26.14|23.65|0
1649304900000|2022-04-07 04:15:00|26.16|23.68|26.14|23.65|26.17|23.68|26.14|23.65|0
1649305200000|2022-04-07 04:20:00|26.15|23.66|26.18|23.69|26.18|23.69|26.14|23.65|0
1649305500000|2022-04-07 04:25:00|26.23|23.73|26.16|23.67|26.25|23.75|26.16|23.67|0
1649305800000|2022-04-07 04:30:00|26.14|23.65|26.1|23.61|26.15|23.66|26.07|23.59|0
1649306100000|2022-04-07 04:35:00|26.09|23.62|26.09|23.6|26.12|23.63|26.09|23.6|0
1649306400000|2022-04-07 04:40:00|26.11|23.62|24.92|22.55|26.12|23.63|24.92|22.55|0
1649306700000|2022-04-07 04:45:00|24.91|22.54|24.91|22.54|24.96|22.58|24.91|22.53|0
1649307000000|2022-04-07 04:50:00|24.9|22.53|24.95|22.57|24.96|22.58|24.9|22.53|0
1649307300000|2022-04-07 04:55:00|24.96|22.58|24.97|22.59|24.99|22.61|24.96|22.58|0
1649307600000|2022-04-07 05:00:00|24.98|22.6|24.98|22.6|25.01|22.63|24.91|22.54|0
1649307900000|2022-04-07 05:05:00|25|22.62|24.95|22.57|25.04|22.65|24.95|22.57|0
1649308200000|2022-04-07 05:10:00|24.94|22.56|24.94|22.56|25|22.62|24.92|22.55|0
1649308500000|2022-04-07 05:15:00|24.93|22.55|24.99|22.61|25.01|22.63|24.92|22.55|0
1649308800000|2022-04-07 05:20:00|24.98|22.6|25.02|22.64|25.03|22.65|24.97|22.59|0
1649309100000|2022-04-07 05:25:00|25.03|22.65|25.03|22.65|25.07|22.68|25.02|22.64|0
1649309400000|2022-04-07 05:30:00|25.04|22.66|25|22.61|25.05|22.66|24.96|22.58|0
1649309700000|2022-04-07 05:35:00|24.99|22.62|24.88|22.51|25|22.62|24.87|22.5|0
1649310000000|2022-04-07 05:40:00|24.89|22.52|24.91|22.54|24.91|22.54|24.85|22.49|0
1649310300000|2022-04-07 05:45:00|24.92|22.55|24.77|22.41|24.92|22.55|24.75|22.39|0
1649310600000|2022-04-07 05:50:00|24.78|22.42|24.72|22.37|24.81|22.44|24.71|22.36|0
1649310900000|2022-04-07 05:55:00|24.73|22.36|24.8|22.44|24.8|22.44|24.69|22.34|0
1649311200000|2022-04-07 06:00:00|24.81|22.41|24.79|22.43|24.87|22.5|24.73|22.37|0
1649311500000|2022-04-07 06:05:00|24.78|22.42|24.67|22.32|24.79|22.43|24.64|22.29|0
1649311800000|2022-04-07 06:10:00|24.69|22.34|24.43|22.1|24.69|22.34|24.43|22.1|0
1649312100000|2022-04-07 06:15:00|24.42|22.09|24.37|22.05|24.43|22.1|24.35|22.03|0
1649312400000|2022-04-07 06:20:00|24.36|22.04|24.3|21.99|24.4|22.08|24.29|21.97|0
1649312700000|2022-04-07 06:25:00|24.29|21.98|24.23|21.92|24.32|22|24.22|21.91|0
1649313000000|2022-04-07 06:30:00|24.22|21.93|24.28|21.96|24.32|22|24.18|21.88|0
1649313300000|2022-04-07 06:35:00|24.29|21.97|24.23|21.92|24.29|21.98|24.21|21.9|0
1649313600000|2022-04-07 06:40:00|24.22|21.91|24.09|21.8|24.22|21.92|24.09|21.8|0
1649313900000|2022-04-07 06:45:00|24.1|21.81|24.19|21.89|24.34|22.02|24.06|21.77|0
1649314200000|2022-04-07 06:50:00|24.2|21.9|25.26|22.85|25.26|22.86|24.14|21.84|0
1649314500000|2022-04-07 06:55:00|25.27|22.86|25.21|22.81|25.28|22.87|25.15|22.75|0
1649314800000|2022-04-07 07:00:00|25.2|22.8|25.2|22.8|25.29|22.88|25.1|22.71|0
1649315100000|2022-04-07 07:05:00|25.18|22.78|25.17|22.78|25.23|22.83|25.1|22.71|0
1649315400000|2022-04-07 07:10:00|25.18|22.76|25.05|22.66|25.18|22.78|24.98|22.6|0
1649315700000|2022-04-07 07:15:00|25.06|22.67|25.11|22.72|25.12|22.73|25.01|22.63|0
1649316000000|2022-04-07 07:20:00|25.1|22.71|24.93|22.56|25.14|22.75|24.92|22.54|0
1649316300000|2022-04-07 07:25:00|24.94|22.55|25.03|22.65|25.05|22.66|24.92|22.55|0
1649316600000|2022-04-07 07:30:00|25.06|22.68|25.08|22.69|25.2|22.8|25.06|22.68|0
1649316900000|2022-04-07 07:35:00|25.09|22.7|25.14|22.75|25.15|22.75|25.06|22.68|0
1649317200000|2022-04-07 07:40:00|25.13|22.74|25.2|22.8|25.21|22.81|25.12|22.73|0
1649317500000|2022-04-07 07:45:00|25.18|22.79|25.15|22.75|25.22|22.82|25.12|22.73|0
1649317800000|2022-04-07 07:50:00|25.16|22.76|25.13|22.74|25.17|22.77|25.08|22.69|0
1649318100000|2022-04-07 07:55:00|25.14|22.75|25.29|22.89|25.33|22.93|25.13|22.75|0
1649318400000|2022-04-07 08:00:00|25.28|22.88|25.32|22.92|25.37|22.97|25.27|22.87|0
1649318700000|2022-04-07 08:05:00|25.31|22.91|25.15|22.75|25.35|22.95|25.13|22.73|0
1649319000000|2022-04-07 08:10:00|25.14|22.73|25.28|22.88|25.31|22.91|25.12|22.73|0
1649319300000|2022-04-07 08:15:00|25.26|22.86|25.29|22.89|25.33|22.93|25.2|22.8|0
1649319600000|2022-04-07 08:20:00|25.28|22.88|25.23|22.83|25.28|22.88|25.17|22.77|0
1649319900000|2022-04-07 08:25:00|25.24|22.84|25.19|22.8|25.25|22.85|25.16|22.76|0
1649320200000|2022-04-07 08:30:00|25.2|22.81|25.21|22.81|25.22|22.82|25.13|22.74|0
1649320500000|2022-04-07 08:35:00|25.2|22.8|25.27|22.87|25.29|22.89|25.18|22.78|0
1649320800000|2022-04-07 08:40:00|25.26|22.86|25.16|22.76|25.29|22.89|25.14|22.75|0
1649321100000|2022-04-07 08:45:00|25.15|22.75|25.09|22.7|25.17|22.77|25.09|22.7|0
1649321400000|2022-04-07 08:50:00|25.08|22.69|24.98|22.6|25.09|22.7|24.97|22.59|0
1649321700000|2022-04-07 08:55:00|24.99|22.61|24.87|22.51|25.02|22.64|24.87|22.51|0
1649322000000|2022-04-07 09:00:00|24.88|22.52|24.96|22.58|24.96|22.58|24.87|22.51|0
1649322300000|2022-04-07 09:05:00|24.95|22.57|25|22.62|25.02|22.64|24.94|22.56|0
1649322600000|2022-04-07 09:10:00|24.99|22.61|24.99|22.61|25.03|22.65|24.98|22.6|0
1649322900000|2022-04-07 09:15:00|25|22.62|24.96|22.58|25.34|22.94|24.88|22.51|0
1649323200000|2022-04-07 09:20:00|24.95|22.57|24.94|22.56|24.97|22.59|24.85|22.48|0
1649323500000|2022-04-07 09:25:00|24.95|22.57|24.93|22.55|24.98|22.6|24.92|22.55|0
1649323800000|2022-04-07 09:30:00|24.94|22.56|24.93|22.55|24.95|22.58|24.89|22.52|0
1649324100000|2022-04-07 09:35:00|24.92|22.54|24.86|22.49|24.94|22.57|24.85|22.49|0
1649324400000|2022-04-07 09:40:00|24.85|22.48|24.83|22.46|24.88|22.51|24.79|22.43|0
1649324700000|2022-04-07 09:45:00|24.86|22.49|24.84|22.48|24.89|22.52|24.83|22.46|0
1649325000000|2022-04-07 09:50:00|24.85|22.47|24.81|22.45|24.88|22.51|24.8|22.44|0
1649325300000|2022-04-07 09:55:00|24.82|22.44|24.75|22.39|24.84|22.47|24.71|22.36|0
1649325600000|2022-04-07 10:00:00|24.77|22.41|24.75|22.39|24.77|22.41|24.71|22.36|0
1649325900000|2022-04-07 10:05:00|24.74|22.38|24.74|22.38|24.76|22.4|24.72|22.37|0
1649326200000|2022-04-07 10:10:00|24.75|22.39|24.74|22.38|24.76|22.41|24.74|22.38|0
1649326500000|2022-04-07 10:15:00|24.75|22.39|24.75|22.4|24.76|22.4|24.69|22.34|0
1649326800000|2022-04-07 10:20:00|24.74|22.39|24.79|22.43|24.97|22.59|24.74|22.38|0
1649327100000|2022-04-07 10:25:00|24.8|22.44|24.82|22.46|24.84|22.47|24.79|22.43|0
1649327400000|2022-04-07 10:30:00|24.83|22.47|24.85|22.49|24.87|22.5|24.83|22.46|0
1649327700000|2022-04-07 10:35:00|24.87|22.5|24.82|22.45|24.87|22.51|24.78|22.42|0
1649328000000|2022-04-07 10:40:00|24.83|22.46|24.89|22.52|24.9|22.52|24.83|22.46|0
1649328300000|2022-04-07 10:45:00|24.88|22.51|24.85|22.48|24.9|22.53|24.84|22.48|0
1649328600000|2022-04-07 10:50:00|24.84|22.49|24.88|22.51|24.88|22.51|24.83|22.47|0
1649328900000|2022-04-07 10:55:00|24.89|22.52|24.92|22.55|24.94|22.56|24.89|22.52|0
1649329200000|2022-04-07 11:00:00|24.93|22.56|25|22.62|25.03|22.65|24.89|22.52|0
1649329500000|2022-04-07 11:05:00|24.98|22.6|24.86|22.5|25.01|22.63|24.53|22.19|0
1649329800000|2022-04-07 11:10:00|24.89|22.52|24.75|22.39|24.94|22.57|24.71|22.36|0
1649330100000|2022-04-07 11:15:00|24.76|22.4|24.9|22.53|24.9|22.53|24.75|22.39|0
1649330400000|2022-04-07 11:20:00|24.89|22.52|25.01|22.63|25.01|22.63|24.89|22.52|0
1649330700000|2022-04-07 11:25:00|25|22.62|25.05|22.67|25.07|22.68|24.99|22.61|0
1649331000000|2022-04-07 11:30:00|25.06|22.66|25.08|22.69|25.14|22.75|24.93|22.56|0
1649331300000|2022-04-07 11:35:00|25.09|22.7|25.11|22.72|25.14|22.75|25.03|22.65|0
1649331600000|2022-04-07 11:40:00|25.1|22.71|25.09|22.7|25.14|22.74|24.81|22.45|0
1649331900000|2022-04-07 11:45:00|25.1|22.71|25.12|22.73|25.15|22.76|25.05|22.66|0
1649332200000|2022-04-07 11:50:00|25.13|22.74|25.14|22.74|25.18|22.78|25.09|22.7|0
1649332500000|2022-04-07 11:55:00|25.13|22.73|25.05|22.66|25.14|22.75|25.04|22.65|0
1649332800000|2022-04-07 12:00:00|25.06|22.67|25.25|22.85|25.25|22.85|25.02|22.64|0
1649333100000|2022-04-07 12:05:00|25.24|22.84|25.24|22.84|25.3|22.9|25.21|22.81|0
1649333400000|2022-04-07 12:10:00|25.25|22.85|25.27|22.87|25.29|22.89|25.07|22.68|0
1649333700000|2022-04-07 12:15:00|25.3|22.9|25.23|22.83|25.36|22.96|25.23|22.83|0
1649334000000|2022-04-07 12:20:00|25.24|22.84|25.28|22.88|25.3|22.9|25.2|22.8|0
1649334300000|2022-04-07 12:25:00|25.29|22.89|25.23|22.83|25.34|22.94|25.09|22.7|0
1649334600000|2022-04-07 12:30:00|25.24|22.84|25.14|22.75|25.28|22.88|25.14|22.75|0
1649334900000|2022-04-07 12:35:00|25.13|22.73|25.16|22.76|25.21|22.81|25.13|22.73|0
1649335200000|2022-04-07 12:40:00|25.17|22.77|25.22|22.82|25.22|22.82|25.13|22.73|0
1649335500000|2022-04-07 12:45:00|25.23|22.83|25.23|22.83|25.25|22.85|25.16|22.76|0
1649335800000|2022-04-07 12:50:00|25.24|22.84|25.38|22.98|25.4|23|25.19|22.79|0
1649336100000|2022-04-07 12:55:00|25.37|22.97|25.38|22.98|25.43|23.03|25.34|22.94|0
1649336400000|2022-04-07 13:00:00|25.35|22.95|25.56|23.16|25.56|23.16|25.32|22.92|0
1649336700000|2022-04-07 13:05:00|25.55|23.15|25.55|23.15|25.58|23.18|25.52|23.12|0
1649337000000|2022-04-07 13:10:00|25.54|23.14|25.52|23.12|25.55|23.15|25.49|23.09|0
1649337300000|2022-04-07 13:15:00|25.51|23.11|25.4|23|25.56|23.16|25.39|22.99|0
1649337600000|2022-04-07 13:20:00|25.39|22.99|25.43|23.03|25.46|23.06|25.39|22.99|0
1649337900000|2022-04-07 13:25:00|25.44|23.04|25.49|23.09|25.53|23.13|25.43|23.03|0
1649338200000|2022-04-07 13:30:00|25.52|23.12|25.24|22.84|25.59|23.19|25.24|22.84|0
1649338500000|2022-04-07 13:35:00|25.25|22.85|24.99|22.61|25.33|22.93|24.97|22.59|0
1649338800000|2022-04-07 13:40:00|24.95|22.57|25.21|22.81|25.21|22.81|24.8|22.44|0
1649339100000|2022-04-07 13:45:00|25.18|22.79|25.4|23|25.43|23.03|25.08|22.69|0
1649339400000|2022-04-07 13:50:00|25.38|22.98|25.06|22.67|25.41|23.01|24.99|22.61|0
1649339700000|2022-04-07 13:55:00|25.05|22.66|25.04|22.65|25.13|22.74|25.01|22.63|0
1649340000000|2022-04-07 14:00:00|25.02|22.63|25.2|22.8|25.22|22.82|24.77|22.41|0
1649340300000|2022-04-07 14:05:00|25.19|22.79|25.81|23.41|25.9|23.5|25.14|22.74|0
1649340600000|2022-04-07 14:10:00|25.8|23.4|25.67|23.27|25.91|23.51|25.62|23.22|0
1649340900000|2022-04-07 14:15:00|25.7|23.3|25.79|23.39|25.85|23.45|25.67|23.27|0
1649341200000|2022-04-07 14:20:00|25.8|23.4|25.87|23.47|25.98|23.58|25.8|23.4|0
1649341500000|2022-04-07 14:25:00|25.86|23.46|25.96|23.56|25.98|23.58|25.77|23.37|0
1649341800000|2022-04-07 14:30:00|25.95|23.55|25.76|23.36|25.95|23.55|25.72|23.32|0
1649342100000|2022-04-07 14:35:00|25.72|23.32|25.96|23.56|25.96|23.56|25.62|23.22|0
1649342400000|2022-04-07 14:40:00|25.95|23.55|26.26|23.86|26.33|23.93|25.95|23.55|0
1649342700000|2022-04-07 14:45:00|26.25|23.85|25.87|23.47|26.38|23.98|25.45|23.05|0
1649343000000|2022-04-07 14:50:00|25.85|23.45|25.85|23.45|25.96|23.56|25.78|23.38|0
1649343300000|2022-04-07 14:55:00|25.83|23.43|25.8|23.4|25.87|23.47|25.72|23.32|0
1649343600000|2022-04-07 15:00:00|25.83|23.43|25.67|23.27|25.83|23.43|25.52|23.12|0
1649343900000|2022-04-07 15:05:00|25.7|23.3|26.16|23.76|26.29|23.89|25.68|23.28|0
1649344200000|2022-04-07 15:10:00|26.18|23.78|26.17|23.77|26.29|23.89|26.12|23.72|0
1649344500000|2022-04-07 15:15:00|26.18|23.78|26.22|23.82|26.3|23.9|26.18|23.78|0
1649344800000|2022-04-07 15:20:00|26.23|23.83|26.12|23.72|26.24|23.84|26.06|23.66|0
1649345100000|2022-04-07 15:25:00|26.1|23.7|26.35|23.95|26.43|24.03|26.03|23.63|0
1649345400000|2022-04-07 15:30:00|26.33|23.93|26.23|23.83|26.52|24.12|25.85|23.45|0
1649345700000|2022-04-07 15:35:00|26.22|23.82|26.01|23.61|26.25|23.85|25.81|23.41|0
1649346000000|2022-04-07 15:40:00|26.03|23.63|26.09|23.69|26.1|23.7|25.96|23.56|0
1649346300000|2022-04-07 15:45:00|26.07|23.67|26.09|23.69|26.1|23.7|25.9|23.5|0
1649346600000|2022-04-07 15:50:00|26.1|23.7|26.26|23.86|26.27|23.87|26.05|23.65|0
1649346900000|2022-04-07 15:55:00|26.24|23.84|26.09|23.69|26.26|23.86|26.07|23.67|0
1649347200000|2022-04-07 16:00:00|26.11|23.71|26.14|23.74|26.15|23.75|26.02|23.62|0
1649347500000|2022-04-07 16:05:00|26.13|23.73|25.99|23.59|26.13|23.73|25.95|23.55|0
1649347800000|2022-04-07 16:10:00|25.97|23.57|25.94|23.54|26.03|23.63|25.82|23.42|0
1649348100000|2022-04-07 16:15:00|25.93|23.53|26.05|23.65|26.08|23.68|25.93|23.53|0
1649348400000|2022-04-07 16:20:00|26.06|23.66|25.99|23.59|26.09|23.69|25.89|23.49|0
1649348700000|2022-04-07 16:25:00|26|23.6|26.1|23.7|26.17|23.77|25.95|23.55|0
1649349000000|2022-04-07 16:30:00|26.11|23.71|26.12|23.72|26.17|23.77|26.03|23.63|0
1649349300000|2022-04-07 16:35:00|26.13|23.73|26.15|23.75|26.16|23.76|26.03|23.63|0
1649349600000|2022-04-07 16:40:00|26.16|23.76|26.2|23.8|26.21|23.81|26.09|23.69|0
1649349900000|2022-04-07 16:45:00|26.19|23.79|26.35|23.95|26.35|23.95|26.11|23.71|0
1649350200000|2022-04-07 16:50:00|26.36|23.96|26.22|23.82|26.36|23.96|26.14|23.74|0
1649350500000|2022-04-07 16:55:00|26.21|23.81|26.13|23.73|26.24|23.84|26.1|23.7|0
1649350800000|2022-04-07 17:00:00|26.12|23.72|25.93|23.53|26.16|23.76|25.87|23.47|0
1649351100000|2022-04-07 17:05:00|25.94|23.54|25.83|23.43|25.99|23.59|25.83|23.43|0
1649351400000|2022-04-07 17:10:00|25.85|23.45|25.61|23.21|25.86|23.46|25.48|23.08|0
1649351700000|2022-04-07 17:15:00|25.62|23.22|26.13|23.73|26.13|23.73|25.44|23.04|0
1649352000000|2022-04-07 17:20:00|25.42|23.02|25.44|23.04|25.44|23.04|25.3|22.9|0
1649352300000|2022-04-07 17:25:00|25.43|23.03|25.27|22.87|25.44|23.04|25.2|22.8|0
1649352600000|2022-04-07 17:30:00|25.25|22.85|25.35|22.95|25.36|22.96|25.2|22.8|0
1649352900000|2022-04-07 17:35:00|25.34|22.94|25.42|23.02|25.42|23.02|25.25|22.85|0
1649353200000|2022-04-07 17:40:00|25.38|22.98|25.4|23|25.42|23.02|25.31|22.91|0
1649353500000|2022-04-07 17:45:00|25.41|23.01|25.45|23.05|25.46|23.06|25.28|22.88|0
1649353800000|2022-04-07 17:50:00|25.43|23.03|25.39|22.99|25.48|23.08|25.34|22.94|0
1649354100000|2022-04-07 17:55:00|25.42|23.02|24.92|22.55|25.42|23.02|24.88|22.51|0
1649354400000|2022-04-07 18:00:00|24.95|22.57|24.91|22.54|24.98|22.6|24.8|22.44|0
1649354700000|2022-04-07 18:05:00|24.93|22.55|24.87|22.5|25.08|22.69|24.86|22.49|0
1649355000000|2022-04-07 18:10:00|24.9|22.53|24.91|22.54|24.97|22.59|24.81|22.45|0
1649355300000|2022-04-07 18:15:00|24.88|22.51|25.12|22.73|25.13|22.74|24.88|22.51|0
1649355600000|2022-04-07 18:20:00|25.11|22.72|24.98|22.6|25.12|22.73|24.98|22.6|0
1649355900000|2022-04-07 18:25:00|24.97|22.59|25.01|22.63|25.04|22.65|24.68|22.33|0
1649356200000|2022-04-07 18:30:00|25.05|22.67|25.01|22.63|25.08|22.69|24.96|22.58|0
1649356500000|2022-04-07 18:35:00|24.99|22.61|24.93|22.56|25.11|22.71|24.91|22.54|0
1649356800000|2022-04-07 18:40:00|24.96|22.58|24.86|22.49|25.04|22.66|24.82|22.46|0
1649357100000|2022-04-07 18:45:00|24.85|22.48|24.72|22.37|24.95|22.57|24.64|22.3|0
1649357400000|2022-04-07 18:50:00|24.76|22.4|24.58|22.24|24.78|22.42|24.54|22.2|0
1649357700000|2022-04-07 18:55:00|24.56|22.23|24.29|21.98|24.56|22.23|24.27|21.95|0
1649358000000|2022-04-07 19:00:00|24.36|22.04|25.04|22.66|25.87|23.47|24.1|21.8|0
1649358300000|2022-04-07 19:05:00|25.05|22.65|24.94|22.57|25.11|22.72|24.92|22.55|0
1649358600000|2022-04-07 19:10:00|24.96|22.56|24.82|22.46|25|22.62|24.82|22.46|0
1649358900000|2022-04-07 19:15:00|24.84|22.48|24.98|22.6|25|22.62|24.76|22.41|0
1649359200000|2022-04-07 19:20:00|24.99|22.61|25.13|22.74|25.19|22.79|24.99|22.61|0
1649359500000|2022-04-07 19:25:00|25.11|22.72|25.18|22.79|25.23|22.83|25.04|22.65|0
1649359800000|2022-04-07 19:30:00|25.17|22.77|24.91|22.54|25.22|22.82|24.91|22.54|0
1649360100000|2022-04-07 19:35:00|24.92|22.55|24.89|22.52|25|22.62|24.89|22.52|0
1649360400000|2022-04-07 19:40:00|24.87|22.5|24.82|22.45|24.99|22.61|24.59|22.25|0
1649360700000|2022-04-07 19:45:00|24.84|22.47|24.97|22.59|25.04|22.66|24.72|22.36|0
1649361000000|2022-04-07 19:50:00|24.95|22.57|25.2|22.8|25.25|22.85|24.95|22.57|0
1649361300000|2022-04-07 19:55:00|25.23|22.83|25.37|22.97|25.44|23.04|25.23|22.83|0
1649361600000|2022-04-07 20:00:00|25.35|22.95|25.37|22.97|25.4|23|25.3|22.9|0
1649361900000|2022-04-07 20:05:00|25.35|22.95|25.34|22.94|25.39|22.99|25.32|22.92|0
1649362200000|2022-04-07 20:10:00|25.33|22.93|25.34|22.94|25.34|22.94|25.27|22.87|0
1649362500000|2022-04-07 20:15:00|25.3|22.89|25.38|22.97|25.4|22.98|25.3|22.89|0
1649362800000|2022-04-07 20:20:00|25.39|22.98|25.49|23.06|25.5|23.07|25.39|22.97|0
1649363100000|2022-04-07 20:25:00|25.48|23.05|25.5|23.07|25.54|23.11|25.47|23.05|0
1649363400000|2022-04-07 20:30:00|25.51|23.08|25.47|23.04|25.52|23.09|25.46|23.04|0
1649363700000|2022-04-07 20:35:00|25.46|23.05|25.42|23|25.48|23.05|25.42|23|0
1649364000000|2022-04-07 20:40:00|25.43|23.01|25.45|23.03|25.46|23.03|25.43|23.01|0
1649364300000|2022-04-07 20:45:00|25.43|23.01|25.41|22.99|25.46|23.04|25.41|22.99|0
1649364600000|2022-04-07 20:50:00|25.4|22.98|25.35|22.94|25.41|22.99|25.34|22.93|0
1649364900000|2022-04-07 20:55:00|25.36|22.95|25.42|23|25.43|23|25.35|22.94|0
1649365200000|2022-04-07 21:00:00|25.4|22.98|25.4|22.98|25.41|22.99|25.39|22.97|0
1649365500000|2022-04-07 21:05:00|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1649365800000|2022-04-07 21:10:00|25.42|23|25.42|23|25.43|23.01|25.41|22.99|0
1649366100000|2022-04-07 21:15:00|25.43|23.01|25.44|23.02|25.45|23.02|25.42|23|0
1649366400000|2022-04-07 21:20:00|25.43|23.01|25.44|23.01|25.44|23.02|25.42|23|0
1649366700000|2022-04-07 21:25:00|25.43|23.02|25.42|23|25.43|23.02|25.4|22.98|0
1649367000000|2022-04-07 21:30:00|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1649367300000|2022-04-07 21:35:00|25.4|22.98|25.41|22.99|25.41|22.99|25.4|22.98|0
1649367600000|2022-04-07 21:40:00|25.4|22.98|25.39|22.98|25.41|22.99|25.39|22.98|0
1649367900000|2022-04-07 21:45:00|25.4|22.97|25.39|22.97|25.4|22.98|25.38|22.97|0
1649368200000|2022-04-07 21:50:00|25.4|22.98|25.39|22.98|25.4|22.98|25.39|22.97|0
1649368500000|2022-04-07 21:55:00|25.4|22.99|25.41|22.99|25.41|22.99|25.38|22.96|0
1649368800000|2022-04-07 22:00:00|25.4|22.98|25.33|22.92|25.42|22.99|25.33|22.92|0
1649369100000|2022-04-07 22:05:00|25.34|22.93|25.35|22.93|25.37|22.96|25.34|22.92|0
1649369400000|2022-04-07 22:10:00|25.34|22.94|25.3|22.89|25.36|22.94|25.29|22.88|0
1649369700000|2022-04-07 22:15:00|25.31|22.9|25.33|22.92|25.33|22.92|25.29|22.89|0
1649370000000|2022-04-07 22:20:00|25.32|22.91|25.32|22.91|25.33|22.92|25.3|22.89|0
1649370300000|2022-04-07 22:25:00|25.33|22.92|25.35|22.94|25.35|22.94|25.33|22.92|0
1649370600000|2022-04-07 22:30:00|25.34|22.93|25.36|22.95|25.36|22.95|25.34|22.92|0
1649370900000|2022-04-07 22:35:00|25.35|22.94|25.35|22.94|25.36|22.95|25.34|22.93|0
1649371200000|2022-04-07 22:40:00|25.33|22.92|25.33|22.92|25.34|22.93|25.33|22.92|0
1649371500000|2022-04-07 22:45:00|25.35|22.94|25.35|22.94|25.36|22.94|25.33|22.92|0
1649371800000|2022-04-07 22:50:00|25.36|22.95|25.38|22.96|25.38|22.97|25.36|22.95|0
1649372100000|2022-04-07 22:55:00|25.37|22.95|25.34|22.93|25.38|22.96|25.34|22.93|0
1649372400000|2022-04-07 23:00:00|25.36|22.94|25.37|22.96|25.38|22.96|25.33|22.92|0
1649372700000|2022-04-07 23:05:00|25.36|22.95|25.36|22.94|25.36|22.95|25.35|22.93|0
1649373000000|2022-04-07 23:10:00|25.35|22.93|25.26|22.85|25.36|22.95|25.26|22.85|0
1649373300000|2022-04-07 23:15:00|25.27|22.86|25.3|22.89|25.31|22.9|25.27|22.85|0
1649373600000|2022-04-07 23:20:00|25.29|22.88|25.27|22.87|25.29|22.88|25.27|22.86|0
1649373900000|2022-04-07 23:25:00|25.26|22.86|25.24|22.83|25.27|22.87|25.21|22.81|0
1649374200000|2022-04-07 23:30:00|25.23|22.84|25.25|22.85|25.27|22.86|25.23|22.83|0
1649374500000|2022-04-07 23:35:00|25.26|22.84|25.23|22.82|25.26|22.86|25.23|22.82|0
1649374800000|2022-04-07 23:40:00|25.22|22.83|25.21|22.81|25.22|22.83|25.18|22.79|0
1649375100000|2022-04-07 23:45:00|25.22|22.82|25.17|22.78|25.24|22.83|25.17|22.78|0
1649375400000|2022-04-07 23:50:00|25.18|22.77|25.14|22.74|25.18|22.78|25.12|22.73|0
1649375700000|2022-04-07 23:55:00|25.13|22.72|25.15|22.76|25.15|22.76|25.1|22.71|0
1649376000000|2022-04-08 00:00:00|25.16|22.77|25.14|22.74|25.23|22.83|25.13|22.73|0
1649376300000|2022-04-08 00:05:00|25.13|22.75|25.15|22.76|25.17|22.77|25.12|22.73|0
1649376600000|2022-04-08 00:10:00|25.16|22.77|25.19|22.79|25.2|22.8|25.14|22.75|0
1649376900000|2022-04-08 00:15:00|25.2|22.8|25.31|22.9|25.32|22.91|25.2|22.8|0
1649377200000|2022-04-08 00:20:00|25.33|22.91|25.33|22.92|25.36|22.95|25.26|22.85|0
1649377500000|2022-04-08 00:25:00|25.34|22.93|25.48|23.05|25.5|23.07|25.31|22.9|0
1649377800000|2022-04-08 00:30:00|25.5|23.07|25.5|23.07|25.5|23.07|25.45|23.02|0
1649378100000|2022-04-08 00:35:00|25.49|23.06|25.44|23.02|25.5|23.07|25.44|23.01|0
1649378400000|2022-04-08 00:40:00|25.45|23.03|25.45|23.03|25.46|23.04|25.44|23.01|0
1649378700000|2022-04-08 00:45:00|25.44|23.02|25.45|23.03|25.48|23.05|25.42|23|0
1649379000000|2022-04-08 00:50:00|25.44|23.02|25.43|23.01|25.45|23.03|25.42|23|0
1649379300000|2022-04-08 00:55:00|25.42|23|25.38|22.96|25.46|23.03|25.38|22.96|0
1649379600000|2022-04-08 01:00:00|25.37|22.95|25.37|22.95|25.4|22.98|25.35|22.94|0
1649379900000|2022-04-08 01:05:00|25.36|22.94|25.4|22.98|25.4|22.98|25.34|22.93|0
1649380200000|2022-04-08 01:10:00|25.39|22.97|25.43|23.01|25.44|23.02|25.39|22.97|0
1649380500000|2022-04-08 01:15:00|25.41|22.99|25.46|23.03|25.48|23.06|25.4|22.98|0
1649380800000|2022-04-08 01:20:00|25.45|23.02|25.49|23.06|25.49|23.06|25.42|23|0
1649381100000|2022-04-08 01:25:00|25.47|23.05|25.47|23.05|25.49|23.06|25.45|23.03|0
1649381400000|2022-04-08 01:30:00|25.46|23.04|25.47|23.04|25.48|23.05|25.45|23.03|0
1649381700000|2022-04-08 01:35:00|25.46|23.03|25.46|23.04|25.49|23.06|25.45|23.03|0
1649382000000|2022-04-08 01:40:00|25.45|23.03|25.39|22.97|25.46|23.04|25.38|22.96|0
1649382300000|2022-04-08 01:45:00|25.38|22.96|25.4|22.98|25.4|22.98|25.38|22.96|0
1649382600000|2022-04-08 01:50:00|25.39|22.97|25.48|23.06|25.48|23.06|25.39|22.97|0
1649382900000|2022-04-08 01:55:00|25.47|23.05|25.47|23.05|25.48|23.06|25.46|23.03|0
1649383200000|2022-04-08 02:00:00|25.48|23.04|25.43|23.01|25.48|23.06|25.42|23|0
1649383500000|2022-04-08 02:05:00|25.44|23.02|25.45|23.02|25.46|23.03|25.41|22.99|0
1649383800000|2022-04-08 02:10:00|25.46|23.03|25.44|23.01|25.46|23.04|25.43|23.01|0
1649384100000|2022-04-08 02:15:00|25.43|23|25.44|23.02|25.48|23.05|25.4|22.98|0
1649384400000|2022-04-08 02:20:00|25.43|23.01|25.43|23|25.44|23.02|25.41|22.99|0
1649384700000|2022-04-08 02:25:00|25.44|23.01|25.39|22.97|25.44|23.01|25.39|22.97|0
1649385000000|2022-04-08 02:30:00|25.38|22.96|25.35|22.93|25.4|22.98|25.34|22.92|0
1649385300000|2022-04-08 02:35:00|25.36|22.94|25.35|22.94|25.37|22.95|25.35|22.93|0
1649385600000|2022-04-08 02:40:00|25.34|22.93|25.28|22.88|25.36|22.95|25.28|22.88|0
1649385900000|2022-04-08 02:45:00|25.27|22.86|25.25|22.84|25.28|22.87|25.21|22.81|0
1649386200000|2022-04-08 02:50:00|25.24|22.83|25.25|22.84|25.26|22.85|25.23|22.83|0
1649386500000|2022-04-08 02:55:00|25.24|22.85|25.23|22.83|25.25|22.85|25.22|22.82|0
1649386800000|2022-04-08 03:00:00|25.22|22.82|25.29|22.88|25.3|22.89|25.2|22.8|0
1649387100000|2022-04-08 03:05:00|25.3|22.89|25.26|22.86|25.31|22.9|25.26|22.86|0
1649387400000|2022-04-08 03:10:00|25.27|22.87|25.23|22.83|25.27|22.87|25.21|22.81|0
1649387700000|2022-04-08 03:15:00|25.24|22.84|25.24|22.84|25.25|22.85|25.22|22.81|0
1649388000000|2022-04-08 03:20:00|25.25|22.85|25.22|22.82|25.25|22.85|25.2|22.8|0
1649388300000|2022-04-08 03:25:00|25.23|22.83|25.27|22.86|25.27|22.86|25.23|22.83|0
1649388600000|2022-04-08 03:30:00|25.26|22.85|25.31|22.9|25.36|22.95|25.25|22.84|0
1649388900000|2022-04-08 03:35:00|25.32|22.91|25.3|22.89|25.32|22.91|25.29|22.88|0
1649389200000|2022-04-08 03:40:00|25.29|22.88|25.27|22.87|25.31|22.9|25.27|22.86|0
1649389500000|2022-04-08 03:45:00|25.28|22.86|25.31|22.9|25.31|22.9|25.26|22.86|0
1649389800000|2022-04-08 03:50:00|25.3|22.89|25.36|22.94|25.37|22.95|25.3|22.89|0
1649390100000|2022-04-08 03:55:00|25.35|22.93|25.32|22.91|25.38|22.96|25.32|22.91|0
1649390400000|2022-04-08 04:00:00|25.31|22.9|25.37|22.96|25.37|22.96|25.3|22.89|0
1649390700000|2022-04-08 04:05:00|25.36|22.95|25.37|22.96|25.37|22.96|25.35|22.93|0
1649391000000|2022-04-08 04:10:00|25.36|22.95|25.36|22.95|25.37|22.95|25.34|22.92|0
1649391300000|2022-04-08 04:15:00|25.35|22.94|25.4|22.98|25.4|22.98|25.35|22.94|0
1649391600000|2022-04-08 04:20:00|25.39|22.97|24.71|22.35|25.42|22.99|24.7|22.35|0
1649391900000|2022-04-08 04:25:00|24.72|22.36|24.68|22.33|24.72|22.36|24.67|22.32|0
1649392200000|2022-04-08 04:30:00|24.67|22.32|24.69|22.34|24.7|22.35|24.67|22.32|0
1649392500000|2022-04-08 04:35:00|24.68|22.33|24.66|22.31|24.68|22.33|24.65|22.3|0
1649392800000|2022-04-08 04:40:00|24.65|22.3|24.69|22.34|24.7|22.34|24.64|22.29|0
1649393100000|2022-04-08 04:45:00|24.7|22.35|24.73|22.37|24.73|22.37|24.7|22.35|0
1649393400000|2022-04-08 04:50:00|24.72|22.38|24.76|22.4|24.76|22.4|24.72|22.37|0
1649393700000|2022-04-08 04:55:00|24.75|22.39|24.71|22.36|24.76|22.39|24.71|22.36|0
1649394000000|2022-04-08 05:00:00|24.72|22.34|24.72|22.36|24.73|22.37|24.68|22.33|0
1649394300000|2022-04-08 05:05:00|24.73|22.37|24.71|22.36|24.76|22.4|24.71|22.36|0
1649394600000|2022-04-08 05:10:00|24.72|22.38|24.62|22.28|24.73|22.38|24.62|22.28|0
1649394900000|2022-04-08 05:15:00|24.61|22.27|24.54|22.21|24.63|22.28|24.54|22.2|0
1649395200000|2022-04-08 05:20:00|24.53|22.2|24.54|22.21|24.57|22.23|24.51|22.17|0
1649395500000|2022-04-08 05:25:00|24.55|22.22|24.56|22.22|24.59|22.24|24.53|22.2|0
1649395800000|2022-04-08 05:30:00|24.57|22.23|24.56|22.22|24.58|22.24|24.55|22.21|0
1649396100000|2022-04-08 05:35:00|24.57|22.23|24.57|22.23|24.59|22.25|24.56|22.22|0
1649396400000|2022-04-08 05:40:00|24.58|22.24|24.57|22.23|24.6|22.26|24.57|22.23|0
1649396700000|2022-04-08 05:45:00|24.56|22.22|24.53|22.19|24.57|22.23|24.52|22.19|0
1649397000000|2022-04-08 05:50:00|24.54|22.2|24.48|22.15|24.54|22.21|24.45|22.12|0
1649397300000|2022-04-08 05:55:00|24.49|22.14|24.45|22.12|24.49|22.15|24.42|22.09|0
1649397600000|2022-04-08 06:00:00|24.44|22.11|24.48|22.15|24.5|22.17|24.39|22.07|0
1649397900000|2022-04-08 06:05:00|24.47|22.14|24.34|22.02|24.47|22.14|24.34|22.02|0
1649398200000|2022-04-08 06:10:00|24.35|22.03|24.41|22.09|24.45|22.12|24.35|22.03|0
1649398500000|2022-04-08 06:15:00|24.42|22.1|24.39|22.07|24.43|22.1|24.34|22.02|0
1649398800000|2022-04-08 06:20:00|24.4|21.88|24.03|21.74|24.4|21.88|24.03|21.74|0
1649399100000|2022-04-08 06:25:00|24.04|21.75|24.16|21.86|24.26|21.95|24.03|21.74|0
1649399400000|2022-04-08 06:30:00|24.15|21.85|24.09|21.8|24.15|21.85|24.08|21.79|0
1649399700000|2022-04-08 06:35:00|24.1|21.81|24.13|21.83|24.15|21.85|24.05|21.76|0
1649400000000|2022-04-08 06:40:00|24.14|21.84|24.13|21.83|24.21|21.91|24.13|21.83|0
1649400300000|2022-04-08 06:45:00|24.14|21.84|24.11|21.81|24.17|21.86|24.09|21.79|0
1649400600000|2022-04-08 06:50:00|24.1|21.8|24.04|21.75|24.11|21.81|24.01|21.73|0
1649400900000|2022-04-08 06:55:00|24.03|21.74|24.01|21.72|24.04|21.75|23.97|21.69|0
1649401200000|2022-04-08 07:00:00|24|21.75|24.15|21.85|24.15|21.85|23.99|21.7|0
1649401500000|2022-04-08 07:05:00|24.14|21.87|24.14|21.84|24.24|21.93|24.1|21.81|0
1649401800000|2022-04-08 07:10:00|24.16|21.86|24.04|21.75|24.16|21.86|24.01|21.73|0
1649402100000|2022-04-08 07:15:00|24.03|21.74|24.08|21.79|24.17|21.87|24.03|21.74|0
1649402400000|2022-04-08 07:20:00|24.07|21.77|24.06|21.77|24.1|21.8|23.97|21.69|0
1649402700000|2022-04-08 07:25:00|24.07|21.78|24.06|21.77|24.12|21.82|24.03|21.74|0
1649403000000|2022-04-08 07:30:00|24.07|21.78|24.06|21.77|24.15|21.85|24.05|21.76|0
1649403300000|2022-04-08 07:35:00|24.04|21.76|23.9|21.63|24.05|21.76|23.9|21.62|0
1649403600000|2022-04-08 07:40:00|23.89|21.62|23.88|21.61|23.95|21.67|23.86|21.59|0
1649403900000|2022-04-08 07:45:00|23.89|21.62|23.94|21.66|23.99|21.71|23.89|21.62|0
1649404200000|2022-04-08 07:50:00|23.93|21.65|23.89|21.62|23.93|21.65|23.82|21.55|0
1649404500000|2022-04-08 07:55:00|23.88|21.61|23.82|21.55|23.9|21.63|23.8|21.54|0
1649404800000|2022-04-08 08:00:00|23.83|21.56|23.72|21.47|23.83|21.56|23.72|21.47|0
1649405100000|2022-04-08 08:05:00|23.73|21.46|23.87|21.6|24.13|21.83|23.71|21.45|0
1649405400000|2022-04-08 08:10:00|23.86|21.59|23.89|21.62|23.89|21.62|23.85|21.58|0
1649405700000|2022-04-08 08:15:00|23.9|21.61|23.92|21.64|23.96|21.68|23.89|21.61|0
1649406000000|2022-04-08 08:20:00|23.91|21.63|23.88|21.61|23.92|21.64|23.88|21.6|0
1649406300000|2022-04-08 08:25:00|23.89|21.62|23.84|21.57|23.9|21.63|23.8|21.53|0
1649406600000|2022-04-08 08:30:00|23.83|21.56|23.87|21.6|23.88|21.61|23.8|21.53|0
1649406900000|2022-04-08 08:35:00|23.88|21.61|23.92|21.64|23.93|21.65|23.88|21.61|0
1649407200000|2022-04-08 08:40:00|23.93|21.65|23.98|21.7|23.98|21.7|23.93|21.64|0
1649407500000|2022-04-08 08:45:00|23.99|21.71|24.03|21.74|24.04|21.75|23.96|21.68|0
1649407800000|2022-04-08 08:50:00|24.02|21.73|24.11|21.81|24.11|21.81|24.02|21.73|0
1649408100000|2022-04-08 08:55:00|24.13|21.83|24.15|21.85|24.19|21.89|24.13|21.83|0
1649408400000|2022-04-08 09:00:00|24.16|21.86|24.25|21.94|24.3|21.98|24.16|21.86|0
1649408700000|2022-04-08 09:05:00|24.24|21.93|24.09|21.8|24.32|22|23.66|21.41|0
1649409000000|2022-04-08 09:10:00|24.1|21.81|24.04|21.75|24.1|21.81|24.01|21.72|0
1649409300000|2022-04-08 09:15:00|24.03|21.74|24.02|21.73|24.06|21.77|24.02|21.73|0
1649409600000|2022-04-08 09:20:00|24.01|21.74|24.01|21.73|24.03|21.74|24.01|21.73|0
1649409900000|2022-04-08 09:25:00|24.02|21.72|24.03|21.74|24.04|21.75|24.01|21.72|0
1649410200000|2022-04-08 09:30:00|24.02|21.73|24.04|21.75|24.06|21.77|24.02|21.73|0
1649410500000|2022-04-08 09:35:00|24.05|21.76|24.02|21.73|24.11|21.82|24.02|21.73|0
1649410800000|2022-04-08 09:40:00|24.03|21.74|24.1|21.8|24.1|21.8|24.02|21.73|0
1649411100000|2022-04-08 09:45:00|24.09|21.81|23.98|21.69|24.09|21.81|23.98|21.69|0
1649411400000|2022-04-08 09:50:00|23.99|21.7|23.99|21.71|24.01|21.72|23.97|21.68|0
1649411700000|2022-04-08 09:55:00|24|21.72|23.98|21.7|24.01|21.72|23.97|21.68|0
1649412000000|2022-04-08 10:00:00|23.99|21.71|23.98|21.7|24.05|21.76|23.94|21.66|0
1649412300000|2022-04-08 10:05:00|23.99|21.71|24|21.71|24.02|21.74|23.98|21.69|0
1649412600000|2022-04-08 10:10:00|23.99|21.7|24.13|21.83|24.13|21.83|23.97|21.69|0
1649412900000|2022-04-08 10:15:00|24.12|21.82|24.15|21.85|24.16|21.86|24.02|21.73|0
1649413200000|2022-04-08 10:20:00|24.16|21.86|24.16|21.86|24.19|21.89|24.12|21.83|0
1649413500000|2022-04-08 10:25:00|24.18|21.88|24.15|21.85|24.19|21.89|24.13|21.83|0
1649413800000|2022-04-08 10:30:00|24.16|21.86|24.17|21.87|24.19|21.88|24.14|21.84|0
1649414100000|2022-04-08 10:35:00|24.18|21.88|24.11|21.81|24.2|21.89|24.1|21.81|0
1649414400000|2022-04-08 10:40:00|24.09|21.8|24.04|21.75|24.11|21.81|24.03|21.74|0
1649414700000|2022-04-08 10:45:00|24.03|21.76|24.02|21.73|24.07|21.78|24|21.71|0
1649415000000|2022-04-08 10:50:00|24.01|21.72|23.92|21.64|24.01|21.72|23.92|21.64|0
1649415300000|2022-04-08 10:55:00|23.93|21.65|23.87|21.6|23.94|21.66|23.86|21.58|0
1649415600000|2022-04-08 11:00:00|23.86|21.59|23.91|21.64|23.93|21.65|23.86|21.58|0
1649415900000|2022-04-08 11:05:00|23.9|21.63|23.97|21.69|24.26|21.95|23.81|21.55|0
1649416200000|2022-04-08 11:10:00|23.98|21.68|23.98|21.7|24.01|21.72|23.95|21.67|0
1649416500000|2022-04-08 11:15:00|23.99|21.71|24.01|21.73|24.02|21.74|23.97|21.68|0
1649416800000|2022-04-08 11:20:00|24|21.72|24.01|21.72|24.02|21.74|23.94|21.66|0
1649417100000|2022-04-08 11:25:00|24|21.71|23.96|21.68|24|21.71|23.96|21.68|0
1649417400000|2022-04-08 11:30:00|23.97|21.69|23.98|21.7|24.04|21.75|23.97|21.69|0
1649417700000|2022-04-08 11:35:00|23.99|21.71|23.9|21.62|23.99|21.71|23.9|21.62|0
1649418000000|2022-04-08 11:40:00|23.89|21.61|23.9|21.62|23.91|21.64|23.85|21.58|0
1649418300000|2022-04-08 11:45:00|23.89|21.63|23.92|21.64|23.92|21.64|23.89|21.61|0
1649418600000|2022-04-08 11:50:00|23.93|21.65|23.94|21.66|23.97|21.69|23.91|21.63|0
1649418900000|2022-04-08 11:55:00|23.93|21.65|23.98|21.69|24.02|21.73|23.93|21.65|0
1649419200000|2022-04-08 12:00:00|23.97|21.68|24.07|21.78|24.08|21.79|23.94|21.66|0
1649419500000|2022-04-08 12:05:00|24.08|21.77|24.07|21.77|24.09|21.8|24.04|21.75|0
1649419800000|2022-04-08 12:10:00|24.08|21.78|24.1|21.8|24.12|21.82|24.08|21.78|0
1649420100000|2022-04-08 12:15:00|24.09|21.79|24.12|21.83|24.14|21.84|24.07|21.77|0
1649420400000|2022-04-08 12:20:00|24.1|21.82|24.06|21.77|24.12|21.83|24.06|21.76|0
1649420700000|2022-04-08 12:25:00|24.07|21.78|24.08|21.79|24.1|21.8|24.03|21.75|0
1649421000000|2022-04-08 12:30:00|24.07|21.78|24.17|21.87|24.19|21.89|24.05|21.76|0
1649421300000|2022-04-08 12:35:00|24.18|21.88|24.21|21.91|24.21|21.91|24.14|21.84|0
1649421600000|2022-04-08 12:40:00|24.23|21.92|24.31|21.99|24.35|22.03|24.23|21.92|0
1649421900000|2022-04-08 12:45:00|24.3|22|24.38|22.06|24.44|22.11|24.3|21.98|0
1649422200000|2022-04-08 12:50:00|24.42|22.09|24.43|22.11|24.47|22.14|24.38|22.06|0
1649422500000|2022-04-08 12:55:00|24.42|22.09|24.41|22.08|24.43|22.11|24.38|22.06|0
1649422800000|2022-04-08 13:00:00|24.42|22.1|24.29|21.97|24.6|22.26|23.71|21.45|0
1649423100000|2022-04-08 13:05:00|24.28|21.99|24.29|21.97|24.32|22|24.26|21.95|0
1649423400000|2022-04-08 13:10:00|24.31|21.98|24.52|22.19|24.57|22.23|24.31|21.98|0
1649423700000|2022-04-08 13:15:00|24.53|22.2|24.45|22.12|24.54|22.2|24.44|22.11|0
1649424000000|2022-04-08 13:20:00|24.46|22.13|24.48|22.15|24.5|22.17|24.44|22.11|0
1649424300000|2022-04-08 13:25:00|24.47|22.14|24.55|22.21|24.58|22.24|24.47|22.14|0
1649424600000|2022-04-08 13:30:00|24.51|22.18|24.71|22.36|24.85|22.48|24.48|22.15|0
1649424900000|2022-04-08 13:35:00|24.76|22.4|24.8|22.44|24.86|22.49|24.74|22.39|0
1649425200000|2022-04-08 13:40:00|24.84|22.47|24.85|22.49|25.02|22.64|24.26|21.95|0
1649425500000|2022-04-08 13:45:00|24.87|22.5|24.76|22.4|24.93|22.56|24.7|22.35|0
1649425800000|2022-04-08 13:50:00|24.78|22.42|24.97|22.59|24.99|22.61|24.74|22.38|0
1649426100000|2022-04-08 13:55:00|24.98|22.6|24.93|22.56|25.01|22.63|24.86|22.49|0
1649426400000|2022-04-08 14:00:00|25.01|22.63|24.69|22.34|25.01|22.63|24.68|22.33|0
1649426700000|2022-04-08 14:05:00|24.7|22.35|24.55|22.21|24.77|22.41|24.49|22.15|0
1649427000000|2022-04-08 14:10:00|24.54|22.2|24.2|21.89|24.62|22.27|24.01|21.72|0
1649427300000|2022-04-08 14:15:00|24.18|21.88|24.2|21.9|24.38|22.06|24.15|21.85|0
1649427600000|2022-04-08 14:20:00|24.19|21.89|24.06|21.77|24.21|21.91|24.01|21.72|0
1649427900000|2022-04-08 14:25:00|24.05|21.76|23.95|21.67|24.13|21.84|23.92|21.64|0
1649428200000|2022-04-08 14:30:00|23.92|21.64|23.84|21.57|23.96|21.68|23.74|21.48|0
1649428500000|2022-04-08 14:35:00|23.83|21.56|23.83|21.56|23.94|21.66|23.76|21.5|0
1649428800000|2022-04-08 14:40:00|23.82|21.55|23.91|21.63|23.93|21.65|23.77|21.5|0
1649429100000|2022-04-08 14:45:00|23.93|21.65|23.99|21.71|24.01|21.72|23.78|21.52|0
1649429400000|2022-04-08 14:50:00|23.98|21.69|23.42|21.19|23.98|21.69|23.41|21.18|0
1649429700000|2022-04-08 14:55:00|23.44|21.21|23.16|20.95|23.46|21.23|23.16|20.95|0
1649430000000|2022-04-08 15:00:00|23.18|20.97|23.28|21.06|24.33|22.01|22.98|20.8|0
1649430300000|2022-04-08 15:05:00|23.25|21.04|23.34|21.11|23.39|21.16|23.22|21.01|0
1649430600000|2022-04-08 15:10:00|23.36|21.14|23.41|21.18|23.43|21.2|23.23|21.02|0
1649430900000|2022-04-08 15:15:00|23.4|21.17|23.56|21.31|23.57|21.33|23.4|21.17|0
1649431200000|2022-04-08 15:20:00|23.55|21.33|23.67|21.42|23.7|21.44|23.55|21.32|0
1649431500000|2022-04-08 15:25:00|23.7|21.44|23.43|21.2|23.7|21.44|23.21|21|0
1649431800000|2022-04-08 15:30:00|23.42|21.19|23.34|21.12|23.43|21.2|23.26|21.05|0
1649432100000|2022-04-08 15:35:00|23.35|21.13|23.42|21.19|23.59|21.34|23.35|21.13|0
1649432400000|2022-04-08 15:40:00|23.46|21.22|23.47|21.23|23.52|21.28|23.39|21.16|0
1649432700000|2022-04-08 15:45:00|23.48|21.25|23.43|21.2|23.54|21.3|23.3|21.08|0
1649433000000|2022-04-08 15:50:00|23.46|21.22|23.42|21.19|23.46|21.23|23.29|21.07|0
1649433300000|2022-04-08 15:55:00|23.41|21.18|23.35|21.12|23.47|21.24|23.28|21.06|0
1649433600000|2022-04-08 16:00:00|23.34|21.13|23.31|21.09|23.37|21.14|23.25|21.04|0
1649433900000|2022-04-08 16:05:00|23.32|21.1|23.35|21.12|23.41|21.18|23.26|21.04|0
1649434200000|2022-04-08 16:10:00|23.36|21.14|23.39|21.17|23.51|21.27|23.25|21.04|0
1649434500000|2022-04-08 16:15:00|23.38|21.15|23.26|21.05|23.48|21.25|23.22|21.01|0
1649434800000|2022-04-08 16:20:00|23.25|21.04|23.14|20.93|23.27|21.05|23.12|20.92|0
1649435100000|2022-04-08 16:25:00|23.15|20.94|22.93|20.75|23.15|20.95|22.66|20.5|0
1649435400000|2022-04-08 16:30:00|22.92|20.74|23.13|20.93|23.15|20.94|22.92|20.74|0
1649435700000|2022-04-08 16:35:00|23.1|20.9|23.05|20.85|23.14|20.93|23.05|20.85|0
1649436000000|2022-04-08 16:40:00|23.04|20.84|23.09|20.89|23.12|20.92|22.98|20.79|0
1649436300000|2022-04-08 16:45:00|23.1|20.9|23.19|20.98|23.21|21|23.04|20.85|0
1649436600000|2022-04-08 16:50:00|23.18|20.97|23.07|20.87|23.23|21.02|23.03|20.84|0
1649436900000|2022-04-08 16:55:00|23.08|20.88|23|20.81|23.08|20.89|22.98|20.79|0
1649437200000|2022-04-08 17:00:00|23.01|20.82|23.06|20.86|23.16|20.96|22.99|20.8|0
1649437500000|2022-04-08 17:05:00|23.07|20.88|23.08|20.88|23.18|20.97|23.07|20.87|0
1649437800000|2022-04-08 17:10:00|23.06|20.87|23.24|21.03|23.24|21.03|23.06|20.87|0
1649438100000|2022-04-08 17:15:00|23.25|21.02|23.29|21.07|23.31|21.09|23.22|21.01|0
1649438400000|2022-04-08 17:20:00|23.3|21.08|23.23|21.01|23.3|21.08|23.19|20.98|0
1649438700000|2022-04-08 17:25:00|23.24|21.03|23.32|21.1|23.33|21.1|23.24|21.03|0
1649439000000|2022-04-08 17:30:00|23.31|21.09|23.41|21.18|23.41|21.18|23.3|21.08|0
1649439300000|2022-04-08 17:35:00|23.4|21.17|23.38|21.15|23.41|21.18|23.32|21.09|0
1649439600000|2022-04-08 17:40:00|23.39|21.16|23.37|21.15|23.46|21.22|23.35|21.12|0
1649439900000|2022-04-08 17:45:00|23.38|21.18|23.48|21.24|23.5|21.27|23.38|21.17|0
1649440200000|2022-04-08 17:50:00|23.5|21.26|23.44|21.2|23.51|21.27|23.39|21.16|0
1649440500000|2022-04-08 17:55:00|23.46|21.21|23.41|21.18|23.47|21.23|23.4|21.17|0
1649440800000|2022-04-08 18:00:00|23.43|21.2|23.5|21.26|23.52|21.28|23.35|21.13|0
1649441100000|2022-04-08 18:05:00|23.49|21.28|23.39|21.16|23.53|21.29|23.38|21.16|0
1649441400000|2022-04-08 18:10:00|23.38|21.15|23.32|21.1|23.39|21.16|23.31|21.09|0
1649441700000|2022-04-08 18:15:00|23.31|21.09|23.4|21.17|23.43|21.2|23.31|21.09|0
1649442000000|2022-04-08 18:20:00|23.41|21.18|23.51|21.28|23.52|21.28|23.27|21.05|0
1649442300000|2022-04-08 18:25:00|23.52|21.34|23.7|21.44|23.78|21.52|23.52|21.34|0
1649442600000|2022-04-08 18:30:00|23.71|21.45|23.91|21.64|24.6|22.26|23.69|21.44|0
1649442900000|2022-04-08 18:35:00|23.92|21.65|23.81|21.54|23.97|21.68|23.76|21.5|0
1649443200000|2022-04-08 18:40:00|23.84|21.57|23.86|21.59|23.9|21.62|23.74|21.48|0
1649443500000|2022-04-08 18:45:00|23.85|21.57|23.71|21.45|23.88|21.6|23.7|21.44|0
1649443800000|2022-04-08 18:50:00|23.7|21.44|23.52|21.28|23.73|21.47|23.47|21.23|0
1649444100000|2022-04-08 18:55:00|23.53|21.29|23.63|21.38|23.67|21.41|23.5|21.26|0
1649444400000|2022-04-08 19:00:00|23.66|21.4|23.67|21.42|23.7|21.44|23.6|21.35|0
1649444700000|2022-04-08 19:05:00|23.66|21.41|23.73|21.47|23.77|21.5|23.59|21.34|0
1649445000000|2022-04-08 19:10:00|23.74|21.48|23.58|21.34|23.78|21.52|23.44|21.21|0
1649445300000|2022-04-08 19:15:00|23.61|21.36|23.6|21.36|23.64|21.39|23.38|21.15|0
1649445600000|2022-04-08 19:20:00|23.61|21.34|23.6|21.35|23.7|21.44|23.54|21.3|0
1649445900000|2022-04-08 19:25:00|23.58|21.36|23.53|21.29|23.6|21.36|23.52|21.28|0
1649446200000|2022-04-08 19:30:00|23.5|21.26|23.7|21.45|23.7|21.45|23.45|21.22|0
1649446500000|2022-04-08 19:35:00|23.74|21.48|23.81|21.54|23.82|21.55|23.73|21.47|0
1649446800000|2022-04-08 19:40:00|23.79|21.53|23.6|21.35|23.84|21.57|23.6|21.35|0
1649447100000|2022-04-08 19:45:00|23.63|21.38|23.89|21.61|23.89|21.61|23.56|21.31|0
1649447400000|2022-04-08 19:50:00|23.91|21.63|24.01|21.72|24.13|21.83|22.99|20.8|0
1649447700000|2022-04-08 19:55:00|23.97|21.69|23.88|21.61|24.16|21.85|23.88|21.61|0
1649448000000|2022-04-08 20:00:00|23.86|21.59|23.83|21.56|23.86|21.59|23.73|21.47|0
1649448300000|2022-04-08 20:05:00|23.82|21.55|23.83|21.56|23.88|21.61|23.81|21.55|0
1649448600000|2022-04-08 20:10:00|23.82|21.55|23.92|21.64|23.92|21.64|23.82|21.55|0
1649660700000|2022-04-11 07:05:00|24.8|22.44|24.96|22.58|24.99|22.61|24.78|22.42|0
1649661000000|2022-04-11 07:10:00|24.98|22.6|25.26|22.86|25.26|22.86|24.97|22.59|0
1649661300000|2022-04-11 07:15:00|25.31|22.91|25.16|22.77|25.34|22.94|25.06|22.67|0
1649661600000|2022-04-11 07:20:00|25.19|22.79|24.93|22.56|25.19|22.79|24.92|22.55|0
1649661900000|2022-04-11 07:25:00|24.94|22.57|24.42|22.09|24.96|22.58|24.42|22.09|0
1649662200000|2022-04-11 07:30:00|24.41|22.08|24.46|22.13|24.55|22.21|24.41|22.08|0
1649662500000|2022-04-11 07:35:00|24.45|22.12|24.42|22.09|24.49|22.16|24.41|22.08|0
1649662800000|2022-04-11 07:40:00|24.41|22.08|24.47|22.14|24.49|22.16|24.39|22.07|0
1649663100000|2022-04-11 07:45:00|24.46|22.13|24.41|22.08|24.55|22.21|24.29|21.98|0
1649663400000|2022-04-11 07:50:00|24.4|22.09|24.52|22.18|24.53|22.2|24.4|22.09|0
1649663700000|2022-04-11 07:55:00|24.5|22.17|24.6|22.26|24.6|22.26|24.5|22.17|0
1649664000000|2022-04-11 08:00:00|24.59|22.25|24.74|22.38|24.74|22.38|24.51|22.17|0
1649664300000|2022-04-11 08:05:00|24.75|22.39|24.85|22.48|24.89|22.52|24.7|22.35|0
1649664600000|2022-04-11 08:10:00|24.86|22.49|24.89|22.52|24.92|22.55|24.81|22.45|0
1649664900000|2022-04-11 08:15:00|24.96|22.58|25.21|22.81|25.22|22.82|24.85|22.49|0
1649665200000|2022-04-11 08:20:00|25.23|22.83|25.24|22.84|25.3|22.9|25.16|22.76|0
1649665500000|2022-04-11 08:25:00|25.26|22.86|25.26|22.86|25.36|22.96|25.25|22.85|0
1649665800000|2022-04-11 08:30:00|25.28|22.88|25.2|22.8|25.34|22.94|25.2|22.8|0
1649666100000|2022-04-11 08:35:00|25.23|22.83|25.19|22.79|25.23|22.83|25.15|22.75|0
1649666400000|2022-04-11 08:40:00|25.18|22.8|25.2|22.8|25.22|22.82|25.16|22.76|0
1649666700000|2022-04-11 08:45:00|25.19|22.79|25.1|22.71|25.2|22.8|25.09|22.7|0
1649667000000|2022-04-11 08:50:00|25.09|22.7|25.07|22.68|25.18|22.78|25.07|22.68|0
1649667300000|2022-04-11 08:55:00|25.08|22.69|25.14|22.74|25.15|22.76|25.02|22.64|0
1649667600000|2022-04-11 09:00:00|25.13|22.73|25.07|22.68|25.15|22.76|25.06|22.68|0
1649667900000|2022-04-11 09:05:00|25.08|22.69|25.13|22.73|25.17|22.77|25.03|22.65|0
1649668200000|2022-04-11 09:10:00|25.12|22.74|25.12|22.73|25.19|22.79|25.06|22.68|0
1649668500000|2022-04-11 09:15:00|25.13|22.72|25.04|22.66|25.15|22.75|25.04|22.66|0
1649668800000|2022-04-11 09:20:00|25.05|22.65|24.98|22.6|25.09|22.7|24.98|22.6|0
1649669100000|2022-04-11 09:25:00|24.99|22.61|24.95|22.57|24.99|22.61|24.94|22.56|0
1649669400000|2022-04-11 09:30:00|24.96|22.58|24.99|22.61|25.02|22.63|24.95|22.58|0
1649669700000|2022-04-11 09:35:00|24.98|22.6|24.94|22.56|25|22.62|24.93|22.56|0
1649670000000|2022-04-11 09:40:00|24.93|22.55|24.94|22.57|25.04|22.66|24.92|22.54|0
1649670300000|2022-04-11 09:45:00|24.93|22.56|24.89|22.52|24.96|22.58|24.71|22.36|0
1649670600000|2022-04-11 09:50:00|24.87|22.5|24.75|22.4|24.9|22.53|24.75|22.39|0
1649670900000|2022-04-11 09:55:00|24.76|22.38|24.74|22.39|24.8|22.44|24.68|22.33|0
1649671200000|2022-04-11 10:00:00|24.73|22.37|24.7|22.35|24.73|22.37|24.68|22.33|0
1649671500000|2022-04-11 10:05:00|24.69|22.34|24.69|22.34|24.73|22.37|24.63|22.29|0
1649671800000|2022-04-11 10:10:00|24.7|22.35|24.68|22.33|24.74|22.38|24.68|22.33|0
1649672100000|2022-04-11 10:15:00|24.69|22.34|24.6|22.25|24.69|22.34|24.56|22.22|0
1649672400000|2022-04-11 10:20:00|24.59|22.26|24.74|22.39|24.75|22.39|24.59|22.26|0
1649672700000|2022-04-11 10:25:00|24.75|22.37|24.78|22.42|24.81|22.45|24.73|22.37|0
1649673000000|2022-04-11 10:30:00|24.79|22.43|24.83|22.46|24.84|22.47|24.71|22.35|0
1649673300000|2022-04-11 10:35:00|24.84|22.47|24.82|22.46|24.87|22.5|24.8|22.44|0
1649673600000|2022-04-11 10:40:00|24.81|22.45|24.95|22.57|24.97|22.59|24.79|22.43|0
1649673900000|2022-04-11 10:45:00|24.96|22.58|24.81|22.45|24.97|22.59|24.8|22.43|0
1649674200000|2022-04-11 10:50:00|24.8|22.44|24.76|22.41|24.81|22.45|24.71|22.36|0
1649674500000|2022-04-11 10:55:00|24.75|22.4|24.63|22.29|24.75|22.41|24.63|22.29|0
1649674800000|2022-04-11 11:00:00|24.64|22.28|24.68|22.33|24.73|22.37|24.62|22.27|0
1649675100000|2022-04-11 11:05:00|24.67|22.32|24.72|22.36|24.76|22.4|24.62|22.28|0
1649675400000|2022-04-11 11:10:00|24.71|22.35|24.74|22.38|24.78|22.42|24.66|22.31|0
1649675700000|2022-04-11 11:15:00|24.77|22.39|24.87|22.5|24.88|22.51|24.77|22.39|0
1649676000000|2022-04-11 11:20:00|24.88|22.51|24.86|22.5|24.92|22.54|24.86|22.49|0
1649676300000|2022-04-11 11:25:00|24.87|22.51|24.83|22.47|24.93|22.55|24.82|22.46|0
1649676600000|2022-04-11 11:30:00|24.84|22.46|24.92|22.54|24.93|22.56|24.84|22.46|0
1649676900000|2022-04-11 11:35:00|24.93|22.55|25.06|22.68|25.06|22.68|24.91|22.53|0
1649677200000|2022-04-11 11:40:00|25.07|22.69|25.13|22.73|25.17|22.77|25.06|22.67|0
1649677500000|2022-04-11 11:45:00|25.14|22.74|25.12|22.73|25.16|22.76|25.09|22.7|0
1649677800000|2022-04-11 11:50:00|25.11|22.72|25.13|22.74|25.17|22.77|25.07|22.68|0
1649678100000|2022-04-11 11:55:00|25.14|22.75|25.19|22.79|25.22|22.82|25.11|22.71|0
1649678400000|2022-04-11 12:00:00|25.18|22.8|25.16|22.76|25.24|22.84|25.11|22.71|0
1649678700000|2022-04-11 12:05:00|25.17|22.77|25.32|22.92|25.35|22.95|25.16|22.76|0
1649679000000|2022-04-11 12:10:00|25.33|22.93|25.29|22.89|25.41|23.01|25.29|22.89|0
1649679300000|2022-04-11 12:15:00|25.3|22.9|25.31|22.91|25.36|22.96|25.26|22.86|0
1649679600000|2022-04-11 12:20:00|25.3|22.9|25.44|23.04|25.46|23.06|25.28|22.88|0
1649679900000|2022-04-11 12:25:00|25.45|23.05|25.41|23.01|25.45|23.05|25.36|22.96|0
1649680200000|2022-04-11 12:30:00|25.39|22.99|25.38|22.98|25.44|23.04|25.32|22.92|0
1649680500000|2022-04-11 12:35:00|25.36|22.96|25.43|23.03|25.43|23.03|25.32|22.92|0
1649680800000|2022-04-11 12:40:00|25.41|23.01|25.33|22.93|25.45|23.05|25.33|22.93|0
1649681100000|2022-04-11 12:45:00|25.31|22.91|25.24|22.84|25.31|22.91|25.21|22.81|0
1649681400000|2022-04-11 12:50:00|25.25|22.85|24.78|22.42|25.25|22.85|24.76|22.4|0
1649681700000|2022-04-11 12:55:00|24.79|22.43|24.8|22.44|24.8|22.44|24.72|22.36|0
1649682000000|2022-04-11 13:00:00|24.79|22.43|24.72|22.37|24.81|22.45|24.71|22.35|0
1649682300000|2022-04-11 13:05:00|24.73|22.38|24.83|22.46|24.83|22.46|24.72|22.37|0
1649682600000|2022-04-11 13:10:00|24.84|22.47|24.72|22.37|24.87|22.5|24.72|22.37|0
1649682900000|2022-04-11 13:15:00|24.71|22.36|24.14|21.84|25.47|23.07|24.08|21.78|0
1649683200000|2022-04-11 13:20:00|24.15|21.85|24.14|21.84|24.22|21.92|24.1|21.81|0
1649683500000|2022-04-11 13:25:00|24.15|21.85|24.23|21.92|24.25|21.94|24.07|21.78|0
1649683800000|2022-04-11 13:30:00|24.22|21.91|24.24|21.93|24.32|22|23.98|21.7|0
1649684100000|2022-04-11 13:35:00|24.26|21.95|24.51|22.17|24.52|22.18|23.94|21.66|0
1649684400000|2022-04-11 13:40:00|24.49|22.16|24.25|21.94|24.66|22.31|24.18|21.87|0
1649684700000|2022-04-11 13:45:00|24.24|21.93|24.24|21.93|24.41|22.09|24.15|21.85|0
1649685000000|2022-04-11 13:50:00|24.28|21.97|24.19|21.89|24.4|22.08|24.09|21.79|0
1649685300000|2022-04-11 13:55:00|24.18|21.88|24.22|21.92|24.34|22.02|24.12|21.82|0
1649685600000|2022-04-11 14:00:00|24.27|21.96|24.4|22.07|24.44|22.11|24.12|21.82|0
1649685900000|2022-04-11 14:05:00|24.42|22.1|24.28|21.96|24.49|22.16|24.21|21.9|0
1649686200000|2022-04-11 14:10:00|24.26|21.95|24.3|21.99|24.38|22.06|24.14|21.84|0
1649686500000|2022-04-11 14:15:00|24.27|21.96|24.45|22.12|24.47|22.14|24.11|21.81|0
1649686800000|2022-04-11 14:20:00|24.47|22.14|24.51|22.17|24.54|22.2|24.36|22.04|0
1649687100000|2022-04-11 14:25:00|24.49|22.16|25.33|22.93|27.41|25.01|23.94|21.66|0
1649687400000|2022-04-11 14:30:00|25.39|22.99|23.9|21.62|25.42|23.02|23.18|20.97|0
1649687700000|2022-04-11 14:35:00|23.88|21.61|23.98|21.69|24.05|21.76|23.85|21.57|0
1649688000000|2022-04-11 14:40:00|24|21.7|24.08|21.79|24.13|21.83|23.96|21.68|0
1649688300000|2022-04-11 14:45:00|24.09|21.77|24.8|22.43|24.81|22.45|24.03|21.74|0
1649688600000|2022-04-11 14:50:00|24.79|22.44|24.62|22.27|24.8|22.44|24.59|22.25|0
1649688900000|2022-04-11 14:55:00|24.64|22.29|24.71|22.35|24.73|22.38|24.6|22.26|0
1649689200000|2022-04-11 15:00:00|24.75|22.39|24.7|22.34|24.75|22.39|24.6|22.26|0
1649689500000|2022-04-11 15:05:00|24.72|22.35|24.8|22.44|24.83|22.46|24.7|22.34|0
1649689800000|2022-04-11 15:10:00|24.81|22.45|24.84|22.47|24.9|22.53|24.74|22.38|0
1649690100000|2022-04-11 15:15:00|24.87|22.48|24.87|22.5|24.93|22.55|24.79|22.43|0
1649690400000|2022-04-11 15:20:00|24.88|22.51|24.91|22.54|24.93|22.56|24.82|22.45|0
1649690700000|2022-04-11 15:25:00|24.92|22.55|24.92|22.55|25|22.62|24.49|22.16|0
1649691000000|2022-04-11 15:30:00|24.94|22.57|24.74|22.39|24.96|22.58|24.73|22.37|0
1649691300000|2022-04-11 15:35:00|24.75|22.4|24.84|22.48|24.84|22.48|24.66|22.31|0
1649691600000|2022-04-11 15:40:00|24.83|22.47|24.73|22.38|24.84|22.47|24.7|22.35|0
1649691900000|2022-04-11 15:45:00|24.72|22.37|24.79|22.43|24.84|22.47|24.65|22.31|0
1649692200000|2022-04-11 15:50:00|24.8|22.44|24.76|22.4|24.86|22.49|24.69|22.34|0
1649692500000|2022-04-11 15:55:00|24.77|22.41|24.86|22.49|24.89|22.52|24.76|22.4|0
1649692800000|2022-04-11 16:00:00|24.88|22.5|24.89|22.52|24.97|22.59|24.86|22.49|0
1649693100000|2022-04-11 16:05:00|24.87|22.5|24.84|22.48|24.88|22.51|24.79|22.43|0
1649693400000|2022-04-11 16:10:00|24.83|22.47|24.92|22.55|24.95|22.57|24.81|22.45|0
1649693700000|2022-04-11 16:15:00|24.91|22.53|24.88|22.51|24.96|22.58|24.88|22.51|0
1649694000000|2022-04-11 16:20:00|24.86|22.49|24.93|22.56|24.96|22.58|24.83|22.47|0
1649694300000|2022-04-11 16:25:00|24.94|22.57|25|22.62|25|22.62|24.93|22.56|0
1649694600000|2022-04-11 16:30:00|24.99|22.61|24.97|22.6|25.05|22.66|24.96|22.58|0
1649694900000|2022-04-11 16:35:00|24.96|22.59|24.98|22.6|25.02|22.64|24.95|22.57|0
1649695200000|2022-04-11 16:40:00|24.99|22.61|25.04|22.66|25.09|22.7|24.98|22.6|0
1649695500000|2022-04-11 16:45:00|25.03|22.65|24.93|22.55|25.04|22.65|24.89|22.52|0
1649695800000|2022-04-11 16:50:00|24.94|22.56|25.06|22.67|25.12|22.73|24.89|22.52|0
1649696100000|2022-04-11 16:55:00|25.07|22.68|24.95|22.58|25.1|22.71|24.93|22.55|0
1649696400000|2022-04-11 17:00:00|24.96|22.57|24.76|22.4|24.96|22.57|24.72|22.37|0
1649696700000|2022-04-11 17:05:00|24.77|22.41|24.79|22.43|24.81|22.45|24.69|22.34|0
1649697000000|2022-04-11 17:10:00|24.78|22.42|24.72|22.36|24.81|22.45|24.7|22.35|0
1649697300000|2022-04-11 17:15:00|24.73|22.37|24.85|22.48|24.91|22.54|24.72|22.36|0
1649697600000|2022-04-11 17:20:00|24.82|22.46|25.03|22.64|25.06|22.67|24.82|22.46|0
1649697900000|2022-04-11 17:25:00|25.01|22.63|25|22.62|25.08|22.69|24.95|22.57|0
1649698200000|2022-04-11 17:30:00|24.99|22.61|24.86|22.49|25|22.62|24.86|22.49|0
1649698500000|2022-04-11 17:35:00|24.85|22.48|24.9|22.53|25.03|22.65|24.79|22.42|0
1649698800000|2022-04-11 17:40:00|24.91|22.54|24.91|22.54|24.94|22.56|24.79|22.43|0
1649699100000|2022-04-11 17:45:00|24.93|22.55|24.91|22.54|24.94|22.56|24.85|22.49|0
1649699400000|2022-04-11 17:50:00|24.9|22.53|24.92|22.55|24.94|22.57|24.88|22.51|0
1649699700000|2022-04-11 17:55:00|24.93|22.56|24.83|22.46|24.97|22.59|24.81|22.45|0
1649700000000|2022-04-11 18:00:00|24.82|22.45|24.94|22.57|24.99|22.61|24.78|22.42|0
1649700300000|2022-04-11 18:05:00|24.92|22.55|24.74|22.38|24.97|22.59|24.69|22.34|0
1649700600000|2022-04-11 18:10:00|24.75|22.4|25.03|22.65|25.06|22.67|24.71|22.36|0
1649700900000|2022-04-11 18:15:00|25.04|22.67|25.12|22.73|25.13|22.73|25.03|22.64|0
1649701200000|2022-04-11 18:20:00|25.13|22.72|25.08|22.69|25.13|22.72|25.06|22.68|0
1649701500000|2022-04-11 18:25:00|25.09|22.7|25.04|22.66|25.11|22.72|25.01|22.63|0
1649701800000|2022-04-11 18:30:00|25.08|22.69|24.99|22.61|25.17|22.77|24.98|22.6|0
1649702100000|2022-04-11 18:35:00|25.01|22.63|24.96|22.58|25.06|22.67|24.96|22.58|0
1649702400000|2022-04-11 18:40:00|24.93|22.56|24.95|22.58|25.02|22.63|24.88|22.51|0
1649702700000|2022-04-11 18:45:00|24.94|22.57|24.75|22.39|24.96|22.58|24.74|22.38|0
1649703000000|2022-04-11 18:50:00|24.76|22.4|24.75|22.4|24.78|22.42|24.6|22.25|0
1649703300000|2022-04-11 18:55:00|24.74|22.39|24.72|22.36|24.75|22.4|24.67|22.32|0
1649703600000|2022-04-11 19:00:00|24.73|22.37|24.86|22.5|24.89|22.52|24.52|22.19|0
1649703900000|2022-04-11 19:05:00|24.87|22.49|24.81|22.45|24.95|22.57|24.81|22.45|0
1649704200000|2022-04-11 19:10:00|24.8|22.43|24.93|22.56|24.94|22.56|24.75|22.39|0
1649704500000|2022-04-11 19:15:00|24.91|22.54|24.98|22.6|25.05|22.67|24.91|22.54|0
1649704800000|2022-04-11 19:20:00|25|22.62|25.08|22.69|25.08|22.69|24.99|22.61|0
1649705100000|2022-04-11 19:25:00|25.07|22.68|25.26|22.86|25.27|22.87|25.06|22.67|0
1649705400000|2022-04-11 19:30:00|25.25|22.85|25.44|23.04|25.44|23.04|25.22|22.82|0
1649705700000|2022-04-11 19:35:00|25.46|23.06|25.38|22.98|25.49|23.09|25.38|22.98|0
1649706000000|2022-04-11 19:40:00|25.39|22.99|25.44|23.04|25.49|23.09|25.3|22.9|0
1649706300000|2022-04-11 19:45:00|25.47|23.07|24.77|22.41|25.57|23.17|24.7|22.34|0
1649706600000|2022-04-11 19:50:00|24.7|22.34|24.97|22.59|24.97|22.59|24.62|22.28|0
1649706900000|2022-04-11 19:55:00|24.95|22.57|24.78|22.42|25.01|22.63|24.77|22.41|0
1649707200000|2022-04-11 20:00:00|24.87|22.51|25|22.62|25|22.62|24.64|22.29|0
1649707500000|2022-04-11 20:05:00|24.99|22.61|24.88|22.51|24.99|22.61|24.88|22.51|0
1649707800000|2022-04-11 20:10:00|24.89|22.52|24.92|22.55|24.92|22.55|24.8|22.43|0
1649708100000|2022-04-11 20:15:00|24.91|22.54|24.9|22.53|24.92|22.55|24.86|22.49|0
1649708400000|2022-04-11 20:20:00|24.89|22.52|24.94|22.56|24.95|22.57|24.88|22.51|0
1649708700000|2022-04-11 20:25:00|24.95|22.57|24.96|22.59|24.96|22.59|24.93|22.55|0
1649709000000|2022-04-11 20:30:00|24.97|22.58|25.11|22.72|25.14|22.74|24.95|22.57|0
1649709300000|2022-04-11 20:35:00|25.1|22.71|25.01|22.63|25.1|22.71|25.01|22.63|0
1649709600000|2022-04-11 20:40:00|25|22.62|25|22.62|25.03|22.64|25|22.62|0
1649709900000|2022-04-11 20:45:00|24.99|22.61|25|22.62|25.03|22.65|24.99|22.61|0
1649710200000|2022-04-11 20:50:00|24.99|22.61|24.99|22.61|25.01|22.63|24.97|22.59|0
1649710500000|2022-04-11 20:55:00|24.98|22.6|24.97|22.6|24.99|22.61|24.97|22.59|0
1649710800000|2022-04-11 21:00:00|24.98|22.59|24.98|22.6|24.99|22.61|24.97|22.59|0
1649711100000|2022-04-11 21:05:00|24.97||24.98||24.98||24.97||0
1649711400000|2022-04-11 21:10:00|24.97||24.98||24.98||24.97||0
1649711700000|2022-04-11 21:15:00|24.97|22.59|24.97|22.59|24.97|22.6|24.97|22.59|0
1649712000000|2022-04-11 21:20:00|24.96|22.58|24.96|22.58|24.96|22.59|24.94|22.56|0
1649712300000|2022-04-11 21:25:00|24.95|22.57|24.95|22.58|24.97|22.59|24.95|22.57|0
1649712600000|2022-04-11 21:30:00|24.96|22.59|24.96|22.58|24.97|22.59|24.95|22.57|0
1649712900000|2022-04-11 21:35:00|24.95|22.57|24.96|22.58|24.96|22.58|24.95|22.57|0
1649713200000|2022-04-11 21:40:00|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1649713800000|2022-04-11 21:50:00|24.96||24.97||24.97||24.96||0
1649714100000|2022-04-11 21:55:00|24.96|22.58|24.96|22.58|24.96|22.58|24.95|22.58|0
1649714400000|2022-04-11 22:00:00|24.94|22.57|24.9|22.52|24.94|22.57|24.85|22.48|0
1649714700000|2022-04-11 22:05:00|24.89|22.54|24.92|22.55|24.93|22.56|24.88|22.51|0
1649715000000|2022-04-11 22:10:00|24.91|22.54|24.88|22.51|24.91|22.54|24.88|22.51|0
1649715300000|2022-04-11 22:15:00|24.89|22.52|24.9|22.53|24.9|22.53|24.87|22.51|0
1649715600000|2022-04-11 22:20:00|24.89|22.52|24.9|22.53|24.91|22.54|24.87|22.51|0
1649715900000|2022-04-11 22:25:00|24.89|22.52|24.89|22.52|24.91|22.54|24.88|22.51|0
1649716200000|2022-04-11 22:30:00|24.88|22.51|24.85|22.49|24.88|22.51|24.85|22.49|0
1649716500000|2022-04-11 22:35:00|24.86|22.5|24.84|22.48|24.86|22.5|24.84|22.47|0
1649716800000|2022-04-11 22:40:00|24.85|22.49|24.83|22.47|24.85|22.49|24.83|22.47|0
1649717100000|2022-04-11 22:45:00|24.82|22.46|24.84|22.48|24.84|22.48|24.82|22.46|0
1649717400000|2022-04-11 22:50:00|24.85|22.49|24.84|22.48|24.86|22.49|24.84|22.48|0
1649717700000|2022-04-11 22:55:00|24.83|22.47|24.82|22.46|24.83|22.47|24.81|22.45|0
1649718000000|2022-04-11 23:00:00|24.81|22.45|24.86|22.49|24.86|22.49|24.81|22.45|0
1649718300000|2022-04-11 23:05:00|24.87|22.5|24.88|22.51|24.9|22.53|24.86|22.49|0
1649718600000|2022-04-11 23:10:00|24.9|22.53|24.9|22.53|24.93|22.55|24.89|22.52|0
1649718900000|2022-04-11 23:15:00|24.91|22.54|24.93|22.55|24.95|22.57|24.9|22.53|0
1649719200000|2022-04-11 23:20:00|24.94|22.56|25.01|22.63|25.04|22.65|24.89|22.52|0
1649719500000|2022-04-11 23:25:00|24.99|22.61|24.99|22.61|25.04|22.66|24.97|22.59|0
1649719800000|2022-04-11 23:30:00|25|22.62|24.98|22.6|25.03|22.64|24.93|22.55|0
1649720100000|2022-04-11 23:35:00|24.99|22.61|25.02|22.64|25.04|22.66|24.98|22.6|0
1649720400000|2022-04-11 23:40:00|25.03|22.65|25|22.62|25.03|22.65|24.98|22.6|0
1649720700000|2022-04-11 23:45:00|25.01|22.63|25.09|22.7|25.09|22.7|25|22.61|0
1649721000000|2022-04-11 23:50:00|25.08|22.69|25.11|22.72|25.13|22.74|25.03|22.65|0
1649721300000|2022-04-11 23:55:00|25.12|22.73|25.07|22.68|25.16|22.76|25.06|22.67|0
1649721600000|2022-04-12 00:00:00|25.08|22.69|25.03|22.64|25.08|22.69|24.96|22.58|0
1649721900000|2022-04-12 00:05:00|25.04|22.65|25.09|22.7|25.11|22.72|25.01|22.63|0
1649722200000|2022-04-12 00:10:00|25.1|22.71|25.12|22.73|25.16|22.77|25.09|22.7|0
1649722500000|2022-04-12 00:15:00|25.13|22.72|25.09|22.7|25.15|22.76|25.01|22.63|0
1649722800000|2022-04-12 00:20:00|25.08|22.69|25.06|22.67|25.12|22.72|25.02|22.64|0
1649723100000|2022-04-12 00:25:00|25.05|22.66|25.07|22.68|25.1|22.71|25.01|22.62|0
1649723400000|2022-04-12 00:30:00|25.06|22.67|25.1|22.71|25.11|22.72|25.02|22.64|0
1649723700000|2022-04-12 00:35:00|25.09|22.7|25.12|22.73|25.14|22.75|25.05|22.66|0
1649724000000|2022-04-12 00:40:00|25.11|22.72|25.16|22.76|25.16|22.76|25.11|22.72|0
1649724300000|2022-04-12 00:45:00|25.22|22.82|25.27|22.86|25.28|22.88|25.22|22.82|0
1649724600000|2022-04-12 00:50:00|25.26|22.85|25.38|22.96|25.39|22.97|25.26|22.85|0
1649724900000|2022-04-12 00:55:00|25.4|22.98|25.51|23.08|25.55|23.12|25.38|22.96|0
1649725200000|2022-04-12 01:00:00|25.52|23.09|25.49|23.07|25.56|23.12|25.47|23.04|0
1649725500000|2022-04-12 01:05:00|25.5|23.08|25.5|23.07|25.54|23.11|25.48|23.06|0
1649725800000|2022-04-12 01:10:00|25.51|23.08|25.53|23.1|25.54|23.11|25.51|23.08|0
1649726100000|2022-04-12 01:15:00|25.52|23.09|25.53|23.1|25.54|23.11|25.48|23.06|0
1649726400000|2022-04-12 01:20:00|25.54|23.09|25.54|23.1|25.54|23.1|25.48|23.05|0
1649726700000|2022-04-12 01:25:00|25.56|23.13|25.6|23.16|25.64|23.2|25.55|23.12|0
1649727000000|2022-04-12 01:30:00|25.58|23.14|25.57|23.14|25.62|23.18|25.51|23.08|0
1649727300000|2022-04-12 01:35:00|25.56|23.13|25.59|23.15|25.6|23.16|25.51|23.08|0
1649727600000|2022-04-12 01:40:00|25.6|23.16|25.6|23.16|25.66|23.22|25.57|23.13|0
1649727900000|2022-04-12 01:45:00|25.61|23.17|25.62|23.18|25.64|23.2|25.58|23.14|0
1649728200000|2022-04-12 01:50:00|25.63|23.19|25.73|23.28|25.73|23.28|25.61|23.17|0
1649728500000|2022-04-12 01:55:00|25.72|23.27|25.72|23.27|25.74|23.29|25.68|23.23|0
1649728800000|2022-04-12 02:00:00|25.71|23.26|25.73|23.28|25.73|23.28|25.68|23.23|0
1649729100000|2022-04-12 02:05:00|25.72|23.27|25.64|23.2|25.73|23.28|25.64|23.2|0
1649729400000|2022-04-12 02:10:00|25.63|23.19|25.62|23.18|25.64|23.2|25.59|23.15|0
1649729700000|2022-04-12 02:15:00|25.61|23.17|25.67|23.23|25.68|23.24|25.59|23.15|0
1649730000000|2022-04-12 02:20:00|25.7|23.25|25.7|23.25|25.71|23.26|25.64|23.2|0
1649730300000|2022-04-12 02:25:00|25.71|23.26|25.66|23.22|25.72|23.27|25.65|23.21|0
1649730600000|2022-04-12 02:30:00|25.65|23.21|25.58|23.14|25.66|23.22|25.55|23.12|0
1649730900000|2022-04-12 02:35:00|25.59|23.15|25.62|23.18|25.62|23.18|25.55|23.12|0
1649731200000|2022-04-12 02:40:00|25.6|23.16|25.59|23.15|25.62|23.18|25.59|23.15|0
1649731500000|2022-04-12 02:45:00|25.6|23.16|25.59|23.15|25.61|23.17|25.59|23.15|0
1649731800000|2022-04-12 02:50:00|25.6|23.16|25.58|23.15|25.61|23.17|25.58|23.15|0
1649732100000|2022-04-12 02:55:00|25.59|23.16|25.59|23.16|25.62|23.18|25.58|23.15|0
1649732400000|2022-04-12 03:00:00|25.58|23.15|25.57|23.14|25.59|23.16|25.53|23.1|0
1649732700000|2022-04-12 03:05:00|25.58|23.15|25.59|23.15|25.61|23.17|25.57|23.14|0
1649733000000|2022-04-12 03:10:00|25.58|23.16|25.59|23.15|25.63|23.19|25.58|23.15|0
1649733300000|2022-04-12 03:15:00|25.58|23.14|25.71|23.26|25.73|23.28|25.57|23.14|0
1649733600000|2022-04-12 03:20:00|25.72|23.27|25.71|23.26|25.74|23.29|25.69|23.24|0
1649733900000|2022-04-12 03:25:00|25.7|23.25|25.7|23.25|25.71|23.26|25.67|23.23|0
1649734200000|2022-04-12 03:30:00|25.71|23.26|25.7|23.25|25.71|23.26|25.62|23.18|0
1649734500000|2022-04-12 03:35:00|25.69|23.24|25.67|23.23|25.73|23.28|25.66|23.21|0
1649734800000|2022-04-12 03:40:00|25.68|23.22|25.7|23.25|25.71|23.26|25.67|23.22|0
1649735100000|2022-04-12 03:45:00|25.69|23.24|25.7|23.25|25.71|23.26|25.67|23.22|0
1649735400000|2022-04-12 03:50:00|25.69|23.24|25.7|23.25|25.72|23.27|25.67|23.22|0
1649735700000|2022-04-12 03:55:00|25.69|23.24|25.71|23.26|25.74|23.29|25.69|23.24|0
1649736000000|2022-04-12 04:00:00|25.7|23.27|25.7|23.25|25.72|23.27|25.67|23.22|0
1649736300000|2022-04-12 04:05:00|25.69|23.24|25.73|23.28|25.74|23.29|25.67|23.22|0
1649736600000|2022-04-12 04:10:00|25.72|23.27|25.72|23.27|25.73|23.28|25.7|23.25|0
1649736900000|2022-04-12 04:15:00|25.71|23.26|25.72|23.27|25.72|23.27|25.7|23.25|0
1649737200000|2022-04-12 04:20:00|25.71|23.26|25.71|23.26|25.72|23.27|25.7|23.25|0
1649737500000|2022-04-12 04:25:00|25.72|23.27|25.83|23.37|25.85|23.39|25.71|23.26|0
1649737800000|2022-04-12 04:30:00|25.84|23.38|25.81|23.36|25.84|23.38|25.79|23.33|0
1649738100000|2022-04-12 04:35:00|25.82|23.35|25.81|23.35|25.83|23.37|25.79|23.33|0
1649738400000|2022-04-12 04:40:00|25.8|23.34|25.83|23.37|25.85|23.38|25.8|23.34|0
1649738700000|2022-04-12 04:45:00|25.84|23.38|25.84|23.38|25.85|23.39|25.82|23.36|0
1649739000000|2022-04-12 04:50:00|25.85|23.39|25.83|23.37|25.85|23.39|25.82|23.37|0
1649739300000|2022-04-12 04:55:00|25.84|23.38|25.83|23.37|25.86|23.4|25.83|23.37|0
1649739600000|2022-04-12 05:00:00|25.82|23.36|25.86|23.4|25.88|23.41|25.79|23.33|0
1649739900000|2022-04-12 05:05:00|25.87|23.41|26.06|23.57|26.12|23.63|25.8|23.35|0
1649740200000|2022-04-12 05:10:00|26.05|23.55|25.95|23.48|26.07|23.58|25.95|23.48|0
1649740500000|2022-04-12 05:15:00|25.94|23.47|25.77|23.32|25.95|23.48|25.77|23.32|0
1649740800000|2022-04-12 05:20:00|25.76|23.31|25.88|23.42|25.88|23.42|25.75|23.3|0
1649741100000|2022-04-12 05:25:00|25.89|23.41|25.93|23.46|25.93|23.46|25.88|23.41|0
1649741400000|2022-04-12 05:30:00|25.92|23.45|25.89|23.43|25.94|23.47|25.88|23.42|0
1649741700000|2022-04-12 05:35:00|25.88|23.42|25.79|23.33|25.94|23.47|25.79|23.33|0
1649742000000|2022-04-12 05:40:00|25.8|23.34|25.81|23.35|25.87|23.41|25.78|23.32|0
1649742300000|2022-04-12 05:45:00|25.82|23.36|25.83|23.37|25.88|23.42|25.81|23.35|0
1649742600000|2022-04-12 05:50:00|25.84|23.38|25.81|23.36|25.86|23.4|25.78|23.33|0
1649742900000|2022-04-12 05:55:00|25.82|23.37|25.88|23.42|25.9|23.43|25.81|23.36|0
1649743200000|2022-04-12 06:00:00|25.89|23.43|25.98|23.51|26.04|23.56|25.81|23.35|0
1649743500000|2022-04-12 06:05:00|25.97|23.5|25.87|23.4|26.02|23.54|25.87|23.4|0
1649743800000|2022-04-12 06:10:00|25.86|23.39|25.82|23.36|25.87|23.4|25.81|23.35|0
1649744100000|2022-04-12 06:15:00|25.81|23.37|25.8|23.34|25.87|23.4|25.8|23.34|0
1649744400000|2022-04-12 06:20:00|25.81|23.35|25.88|23.42|25.88|23.42|25.8|23.34|0
1649744700000|2022-04-12 06:25:00|25.87|23.41|25.82|23.36|25.88|23.41|25.82|23.36|0
1649745000000|2022-04-12 06:30:00|25.83|23.37|25.82|23.36|25.86|23.4|25.81|23.35|0
1649745300000|2022-04-12 06:35:00|25.81|23.35|25.62|23.18|25.81|23.35|25.59|23.16|0
1649745600000|2022-04-12 06:40:00|25.63|23.19|25.71|23.26|25.71|23.26|25.59|23.16|0
1649745900000|2022-04-12 06:45:00|25.72|23.27|25.74|23.29|25.79|23.33|25.67|23.23|0
1649746200000|2022-04-12 06:50:00|25.73|23.28|25.75|23.3|25.78|23.32|25.72|23.27|0
1649746500000|2022-04-12 06:55:00|25.78|23.32|25.67|23.23|25.8|23.35|25.67|23.23|0
1649746800000|2022-04-12 07:00:00|25.68|23.24|25.85|23.39|25.85|23.39|25.62|23.18|0
1649747100000|2022-04-12 07:05:00|25.84|23.44|24.95|22.58|25.92|23.52|24.88|22.51|0
1649747400000|2022-04-12 07:10:00|24.97|22.59|24.87|22.5|24.99|22.61|24.77|22.41|0
1649747700000|2022-04-12 07:15:00|24.86|22.49|25.04|22.66|25.14|22.74|24.86|22.49|0
1649748000000|2022-04-12 07:20:00|25.05|22.67|24.99|22.61|25.22|22.82|24.97|22.59|0
1649748300000|2022-04-12 07:25:00|25.01|22.63|25.21|22.81|25.3|22.9|24.92|22.54|0
1649748600000|2022-04-12 07:30:00|25.22|22.82|25.36|22.96|25.43|23.03|25.22|22.82|0
1649748900000|2022-04-12 07:35:00|25.37|22.97|25.42|23.02|25.51|23.11|25.35|22.95|0
1649749200000|2022-04-12 07:40:00|25.43|23.03|25.5|23.1|25.55|23.15|25.4|23|0
1649749500000|2022-04-12 07:45:00|25.53|23.13|25.27|22.87|25.54|23.14|25.27|22.87|0
1649749800000|2022-04-12 07:50:00|25.28|22.88|25.24|22.84|25.38|22.98|25.19|22.79|0
1649750100000|2022-04-12 07:55:00|25.23|22.83|25.23|22.83|25.25|22.85|25.17|22.77|0
1649750400000|2022-04-12 08:00:00|25.22|22.82|25.25|22.85|25.27|22.87|25.13|22.74|0
1649750700000|2022-04-12 08:05:00|25.2|22.8|25.19|22.79|25.28|22.88|25.18|22.78|0
1649751000000|2022-04-12 08:10:00|25.18|22.78|25.11|22.72|25.2|22.8|25.1|22.71|0
1649751300000|2022-04-12 08:15:00|25.1|22.71|25.1|22.71|25.13|22.73|25.03|22.64|0
1649751600000|2022-04-12 08:20:00|25.07|22.68|24.98|22.6|25.08|22.69|24.95|22.58|0
1649751900000|2022-04-12 08:25:00|25|22.62|24.97|22.6|25.09|22.7|24.95|22.58|0
1649752200000|2022-04-12 08:30:00|24.98|22.61|24.86|22.49|25.01|22.63|24.83|22.47|0
1649752500000|2022-04-12 08:35:00|24.85|22.48|24.74|22.39|24.85|22.48|24.71|22.35|0
1649752800000|2022-04-12 08:40:00|24.73|22.38|24.73|22.37|24.74|22.39|24.67|22.32|0
1649753100000|2022-04-12 08:45:00|24.72|22.36|24.68|22.33|24.75|22.39|24.62|22.28|0
1649753400000|2022-04-12 08:50:00|24.69|22.34|24.6|22.26|24.69|22.34|24.57|22.23|0
1649753700000|2022-04-12 08:55:00|24.59|22.25|25.02|22.64|25.59|23.19|24.59|22.24|0
1649754000000|2022-04-12 09:00:00|25.04|22.63|25.26|22.86|25.26|22.86|24.97|22.59|0
1649754300000|2022-04-12 09:05:00|25.27|22.87|25.16|22.76|25.27|22.87|25.12|22.73|0
1649754600000|2022-04-12 09:10:00|25.17|22.78|25.29|22.89|25.32|22.92|25.15|22.76|0
1649754900000|2022-04-12 09:15:00|25.28|22.88|25.26|22.86|25.33|22.93|25.24|22.84|0
1649755200000|2022-04-12 09:20:00|25.27|22.87|25.28|22.88|25.36|22.96|25.26|22.86|0
1649755500000|2022-04-12 09:25:00|25.29|22.89|25.21|22.81|25.31|22.91|25.19|22.79|0
1649755800000|2022-04-12 09:30:00|25.22|22.82|25.18|22.79|25.25|22.85|25.12|22.73|0
1649756100000|2022-04-12 09:35:00|25.17|22.78|25.14|22.74|25.21|22.81|25.11|22.72|0
1649756400000|2022-04-12 09:40:00|25.13|22.73|25.09|22.7|25.14|22.74|25.09|22.7|0
1649756700000|2022-04-12 09:45:00|25.08|22.69|25.16|22.77|25.18|22.78|25.06|22.67|0
1649757000000|2022-04-12 09:50:00|25.15|22.76|25.02|22.63|25.15|22.76|25.02|22.63|0
1649757300000|2022-04-12 09:55:00|25.03|22.64|25.11|22.72|25.12|22.72|24.99|22.61|0
1649757600000|2022-04-12 10:00:00|25.12|22.73|25.06|22.67|25.12|22.73|25|22.62|0
1649757900000|2022-04-12 10:05:00|25.07|22.68|25.07|22.69|25.14|22.75|25.05|22.66|0
1649758200000|2022-04-12 10:10:00|25.08|22.68|25.1|22.71|25.13|22.73|25|22.62|0
1649758500000|2022-04-12 10:15:00|25.11|22.72|25.18|22.79|25.19|22.79|25.09|22.7|0
1649758800000|2022-04-12 10:20:00|25.17|22.78|25.17|22.77|25.22|22.82|25.14|22.74|0
1649759100000|2022-04-12 10:25:00|25.19|22.78|25.09|22.7|25.23|22.83|25.09|22.7|0
1649759400000|2022-04-12 10:30:00|25.1|22.71|25.06|22.67|25.14|22.74|25.05|22.66|0
1649759700000|2022-04-12 10:35:00|25.03|22.64|24.96|22.58|25.03|22.64|24.91|22.54|0
1649760000000|2022-04-12 10:40:00|24.97|22.59|24.95|22.58|25.04|22.65|24.94|22.56|0
1649760300000|2022-04-12 10:45:00|24.94|22.57|25|22.62|25.03|22.64|24.94|22.56|0
1649760600000|2022-04-12 10:50:00|24.99|22.61|24.95|22.58|25|22.62|24.95|22.58|0
1649760900000|2022-04-12 10:55:00|24.94|22.57|25.04|22.66|25.05|22.67|24.93|22.56|0
1649761200000|2022-04-12 11:00:00|25.05|22.67|25.05|22.66|25.07|22.68|25|22.62|0
1649761500000|2022-04-12 11:05:00|25.06|22.67|25.1|22.71|25.1|22.71|25.03|22.64|0
1649761800000|2022-04-12 11:10:00|25.11|22.72|25.17|22.77|25.18|22.78|25.1|22.71|0
1649762100000|2022-04-12 11:15:00|25.16|22.76|25.14|22.74|25.24|22.84|25.12|22.73|0
1649762400000|2022-04-12 11:20:00|25.15|22.75|25.13|22.74|25.15|22.75|25.07|22.68|0
1649762700000|2022-04-12 11:25:00|25.14|22.75|25.03|22.64|25.15|22.75|25.02|22.64|0
1649763000000|2022-04-12 11:30:00|25.02|22.63|24.96|22.59|25.03|22.64|24.94|22.56|0
1649763300000|2022-04-12 11:35:00|24.97|22.57|24.97|22.59|25.04|22.65|24.93|22.55|0
1649763600000|2022-04-12 11:40:00|24.98|22.6|24.96|22.58|25.07|22.68|24.92|22.54|0
1649763900000|2022-04-12 11:45:00|24.95|22.57|24.92|22.55|24.95|22.57|24.9|22.53|0
1649764200000|2022-04-12 11:50:00|24.93|22.54|24.92|22.54|24.93|22.56|24.88|22.51|0
1649764500000|2022-04-12 11:55:00|24.93|22.55|24.89|22.52|24.96|22.58|24.88|22.51|0
1649764800000|2022-04-12 12:00:00|24.88|22.51|24.89|22.52|24.96|22.58|24.88|22.51|0
1649765100000|2022-04-12 12:05:00|24.88|22.51|24.72|22.36|24.89|22.52|24.7|22.35|0
1649765400000|2022-04-12 12:10:00|24.73|22.37|24.71|22.36|24.76|22.4|24.7|22.34|0
1649765700000|2022-04-12 12:15:00|24.72|22.37|24.78|22.42|24.78|22.42|24.7|22.34|0
1649766000000|2022-04-12 12:20:00|24.77|22.41|24.78|22.42|24.8|22.44|24.73|22.38|0
1649766300000|2022-04-12 12:25:00|24.77|22.41|25.31|22.91|25.31|22.91|24.77|22.41|0
1649766600000|2022-04-12 12:30:00|25.3|22.9|24.04|21.75|25.3|22.9|24.04|21.75|0
1649766900000|2022-04-12 12:35:00|24.05|21.76|24.17|21.87|24.27|21.96|24.05|21.76|0
1649767200000|2022-04-12 12:40:00|24.18|21.88|23.9|21.62|24.21|21.9|23.84|21.57|0
1649767500000|2022-04-12 12:45:00|23.88|21.61|23.65|21.4|23.88|21.61|23.64|21.39|0
1649767800000|2022-04-12 12:50:00|23.66|21.41|23.52|21.28|23.77|21.51|23.52|21.28|0
1649768100000|2022-04-12 12:55:00|23.51|21.27|23.57|21.32|23.59|21.35|23.39|21.16|0
1649768400000|2022-04-12 13:00:00|23.58|21.33|23.63|21.38|23.64|21.39|23.57|21.32|0
1649768700000|2022-04-12 13:05:00|23.62|21.37|23.81|21.55|23.89|21.62|23.57|21.32|0
1649769000000|2022-04-12 13:10:00|23.83|21.56|23.99|21.71|24|21.72|23.83|21.56|0
1649769300000|2022-04-12 13:15:00|23.98|21.7|23.98|21.69|24.02|21.73|23.89|21.61|0
1649769600000|2022-04-12 13:20:00|23.96|21.68|24.11|21.82|24.16|21.86|23.95|21.67|0
1649769900000|2022-04-12 13:25:00|24.12|21.8|24.17|21.87|24.17|21.87|24.02|21.73|0
1649770200000|2022-04-12 13:30:00|24.13|21.83|24.3|21.98|24.41|22.08|24.13|21.83|0
1649770500000|2022-04-12 13:35:00|24.24|21.93|23.96|21.67|24.4|22.08|23.87|21.6|0
1649770800000|2022-04-12 13:40:00|23.9|21.63|23.84|21.57|24.17|21.87|23.82|21.55|0
1649771100000|2022-04-12 13:45:00|23.82|21.55|23.7|21.44|23.9|21.63|23.62|21.37|0
1649771400000|2022-04-12 13:50:00|23.67|21.45|23.96|21.68|24.64|22.3|23.45|21.22|0
1649771700000|2022-04-12 13:55:00|23.97|21.69|24.07|21.78|24.16|21.86|23.97|21.69|0
1649772000000|2022-04-12 14:00:00|24.06|21.77|24.19|21.89|24.29|21.98|24|21.72|0
1649772300000|2022-04-12 14:05:00|24.2|21.93|24.26|21.95|24.38|22.06|24.19|21.89|0
1649772600000|2022-04-12 14:10:00|24.17|21.87|24.16|21.86|24.32|22|24.15|21.85|0
1649772900000|2022-04-12 14:15:00|24.14|21.84|24.45|22.12|24.47|22.14|24.13|21.83|0
1649773200000|2022-04-12 14:20:00|24.42|22.1|24.38|22.06|24.46|22.13|24.23|21.92|0
1649773500000|2022-04-12 14:25:00|24.37|22.05|24.59|22.25|24.59|22.25|24.35|22.03|0
1649773800000|2022-04-12 14:30:00|24.57|22.23|24.56|22.22|24.68|22.33|24.52|22.19|0
1649774100000|2022-04-12 14:35:00|24.53|22.2|24.8|22.44|24.83|22.47|24.49|22.16|0
1649774400000|2022-04-12 14:40:00|24.81|22.45|24.8|22.43|24.89|22.52|24.73|22.37|0
1649774700000|2022-04-12 14:45:00|24.81|22.44|24.53|22.19|24.86|22.49|23.82|21.55|0
1649775000000|2022-04-12 14:50:00|24.52|22.2|24.54|22.2|24.68|22.33|24.51|22.18|0
1649775300000|2022-04-12 14:55:00|24.55|22.21|24.55|22.21|24.63|22.28|24.47|22.14|0
1649775600000|2022-04-12 15:00:00|24.56|22.22|24.42|22.1|24.67|22.32|24.39|22.06|0
1649775900000|2022-04-12 15:05:00|24.43|22.09|24.62|22.28|24.65|22.3|24.39|22.07|0
1649776200000|2022-04-12 15:10:00|24.61|22.27|24.46|22.13|24.65|22.3|24.45|22.12|0
1649776500000|2022-04-12 15:15:00|24.44|22.11|24.28|21.97|24.48|22.15|24.28|21.97|0
1649776800000|2022-04-12 15:20:00|24.27|21.96|24.21|21.9|24.29|21.98|24.15|21.85|0
1649777100000|2022-04-12 15:25:00|24.17|21.87|23.67|21.41|24.49|22.16|23.64|21.39|0
1649777400000|2022-04-12 15:30:00|23.65|21.39|23.58|21.33|23.65|21.39|23.51|21.27|0
1649777700000|2022-04-12 15:35:00|23.55|21.31|23.73|21.47|23.77|21.5|23.51|21.27|0
1649778000000|2022-04-12 15:40:00|23.74|21.48|23.7|21.45|23.77|21.51|23.65|21.4|0
1649778300000|2022-04-12 15:45:00|23.69|21.44|23.78|21.52|23.81|21.55|23.66|21.41|0
1649778600000|2022-04-12 15:50:00|23.76|21.5|23.7|21.44|23.87|21.6|23.67|21.41|0
1649778900000|2022-04-12 15:55:00|23.69|21.43|23.8|21.53|23.84|21.57|23.66|21.41|0
1649779200000|2022-04-12 16:00:00|23.78|21.51|23.9|21.63|23.92|21.64|23.76|21.5|0
1649779500000|2022-04-12 16:05:00|23.91|21.62|24.04|21.75|24.1|21.8|23.85|21.58|0
1649779800000|2022-04-12 16:10:00|24.07|21.77|24.1|21.8|24.17|21.87|24.06|21.77|0
1649780100000|2022-04-12 16:15:00|24.07|21.78|23.99|21.71|24.13|21.83|23.83|21.56|0
1649780400000|2022-04-12 16:20:00|24.02|21.73|24.25|21.94|24.26|21.95|24.02|21.73|0
1649780700000|2022-04-12 16:25:00|24.27|21.96|24.44|22.11|24.48|22.15|24.27|21.96|0
1649781000000|2022-04-12 16:30:00|24.47|22.14|24.47|22.14|24.47|22.14|24.33|22.01|0
1649781300000|2022-04-12 16:35:00|24.49|22.16|24.4|22.07|24.49|22.16|24.35|22.03|0
1649781600000|2022-04-12 16:40:00|24.39|22.05|24.52|22.19|24.58|22.23|24.35|22.03|0
1649781900000|2022-04-12 16:45:00|24.5|22.17|24.43|22.11|24.63|22.28|24.42|22.1|0
1649782200000|2022-04-12 16:50:00|24.44|22.1|24.37|22.05|24.44|22.1|24.23|21.92|0
1649782500000|2022-04-12 16:55:00|24.36|22.04|24.34|22.02|24.37|22.05|24.28|21.97|0
1649782800000|2022-04-12 17:00:00|24.35|22.03|23.96|21.67|24.6|22.26|23.41|21.18|0
1649783100000|2022-04-12 17:05:00|23.91|21.63|23.92|21.64|24|21.71|23.83|21.56|0
1649783400000|2022-04-12 17:10:00|23.93|21.65|23.72|21.46|23.93|21.65|23.62|21.37|0
1649783700000|2022-04-12 17:15:00|23.74|21.48|23.71|21.46|23.86|21.58|23.7|21.44|0
1649784000000|2022-04-12 17:20:00|23.67|21.45|23.74|21.48|23.82|21.55|23.52|21.28|0
1649784300000|2022-04-12 17:25:00|23.76|21.49|23.86|21.58|23.87|21.6|23.73|21.47|0
1649784600000|2022-04-12 17:30:00|23.84|21.57|23.83|21.56|23.99|21.7|23.79|21.52|0
1649784900000|2022-04-12 17:35:00|23.84|21.57|23.72|21.46|23.88|21.61|23.24|21.03|0
1649785200000|2022-04-12 17:40:00|23.71|21.45|23.92|21.64|23.93|21.66|23.68|21.43|0
1649785500000|2022-04-12 17:45:00|23.93|21.65|24|21.71|24.06|21.77|23.89|21.62|0
1649785800000|2022-04-12 17:50:00|24.01|21.72|24.21|21.9|24.24|21.93|24.01|21.72|0
1649786100000|2022-04-12 17:55:00|24.22|21.91|23.92|21.64|24.37|22.04|23.37|21.15|0
1649786400000|2022-04-12 18:00:00|23.91|21.63|23.79|21.53|24.05|21.76|23.78|21.52|0
1649786700000|2022-04-12 18:05:00|23.81|21.54|23.77|21.51|23.84|21.57|23.66|21.41|0
1649787000000|2022-04-12 18:10:00|23.78|21.52|24.05|21.76|24.05|21.76|23.78|21.52|0
1649787300000|2022-04-12 18:15:00|24.06|21.77|24.78|22.42|24.83|22.46|24.06|21.77|0
1649787600000|2022-04-12 18:20:00|24.8|22.44|24.82|22.45|24.84|22.47|24.67|22.32|0
1649787900000|2022-04-12 18:25:00|24.84|22.47|24.88|22.51|24.89|22.52|24.76|22.41|0
1649788200000|2022-04-12 18:30:00|24.9|22.53|24.84|22.48|25.06|22.68|24.81|22.45|0
1649788500000|2022-04-12 18:35:00|24.87|22.5|24.85|22.49|24.93|22.56|24.7|22.35|0
1649788800000|2022-04-12 18:40:00|24.87|22.5|24.91|22.53|25|22.62|24.8|22.44|0
1649789100000|2022-04-12 18:45:00|24.89|22.52|24.74|22.39|24.89|22.52|24.62|22.27|0
1649789400000|2022-04-12 18:50:00|24.73|22.38|24.71|22.35|24.88|22.51|24.68|22.33|0
1649789700000|2022-04-12 18:55:00|24.69|22.34|24.77|22.41|24.8|22.44|24.61|22.26|0
1649790000000|2022-04-12 19:00:00|24.79|22.43|25.14|22.75|25.16|22.76|24.7|22.34|0
1649790300000|2022-04-12 19:05:00|25.13|22.74|25.37|22.97|25.38|22.98|25.08|22.69|0
1649790600000|2022-04-12 19:10:00|25.35|22.95|25.3|22.9|25.45|23.05|24.43|22.11|0
1649790900000|2022-04-12 19:15:00|25.29|22.89|25.18|22.78|25.34|22.94|25.18|22.78|0
1649791200000|2022-04-12 19:20:00|25.17|22.77|25.1|22.71|25.17|22.77|24.98|22.6|0
1649791500000|2022-04-12 19:25:00|25.12|22.73|25.3|22.9|25.44|23.04|25.12|22.73|0
1649791800000|2022-04-12 19:30:00|25.36|22.96|25.31|22.91|25.42|23.02|25.23|22.83|0
1649792100000|2022-04-12 19:35:00|25.35|22.95|24.97|22.59|25.37|22.97|24.92|22.55|0
1649792400000|2022-04-12 19:40:00|24.99|22.61|25.07|22.68|25.1|22.71|24.88|22.51|0
1649792700000|2022-04-12 19:45:00|25.18|22.78|26.86|24.46|26.86|24.46|24.5|22.16|0
1649793000000|2022-04-12 19:50:00|26.88|24.48|26.85|24.45|27.01|24.61|26.75|24.35|0
1649793300000|2022-04-12 19:55:00|26.82|24.42|25.5|23.1|26.93|24.53|25.17|22.77|0
1649793600000|2022-04-12 20:00:00|25.54|23.14|25.61|23.21|25.66|23.26|25.54|23.14|0
1649793900000|2022-04-12 20:05:00|25.57|23.17|25.33|22.93|25.62|23.22|25.33|22.93|0
1649794200000|2022-04-12 20:10:00|25.35|22.95|25.41|23.01|25.41|23.01|25.33|22.93|0
1649794500000|2022-04-12 20:15:00|25.42|23|25.4|22.99|25.45|23.03|25.4|22.98|0
1649794800000|2022-04-12 20:20:00|25.41|23|25.4|22.98|25.44|23.02|25.4|22.98|0
1649795100000|2022-04-12 20:25:00|25.39|22.97|25.38|22.96|25.41|22.99|25.37|22.95|0
1649795400000|2022-04-12 20:30:00|25.37|22.95|25.37|22.96|25.37|22.96|25.34|22.93|0
1649795700000|2022-04-12 20:35:00|25.36|22.95|25.37|22.96|25.38|22.97|25.36|22.95|0
1649796000000|2022-04-12 20:40:00|25.36|22.95|25.39|22.97|25.39|22.97|25.36|22.95|0
1649796300000|2022-04-12 20:45:00|25.4|22.98|25.44|23.01|25.45|23.02|25.39|22.97|0
1649796600000|2022-04-12 20:50:00|25.45|23.02|25.39|22.97|25.45|23.02|25.38|22.96|0
1649796900000|2022-04-12 20:55:00|25.38|22.96|25.43|23.01|25.44|23.01|25.37|22.95|0
1649797200000|2022-04-12 21:00:00|25.44|23|25.41|22.99|25.44|23.01|25.41|22.99|0
1649797800000|2022-04-12 21:10:00|25.42||25.41||25.42||25.41||0
1649798400000|2022-04-12 21:20:00|25.4|22.98|25.41|22.99|25.41|22.99|25.4|22.98|0
1649798700000|2022-04-12 21:25:00|25.4|22.98|25.4|22.98|25.41|22.99|25.39|22.97|0
1649799000000|2022-04-12 21:30:00|25.43|23.01|25.42|23|25.43|23.01|25.42|23|0
1649799300000|2022-04-12 21:35:00|25.41|22.99|25.39|22.97|25.41|22.99|25.39|22.97|0
1649799600000|2022-04-12 21:40:00|25.4|22.98|25.4|22.98|25.42|23|25.4|22.98|0
1649799900000|2022-04-12 21:45:00|25.41|22.99|25.41|22.99|25.41|22.99|25.39|22.97|0
1649800200000|2022-04-12 21:50:00|25.42|23|25.4|22.98|25.42|23|25.4|22.98|0
1649800500000|2022-04-12 21:55:00|25.41|22.99|25.39|22.98|25.41|22.99|25.39|22.97|0
1649800800000|2022-04-12 22:00:00|25.36|22.94|25.32|22.91|25.38|22.96|25.3|22.89|0
1649801100000|2022-04-12 22:05:00|25.33|22.92|25.29|22.88|25.33|22.92|25.28|22.87|0
1649801400000|2022-04-12 22:10:00|25.28|22.87|25.33|22.91|25.33|22.92|25.26|22.85|0
1649801700000|2022-04-12 22:15:00|25.32|22.92|25.41|22.99|25.43|23.01|25.32|22.92|0
1649802000000|2022-04-12 22:20:00|25.4|22.98|25.43|23.01|25.47|23.05|25.38|22.97|0
1649802300000|2022-04-12 22:25:00|25.42|23|25.43|23.01|25.45|23.02|25.41|22.99|0
1649802600000|2022-04-12 22:30:00|25.42|23|25.37|22.96|25.42|23|25.37|22.95|0
1649802900000|2022-04-12 22:35:00|25.36|22.95|25.34|22.93|25.36|22.95|25.31|22.9|0
1649803200000|2022-04-12 22:40:00|25.33|22.92|25.32|22.91|25.34|22.93|25.32|22.9|0
1649803500000|2022-04-12 22:45:00|25.33|22.9|25.31|22.9|25.34|22.93|25.31|22.9|0
1649803800000|2022-04-12 22:50:00|25.3|22.89|25.23|22.83|25.3|22.89|25.23|22.83|0
1649804100000|2022-04-12 22:55:00|25.24|22.84|25.19|22.79|25.24|22.84|25.19|22.79|0
1649804400000|2022-04-12 23:00:00|25.2|22.8|25.15|22.75|25.21|22.81|25.15|22.75|0
1649804700000|2022-04-12 23:05:00|25.16|22.76|25.12|22.73|25.17|22.77|25.12|22.73|0
1649805000000|2022-04-12 23:10:00|25.13|22.74|25.15|22.75|25.15|22.75|25.12|22.73|0
1649805300000|2022-04-12 23:15:00|25.16|22.77|25.13|22.73|25.17|22.77|25.12|22.73|0
1649805600000|2022-04-12 23:20:00|25.14|22.74|25.15|22.76|25.17|22.77|25.14|22.74|0
1649805900000|2022-04-12 23:25:00|25.14|22.75|25.13|22.74|25.15|22.76|25.11|22.72|0
1649806200000|2022-04-12 23:30:00|25.14|22.75|25.17|22.77|25.17|22.77|25.12|22.73|0
1649806500000|2022-04-12 23:35:00|25.18|22.78|25.2|22.8|25.2|22.8|25.12|22.73|0
1649806800000|2022-04-12 23:40:00|25.19|22.79|25.13|22.74|25.19|22.79|25.12|22.73|0
1649807100000|2022-04-12 23:45:00|25.12|22.73|25.07|22.68|25.12|22.73|25.07|22.68|0
1649807400000|2022-04-12 23:50:00|25.06|22.67|25.02|22.64|25.06|22.67|24.99|22.61|0
1649807700000|2022-04-12 23:55:00|25.01|22.63|24.98|22.6|25.03|22.65|24.98|22.6|0
1649808000000|2022-04-13 00:00:00|24.99|22.61|24.97|22.59|25|22.62|24.94|22.56|0
1649808300000|2022-04-13 00:05:00|24.96|22.62|24.95|22.58|25|22.62|24.94|22.56|0
1649808600000|2022-04-13 00:10:00|24.96|22.57|24.98|22.6|24.99|22.61|24.94|22.57|0
1649808900000|2022-04-13 00:15:00|24.97|22.59|24.97|22.59|25|22.62|24.94|22.57|0
1649809200000|2022-04-13 00:20:00|24.98|22.6|24.97|22.59|24.99|22.61|24.97|22.59|0
1649809500000|2022-04-13 00:25:00|24.98|22.6|25.03|22.65|25.05|22.67|24.98|22.6|0
1649809800000|2022-04-13 00:30:00|25.02|22.64|24.99|22.61|25.05|22.66|24.97|22.59|0
1649810100000|2022-04-13 00:35:00|24.98|22.6|24.95|22.57|24.99|22.61|24.92|22.55|0
1649810400000|2022-04-13 00:40:00|24.94|22.58|24.92|22.55|24.97|22.59|24.92|22.55|0
1649810700000|2022-04-13 00:45:00|24.91|22.54|24.88|22.51|24.91|22.54|24.84|22.47|0
1649811000000|2022-04-13 00:50:00|24.87|22.5|24.88|22.51|24.89|22.52|24.86|22.49|0
1649811300000|2022-04-13 00:55:00|24.89|22.52|24.85|22.48|24.89|22.52|24.84|22.47|0
1649811600000|2022-04-13 01:00:00|24.84|22.47|24.85|22.49|24.86|22.5|24.82|22.46|0
1649811900000|2022-04-13 01:05:00|24.86|22.48|24.84|22.48|24.86|22.5|24.82|22.45|0
1649812200000|2022-04-13 01:10:00|24.83|22.47|24.83|22.47|24.84|22.48|24.8|22.44|0
1649812500000|2022-04-13 01:15:00|24.84|22.46|24.85|22.49|24.87|22.5|24.83|22.46|0
1649812800000|2022-04-13 01:20:00|24.86|22.5|24.82|22.46|24.88|22.51|24.82|22.45|0
1649813100000|2022-04-13 01:25:00|24.83|22.47|24.84|22.48|24.85|22.48|24.82|22.46|0
1649813400000|2022-04-13 01:30:00|24.85|22.49|24.84|22.47|24.87|22.5|24.78|22.42|0
1649813700000|2022-04-13 01:35:00|24.83|22.48|24.84|22.47|24.86|22.49|24.83|22.47|0
1649814000000|2022-04-13 01:40:00|24.85|22.48|24.79|22.43|24.85|22.48|24.79|22.42|0
1649814300000|2022-04-13 01:45:00|24.78|22.42|24.85|22.48|24.86|22.49|24.75|22.39|0
1649814600000|2022-04-13 01:50:00|24.84|22.47|24.81|22.44|24.85|22.48|24.77|22.41|0
1649814900000|2022-04-13 01:55:00|24.8|22.45|24.81|22.45|24.82|22.46|24.76|22.4|0
1649815200000|2022-04-13 02:00:00|24.8|22.44|24.82|22.45|24.84|22.47|24.77|22.41|0
1649815500000|2022-04-13 02:05:00|24.81|22.44|24.75|22.4|24.82|22.45|24.74|22.38|0
1649815800000|2022-04-13 02:10:00|24.76|22.41|24.75|22.4|24.78|22.42|24.73|22.38|0
1649816100000|2022-04-13 02:15:00|24.74|22.39|24.75|22.39|24.77|22.41|24.73|22.38|0
1649816400000|2022-04-13 02:20:00|24.76|22.4|24.73|22.38|24.76|22.4|24.71|22.35|0
1649816700000|2022-04-13 02:25:00|24.74|22.39|24.73|22.38|24.76|22.4|24.71|22.36|0
1649817000000|2022-04-13 02:30:00|24.74|22.37|24.69|22.34|24.74|22.37|24.68|22.33|0
1649817300000|2022-04-13 02:35:00|24.7|22.33|24.72|22.37|24.72|22.37|24.67|22.32|0
1649817600000|2022-04-13 02:40:00|24.71|22.36|24.77|22.41|24.77|22.42|24.71|22.36|0
1649817900000|2022-04-13 02:45:00|24.76|22.4|24.73|22.37|24.77|22.41|24.73|22.37|0
1649818200000|2022-04-13 02:50:00|24.72|22.36|24.7|22.35|24.74|22.38|24.69|22.34|0
1649818500000|2022-04-13 02:55:00|24.69|22.34|24.73|22.37|24.74|22.38|24.68|22.33|0
1649818800000|2022-04-13 03:00:00|24.72|22.36|24.65|22.31|24.72|22.36|24.65|22.3|0
1649819100000|2022-04-13 03:05:00|24.66|22.3|24.68|22.33|24.68|22.33|24.6|22.26|0
1649819400000|2022-04-13 03:10:00|24.67|22.32|24.65|22.3|24.68|22.33|24.36|22.04|0
1649819700000|2022-04-13 03:15:00|24.66|22.31|24.64|22.3|24.67|22.32|24.64|22.3|0
1649820000000|2022-04-13 03:20:00|24.63|22.29|24.62|22.28|24.64|22.3|24.6|22.26|0
1649820300000|2022-04-13 03:25:00|24.63|22.29|24.61|22.27|24.64|22.3|24.61|22.27|0
1649820600000|2022-04-13 03:30:00|24.62|22.28|24.65|22.3|24.67|22.32|24.6|22.25|0
1649820900000|2022-04-13 03:35:00|24.66|22.31|24.61|22.26|24.66|22.31|24.6|22.26|0
1649821200000|2022-04-13 03:40:00|24.6|22.25|24.63|22.28|24.63|22.29|24.59|22.25|0
1649821500000|2022-04-13 03:45:00|24.62|22.29|24.61|22.27|24.63|22.29|24.6|22.26|0
1649821800000|2022-04-13 03:50:00|24.62|22.28|24.61|22.27|24.62|22.28|24.6|22.26|0
1649822100000|2022-04-13 03:55:00|24.62|22.28|24.61|22.27|24.63|22.28|24.61|22.27|0
1649822400000|2022-04-13 04:00:00|24.6|22.26|24.64|22.3|24.65|22.31|24.6|22.26|0
1649822700000|2022-04-13 04:05:00|24.63|22.29|24.61|22.26|24.63|22.3|24.6|22.26|0
1649823000000|2022-04-13 04:10:00|24.62|22.27|24.62|22.27|24.63|22.28|24.61|22.26|0
1649823300000|2022-04-13 04:15:00|24.61|22.28|24.61|22.26|24.63|22.29|24.61|22.26|0
1649823600000|2022-04-13 04:20:00|24.62|22.27|24.62|22.28|24.62|22.28|24.6|22.25|0
1649823900000|2022-04-13 04:25:00|24.63|22.29|24.68|22.33|24.69|22.34|24.63|22.29|0
1649824200000|2022-04-13 04:30:00|24.69|22.34|24.77|22.41|24.77|22.41|24.68|22.33|0
1649824500000|2022-04-13 04:35:00|24.76|22.42|24.76|22.41|24.82|22.45|24.75|22.4|0
1649824800000|2022-04-13 04:40:00|24.77|22.42|24.75|22.4|24.78|22.42|24.75|22.39|0
1649825100000|2022-04-13 04:45:00|24.74|22.39|24.71|22.36|24.75|22.4|24.71|22.36|0
1649825400000|2022-04-13 04:50:00|24.7|22.35|24.73|22.37|24.73|22.37|24.7|22.35|0
1649825700000|2022-04-13 04:55:00|24.72|22.36|24.68|22.33|24.72|22.36|24.68|22.33|0
1649826000000|2022-04-13 05:00:00|24.69|22.34|24.61|22.26|24.71|22.35|24.6|22.26|0
1649826300000|2022-04-13 05:05:00|24.62|22.27|24.62|22.28|24.65|22.3|24.62|22.27|0
1649826600000|2022-04-13 05:10:00|24.63|22.27|24.69|22.33|24.7|22.35|24.63|22.27|0
1649826900000|2022-04-13 05:15:00|24.68|22.32|24.61|22.27|24.68|22.33|24.61|22.27|0
1649827200000|2022-04-13 05:20:00|24.62|22.28|24.61|22.27|24.62|22.28|24.58|22.24|0
1649827500000|2022-04-13 05:25:00|24.62|22.28|24.64|22.29|24.67|22.32|24.62|22.28|0
1649827800000|2022-04-13 05:30:00|24.63|22.28|24.4|22.07|24.63|22.28|24.4|22.07|0
1649828100000|2022-04-13 05:35:00|24.39|22.08|24.36|22.04|24.44|22.11|24.28|21.97|0
1649828400000|2022-04-13 05:40:00|24.37|22.05|24.38|22.06|24.38|22.06|24.33|22.01|0
1649828700000|2022-04-13 05:45:00|24.39|22.05|24.3|21.98|24.39|22.06|24.3|21.98|0
1649829000000|2022-04-13 05:50:00|24.29|22|24.21|21.9|24.32|22.01|24.2|21.9|0
1649829300000|2022-04-13 05:55:00|24.2|21.91|24.16|21.86|24.22|21.91|24.15|21.85|0
1649829600000|2022-04-13 06:00:00|24.15|21.85|24.24|21.93|24.24|21.93|24.15|21.85|0
1649829900000|2022-04-13 06:05:00|24.23|21.94|24.34|22.02|24.35|22.03|24.23|21.93|0
1649830200000|2022-04-13 06:10:00|24.33|22.01|24.28|21.97|24.35|22.03|24.26|21.95|0
1649830500000|2022-04-13 06:15:00|24.29|21.98|24.23|21.92|24.32|22.01|24.23|21.92|0
1649830800000|2022-04-13 06:20:00|24.24|21.93|24.3|21.99|24.3|21.99|24.22|21.92|0
1649831100000|2022-04-13 06:25:00|24.29|21.98|24.34|22.02|24.34|22.03|24.27|21.96|0
1649831400000|2022-04-13 06:30:00|24.33|22.03|24.42|22.1|24.46|22.13|24.33|22.01|0
1649831700000|2022-04-13 06:35:00|24.43|22.11|24.48|22.14|24.48|22.14|24.38|22.06|0
1649832000000|2022-04-13 06:40:00|24.49|22.15|24.47|22.14|24.49|22.16|24.44|22.11|0
1649832300000|2022-04-13 06:45:00|24.46|22.13|24.45|22.12|24.49|22.16|24.42|22.09|0
1649832600000|2022-04-13 06:50:00|24.46|22.13|24.46|22.13|24.46|22.13|24.42|22.09|0
1649832900000|2022-04-13 06:55:00|24.47|22.14|24.5|22.17|24.54|22.21|24.47|22.14|0
1649833200000|2022-04-13 07:00:00|24.49|22.16|24.59|22.25|24.6|22.25|24.4|22.08|0
1649833500000|2022-04-13 07:05:00|24.56|22.22|24.77|22.41|24.79|22.43|24.53|22.19|0
1649833800000|2022-04-13 07:10:00|24.79|22.43|24.72|22.37|24.79|22.43|24.66|22.31|0
1649834100000|2022-04-13 07:15:00|24.74|22.38|24.66|22.31|24.75|22.39|24.56|22.22|0
1649834400000|2022-04-13 07:20:00|24.67|22.32|24.57|22.23|24.67|22.32|24.44|22.11|0
1649834700000|2022-04-13 07:25:00|24.58|22.24|24.57|22.23|24.63|22.28|24.5|22.17|0
1649835000000|2022-04-13 07:30:00|24.6|22.26|24.64|22.3|24.7|22.35|24.59|22.25|0
1649835300000|2022-04-13 07:35:00|24.63|22.29|24.52|22.19|24.64|22.3|24.49|22.16|0
1649835600000|2022-04-13 07:40:00|24.53|22.18|24.58|22.24|25.79|23.39|24.49|22.16|0
1649835900000|2022-04-13 07:45:00|24.59|22.23|24.55|22.22|24.61|22.27|24.53|22.2|0
1649836200000|2022-04-13 07:50:00|24.56|22.2|24.63|22.28|24.67|22.32|24.54|22.2|0
1649836500000|2022-04-13 07:55:00|24.64|22.29|24.67|22.32|24.72|22.36|24.59|22.25|0
1649836800000|2022-04-13 08:00:00|24.68|22.33|24.54|22.2|24.71|22.35|24.47|22.14|0
1649837100000|2022-04-13 08:05:00|24.53|22.19|24.46|22.13|24.53|22.19|24.4|22.08|0
1649837400000|2022-04-13 08:10:00|24.47|22.14|24.55|22.21|24.56|22.22|24.46|22.13|0
1649837700000|2022-04-13 08:15:00|24.54|22.22|24.56|22.22|24.56|22.22|24.47|22.14|0
1649838000000|2022-04-13 08:20:00|24.57|22.23|24.55|22.21|24.61|22.26|24.53|22.2|0
1649838300000|2022-04-13 08:25:00|24.54|22.22|24.63|22.29|24.67|22.32|24.54|22.22|0
1649838600000|2022-04-13 08:30:00|24.64|22.3|24.59|22.24|24.68|22.33|24.58|22.24|0
1649838900000|2022-04-13 08:35:00|24.58|22.26|24.65|22.3|24.66|22.31|24.58|22.25|0
1649839200000|2022-04-13 08:40:00|24.64|22.29|24.44|22.11|24.64|22.29|24.43|22.11|0
1649839500000|2022-04-13 08:45:00|24.42|22.1|24.37|22.05|24.43|22.11|24.34|22.03|0
1649839800000|2022-04-13 08:50:00|24.38|22.06|24.37|22.05|24.44|22.11|24.33|22.02|0
1649840100000|2022-04-13 08:55:00|24.38|22.06|24.42|22.1|24.45|22.12|24.33|22.02|0
1649840400000|2022-04-13 09:00:00|24.43|22.11|24.47|22.14|24.47|22.14|24.42|22.1|0
1649840700000|2022-04-13 09:05:00|24.49|22.16|24.43|22.1|24.5|22.17|24.42|22.09|0
1649841000000|2022-04-13 09:10:00|24.44|22.11|24.46|22.13|24.46|22.13|24.4|22.08|0
1649841300000|2022-04-13 09:15:00|24.48|22.15|24.53|22.2|24.57|22.23|24.48|22.15|0
1649841600000|2022-04-13 09:20:00|24.54|22.21|24.57|22.23|24.59|22.24|24.52|22.19|0
1649841900000|2022-04-13 09:25:00|24.56|22.22|24.59|22.24|24.6|22.26|24.53|22.2|0
1649842200000|2022-04-13 09:30:00|24.6|22.26|24.6|22.26|24.63|22.28|24.59|22.25|0
1649842500000|2022-04-13 09:35:00|24.59|22.25|24.79|22.43|24.82|22.45|24.59|22.25|0
1649842800000|2022-04-13 09:40:00|24.78|22.42|24.85|22.48|24.86|22.49|24.78|22.42|0
1649843100000|2022-04-13 09:45:00|24.86|22.49|24.86|22.49|24.91|22.53|24.81|22.45|0
1649843400000|2022-04-13 09:50:00|24.87|22.5|25.11|22.72|25.15|22.75|24.56|22.22|0
1649843700000|2022-04-13 09:55:00|25.12|22.73|25.31|22.91|25.32|22.92|25.11|22.72|0
1649844000000|2022-04-13 10:00:00|25.3|22.9|25.22|22.82|25.34|22.94|25.18|22.78|0
1649844300000|2022-04-13 10:05:00|25.23|22.83|25.27|22.87|25.29|22.89|25.2|22.8|0
1649844600000|2022-04-13 10:10:00|25.25|22.85|25.18|22.78|25.26|22.86|25.15|22.76|0
1649844900000|2022-04-13 10:15:00|25.17|22.77|25.21|22.81|25.25|22.85|25.13|22.74|0
1649845200000|2022-04-13 10:20:00|25.22|22.82|25.25|22.85|25.25|22.85|25.14|22.75|0
1649845500000|2022-04-13 10:25:00|25.24|22.84|25.21|22.81|25.26|22.86|25.17|22.77|0
1649845800000|2022-04-13 10:30:00|25.22|22.82|25.07|22.69|25.22|22.82|25.07|22.68|0
1649846100000|2022-04-13 10:35:00|25.08|22.68|24.96|22.58|25.1|22.71|24.94|22.57|0
1649846400000|2022-04-13 10:40:00|24.95|22.57|24.97|22.59|25|22.61|24.92|22.55|0
1649846700000|2022-04-13 10:45:00|24.98|22.6|25.06|22.68|25.09|22.7|24.92|22.55|0
1649847000000|2022-04-13 10:50:00|25.05|22.67|24.94|22.56|25.05|22.67|24.89|22.52|0
1649847300000|2022-04-13 10:55:00|24.93|22.55|24.88|22.51|24.94|22.56|24.86|22.49|0
1649847600000|2022-04-13 11:00:00|24.86|22.49|24.81|22.45|24.91|22.54|24.8|22.44|0
1649847900000|2022-04-13 11:05:00|24.8|22.44|24.75|22.39|24.8|22.44|24.7|22.35|0
1649848200000|2022-04-13 11:10:00|24.74|22.38|24.69|22.34|24.77|22.42|24.69|22.34|0
1649848500000|2022-04-13 11:15:00|24.7|22.35|24.74|22.38|24.77|22.41|24.7|22.35|0
1649848800000|2022-04-13 11:20:00|24.75|22.39|24.84|22.48|24.84|22.48|24.73|22.37|0
1649849100000|2022-04-13 11:25:00|24.83|22.47|24.81|22.44|24.91|22.54|24.8|22.44|0
1649849400000|2022-04-13 11:30:00|24.82|22.45|24.96|22.58|24.96|22.58|24.81|22.44|0
1649849700000|2022-04-13 11:35:00|24.95|22.57|25|22.62|25.02|22.64|24.92|22.55|0
1649850000000|2022-04-13 11:40:00|25.02|22.63|25.15|22.75|25.16|22.76|25|22.62|0
1649850300000|2022-04-13 11:45:00|25.14|22.74|25.19|22.79|25.19|22.79|25.11|22.72|0
1649850600000|2022-04-13 11:50:00|25.18|22.78|25.33|22.93|25.35|22.95|25.18|22.78|0
1649850900000|2022-04-13 11:55:00|25.34|22.94|25.47|23.07|25.54|23.14|25.34|22.94|0
1649851200000|2022-04-13 12:00:00|25.46|23.06|25.5|23.1|25.52|23.12|25.42|23.02|0
1649851500000|2022-04-13 12:05:00|25.54|23.14|25.64|23.24|25.64|23.24|25.48|23.08|0
1649851800000|2022-04-13 12:10:00|25.65|23.25|25.56|23.16|25.66|23.26|25.55|23.15|0
1649852100000|2022-04-13 12:15:00|25.59|23.19|25.5|23.1|25.64|23.24|25.48|23.08|0
1649852400000|2022-04-13 12:20:00|25.51|23.11|25.76|23.36|25.81|23.41|25.47|23.07|0
1649852700000|2022-04-13 12:25:00|25.75|23.35|25.71|23.31|25.83|23.43|25.67|23.27|0
1649853000000|2022-04-13 12:30:00|25.7|23.3|25.74|23.34|25.94|23.54|25.64|23.24|0
1649853300000|2022-04-13 12:35:00|25.73|23.33|25.67|23.27|25.81|23.41|25.66|23.26|0
1649853600000|2022-04-13 12:40:00|25.66|23.26|25.58|23.18|25.71|23.31|25.51|23.11|0
1649853900000|2022-04-13 12:45:00|25.57|23.17|25.63|23.23|25.65|23.25|25.53|23.13|0
1649854200000|2022-04-13 12:50:00|25.64|23.24|25.68|23.28|25.69|23.29|25.62|23.22|0
1649854500000|2022-04-13 12:55:00|25.69|23.29|25.86|23.46|25.86|23.46|25.68|23.28|0
1649854800000|2022-04-13 13:00:00|25.85|23.45|25.82|23.42|25.86|23.46|25.8|23.4|0
1649855100000|2022-04-13 13:05:00|25.8|23.4|26|23.6|26.01|23.61|25.8|23.4|0
1649855400000|2022-04-13 13:10:00|25.99|23.59|26.08|23.68|26.61|24.21|25.35|22.95|0
1649855700000|2022-04-13 13:15:00|26.07|23.67|25.94|23.54|26.09|23.69|25.94|23.54|0
1649856000000|2022-04-13 13:20:00|25.93|23.53|25.93|23.53|25.93|23.53|25.85|23.45|0
1649856300000|2022-04-13 13:25:00|25.94|23.54|26.08|23.68|26.1|23.7|25.94|23.54|0
1649856600000|2022-04-13 13:30:00|26.04|23.64|25.7|23.3|26.13|23.73|25.7|23.3|0
1649856900000|2022-04-13 13:35:00|25.68|23.28|25.79|23.39|26.32|23.92|25.56|23.16|0
1649857200000|2022-04-13 13:40:00|25.74|23.34|25.58|23.18|25.81|23.41|25.48|23.08|0
1649857500000|2022-04-13 13:45:00|25.55|23.15|25.46|23.06|25.63|23.23|25.41|23.01|0
1649857800000|2022-04-13 13:50:00|25.45|23.05|25.5|23.1|25.57|23.17|25.43|23.03|0
1649858100000|2022-04-13 13:55:00|25.49|23.09|25.85|23.45|25.85|23.45|25.48|23.08|0
1649858400000|2022-04-13 14:00:00|25.83|23.43|25.85|23.45|26|23.6|25.8|23.4|0
1649858700000|2022-04-13 14:05:00|25.84|23.44|26.03|23.63|26.03|23.63|25.69|23.29|0
1649859000000|2022-04-13 14:10:00|26.02|23.62|25.97|23.57|26.09|23.69|25.9|23.5|0
1649859300000|2022-04-13 14:15:00|25.94|23.54|25.6|23.2|25.94|23.54|25.58|23.18|0
1649859600000|2022-04-13 14:20:00|25.61|23.21|25.48|23.08|25.65|23.25|25.48|23.08|0
1649859900000|2022-04-13 14:25:00|25.49|23.09|25.69|23.29|25.69|23.29|25.49|23.09|0
1649860200000|2022-04-13 14:30:00|25.71|23.31|25.58|23.18|25.76|23.36|25.48|23.08|0
1649860500000|2022-04-13 14:35:00|25.59|23.19|25.73|23.33|25.75|23.35|25.53|23.13|0
1649860800000|2022-04-13 14:40:00|25.76|23.36|25.58|23.18|25.86|23.46|25.58|23.18|0
1649861100000|2022-04-13 14:45:00|25.56|23.16|25.64|23.24|25.64|23.24|25.47|23.07|0
1649861400000|2022-04-13 14:50:00|25.63|23.23|25.5|23.1|25.67|23.27|25.46|23.06|0
1649861700000|2022-04-13 14:55:00|25.54|23.14|25.48|23.08|25.58|23.18|25.46|23.06|0
1649862000000|2022-04-13 15:00:00|25.49|23.09|25.14|22.75|25.5|23.1|25.11|22.71|0
1649862300000|2022-04-13 15:05:00|25.13|22.74|25.22|22.82|25.24|22.84|25.12|22.73|0
1649862600000|2022-04-13 15:10:00|25.21|22.81|25.07|22.68|25.23|22.83|25.06|22.67|0
1649862900000|2022-04-13 15:15:00|25.06|22.67|25|22.62|25.09|22.7|24.98|22.6|0
1649863200000|2022-04-13 15:20:00|24.99|22.61|25.07|22.69|25.72|23.32|24.26|21.95|0
1649863500000|2022-04-13 15:25:00|25.06|22.67|25|22.62|25.07|22.69|24.94|22.56|0
1649863800000|2022-04-13 15:30:00|24.98|22.6|24.96|22.58|25.01|22.63|24.85|22.48|0
1649864100000|2022-04-13 15:35:00|24.93|22.56|25.04|22.65|25.08|22.69|24.92|22.55|0
1649864400000|2022-04-13 15:40:00|25.02|22.63|25.02|22.63|25.09|22.7|24.94|22.57|0
1649864700000|2022-04-13 15:45:00|25.03|22.64|25.09|22.7|25.12|22.72|25.02|22.63|0
1649865000000|2022-04-13 15:50:00|25.11|22.71|25.17|22.77|25.2|22.8|25.11|22.71|0
1649865300000|2022-04-13 15:55:00|25.18|22.78|25.18|22.78|25.25|22.85|25.16|22.76|0
1649865600000|2022-04-13 16:00:00|25.19|22.79|25.13|22.74|25.27|22.87|25.11|22.72|0
1649865900000|2022-04-13 16:05:00|25.14|22.75|25.06|22.67|25.15|22.75|25.04|22.65|0
1649866200000|2022-04-13 16:10:00|25.07|22.68|25.08|22.69|25.23|22.83|25.04|22.65|0
1649866500000|2022-04-13 16:15:00|25.06|22.68|24.98|22.6|25.13|22.73|24.95|22.57|0
1649866800000|2022-04-13 16:20:00|25.01|22.62|24.87|22.51|25.06|22.67|24.87|22.51|0
1649867100000|2022-04-13 16:25:00|24.86|22.5|24.98|22.6|24.98|22.6|24.8|22.44|0
1649867400000|2022-04-13 16:30:00|24.97|22.59|24.87|22.5|24.97|22.59|24.84|22.47|0
1649867700000|2022-04-13 16:35:00|24.86|22.49|24.83|22.46|24.86|22.49|24.78|22.42|0
1649868000000|2022-04-13 16:40:00|24.82|22.45|24.65|22.3|24.83|22.46|24.63|22.29|0
1649868300000|2022-04-13 16:45:00|24.64|22.29|24.67|22.32|24.69|22.34|24.62|22.28|0
1649868600000|2022-04-13 16:50:00|24.68|22.33|24.44|22.11|24.75|22.4|24.44|22.11|0
1649868900000|2022-04-13 16:55:00|24.89|22.52|25.06|22.67|25.08|22.69|24.87|22.5|0
1649869200000|2022-04-13 17:00:00|25.04|22.66|24.97|22.59|25.08|22.69|24.91|22.54|0
1649869500000|2022-04-13 17:05:00|24.99|22.61|24.92|22.55|24.99|22.61|24.89|22.52|0
1649869800000|2022-04-13 17:10:00|24.93|22.56|24.89|22.52|24.94|22.56|24.8|22.43|0
1649870100000|2022-04-13 17:15:00|24.9|22.53|24.89|22.52|24.91|22.54|24.85|22.48|0
1649870400000|2022-04-13 17:20:00|24.88|22.51|24.84|22.47|24.88|22.51|24.78|22.42|0
1649870700000|2022-04-13 17:25:00|24.86|22.49|24.94|22.56|24.99|22.61|24.85|22.48|0
1649871000000|2022-04-13 17:30:00|24.95|22.57|25.09|22.7|25.1|22.71|24.92|22.55|0
1649871300000|2022-04-13 17:35:00|25.07|22.68|25.15|22.75|25.2|22.8|25.07|22.68|0
1649871600000|2022-04-13 17:40:00|25.13|22.74|25.15|22.76|25.19|22.79|25.13|22.74|0
1649871900000|2022-04-13 17:45:00|25.16|22.77|25.05|22.66|25.26|22.86|24.93|22.56|0
1649872200000|2022-04-13 17:50:00|25.06|22.67|25.12|22.73|25.15|22.75|25.05|22.66|0
1649872500000|2022-04-13 17:55:00|25.11|22.72|24.96|22.58|25.15|22.75|24.96|22.58|0
1649872800000|2022-04-13 18:00:00|24.98|22.6|24.97|22.59|25.04|22.65|24.95|22.57|0
1649873100000|2022-04-13 18:05:00|24.96|22.6|24.84|22.47|24.98|22.6|24.79|22.43|0
1649873400000|2022-04-13 18:10:00|24.85|22.48|24.94|22.56|25.05|22.67|24.85|22.48|0
1649873700000|2022-04-13 18:15:00|24.95|22.57|24.87|22.5|24.95|22.57|24.86|22.5|0
1649874000000|2022-04-13 18:20:00|24.86|22.49|24.89|22.52|24.95|22.58|24.8|22.44|0
1649874300000|2022-04-13 18:25:00|24.88|22.51|24.91|22.54|24.98|22.6|24.86|22.49|0
1649874600000|2022-04-13 18:30:00|24.9|22.53|24.82|22.46|25.11|22.72|24.82|22.46|0
1649874900000|2022-04-13 18:35:00|24.81|22.44|24.78|22.42|24.86|22.49|24.73|22.37|0
1649875200000|2022-04-13 18:40:00|24.79|22.43|24.66|22.31|24.81|22.44|24.66|22.31|0
1649875500000|2022-04-13 18:45:00|24.65|22.32|24.61|22.27|24.72|22.37|24.61|22.27|0
1649875800000|2022-04-13 18:50:00|24.6|22.26|24.56|22.22|24.82|22.46|24.38|22.06|0
1649876100000|2022-04-13 18:55:00|24.55|22.23|24.56|22.22|24.58|22.24|24.5|22.17|0
1649876400000|2022-04-13 19:00:00|24.55|22.21|24.66|22.31|24.73|22.37|24.54|22.21|0
1649876700000|2022-04-13 19:05:00|24.65|22.3|24.43|22.1|24.65|22.3|24.41|22.09|0
1649877000000|2022-04-13 19:10:00|24.44|22.11|24.44|22.11|24.48|22.15|24.4|22.08|0
1649877300000|2022-04-13 19:15:00|24.43|22.12|24.33|22.01|24.43|22.12|24.31|22|0
1649877600000|2022-04-13 19:20:00|24.34|22.02|24.78|22.42|24.78|22.42|24.31|22|0
1649877900000|2022-04-13 19:25:00|24.76|22.4|24.31|21.99|24.78|22.42|24.28|21.96|0
1649878200000|2022-04-13 19:30:00|24.3|21.98|24.2|21.89|24.34|22.02|24.16|21.86|0
1649878500000|2022-04-13 19:35:00|24.19|21.88|24.16|21.86|24.28|21.97|24.14|21.84|0
1649878800000|2022-04-13 19:40:00|24.18|21.87|24.19|21.88|24.25|21.94|24.15|21.85|0
1649879100000|2022-04-13 19:45:00|24.16|21.86|24.13|21.83|24.23|21.92|24.1|21.8|0
1649879400000|2022-04-13 19:50:00|24.14|21.84|24.36|22.04|24.41|22.09|24.14|21.84|0
1649879700000|2022-04-13 19:55:00|24.41|22.09|24.06|21.77|24.41|22.09|24|21.72|0
1649880000000|2022-04-13 20:00:00|24.04|21.75|24.17|21.87|24.2|21.9|24.04|21.75|0
1649880300000|2022-04-13 20:05:00|24.18|21.88|24.16|21.86|24.2|21.9|24.15|21.85|0
1649880600000|2022-04-13 20:10:00|24.17|21.87|24.2|21.9|24.2|21.9|24.12|21.82|0
1649880900000|2022-04-13 20:15:00|24.19|21.89|24.16|21.86|24.2|21.9|24.14|21.84|0
1649881200000|2022-04-13 20:20:00|24.15|21.85|24.15|21.85|24.16|21.86|24.15|21.85|0
1649881500000|2022-04-13 20:25:00|24.16|21.86|24.16|21.86|24.16|21.86|24.14|21.84|0
1649881800000|2022-04-13 20:30:00|24.15|21.85|24.15|21.85|24.16|21.86|24.15|21.85|0
1649882100000|2022-04-13 20:35:00|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1649882400000|2022-04-13 20:40:00|24.15|21.85|24.14|21.84|24.16|21.86|24.13|21.84|0
1649882700000|2022-04-13 20:45:00|24.15|21.85|24.15|21.85|24.16|21.86|24.13|21.84|0
1649883000000|2022-04-13 20:50:00|24.16|21.86|24.16|21.86|24.16|21.86|24.14|21.84|0
1649883300000|2022-04-13 20:55:00|24.15|21.85|24.18|21.88|24.19|21.88|24.14|21.84|0
1649883600000|2022-04-13 21:00:00|24.17|21.87|24.17|21.87|24.18|21.88|24.17|21.87|0
1649883900000|2022-04-13 21:05:00|24.18|21.88|24.18|21.88|24.18|21.88|24.17|21.87|0
1649884200000|2022-04-13 21:10:00|24.19||24.18||24.19||24.18||0
1649884500000|2022-04-13 21:15:00|24.17|21.87|24.17|21.87|24.18|21.88|24.17|21.87|0
1649884800000|2022-04-13 21:20:00|24.16|21.86|24.15|21.85|24.16|21.86|24.14|21.84|0
1649885700000|2022-04-13 21:35:00|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1649886300000|2022-04-13 21:45:00|24.15|21.85|24.15|21.85|24.15|21.85|24.14|21.85|0
1649886600000|2022-04-13 21:50:00|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1649886900000|2022-04-13 21:55:00|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1649887200000|2022-04-13 22:00:00|24.16|21.86|24.17|21.87|24.18|21.88|24.14|21.84|0
1649887500000|2022-04-13 22:05:00|24.18|21.88|24.17|21.87|24.18|21.88|24.16|21.85|0
1649887800000|2022-04-13 22:10:00|24.18|21.88|24.16|21.86|24.18|21.88|24.16|21.86|0
1649888100000|2022-04-13 22:15:00|24.17|21.87|24.14|21.84|24.17|21.87|24.12|21.82|0
1649888400000|2022-04-13 22:20:00|24.13|21.83|24.17|21.87|24.17|21.87|24.13|21.83|0
1649888700000|2022-04-13 22:25:00|24.16|21.86|24.16|21.86|24.18|21.88|24.15|21.85|0
1649889000000|2022-04-13 22:30:00|24.15|21.85|24.1|21.8|24.16|21.86|24.09|21.8|0
1649889300000|2022-04-13 22:35:00|24.09|21.79|24.08|21.78|24.09|21.79|24.05|21.76|0
1649889600000|2022-04-13 22:40:00|24.07|21.77|24.06|21.77|24.07|21.78|24.05|21.76|0
1649889900000|2022-04-13 22:45:00|24.05|21.76|24.04|21.75|24.05|21.76|24.04|21.75|0
1649890200000|2022-04-13 22:50:00|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1649890500000|2022-04-13 22:55:00|24.02|21.73|24.02|21.74|24.04|21.75|24.02|21.73|0
1649890800000|2022-04-13 23:00:00|24.03|21.73|24.06|21.77|24.07|21.78|24.03|21.73|0
1649891100000|2022-04-13 23:05:00|24.07|21.78|24.07|21.78|24.09|21.79|24.06|21.77|0
1649891400000|2022-04-13 23:10:00|24.08|21.79|24.09|21.8|24.09|21.8|24.08|21.79|0
1649891700000|2022-04-13 23:15:00|24.08|21.79|24.06|21.76|24.08|21.79|24.05|21.76|0
1649892000000|2022-04-13 23:20:00|24.05|21.77|24.04|21.75|24.05|21.77|24.03|21.74|0
1649892300000|2022-04-13 23:25:00|24.05|21.76|24.13|21.83|24.14|21.84|24.04|21.75|0
1649892600000|2022-04-13 23:30:00|24.14|21.84|24.14|21.85|24.15|21.85|24.13|21.83|0
1649892900000|2022-04-13 23:35:00|24.13|21.84|24.16|21.86|24.17|21.86|24.13|21.83|0
1649893200000|2022-04-13 23:40:00|24.15|21.85|24.14|21.84|24.15|21.85|24.13|21.83|0
1649893500000|2022-04-13 23:45:00|24.13|21.83|24.14|21.84|24.16|21.85|24.1|21.81|0
1649893800000|2022-04-13 23:50:00|24.15|21.85|24.14|21.84|24.15|21.85|24.12|21.82|0
1649894100000|2022-04-13 23:55:00|24.13|21.83|24.15|21.85|24.15|21.85|24.12|21.82|0
1649894400000|2022-04-14 00:00:00|24.13|21.83|24.05|21.76|24.15|21.85|24.04|21.75|0
1649894700000|2022-04-14 00:05:00|24.04|21.75|23.99|21.7|24.08|21.79|23.97|21.69|0
1649895000000|2022-04-14 00:10:00|24|21.71|23.92|21.64|24.01|21.73|23.9|21.62|0
1649895300000|2022-04-14 00:15:00|23.91|21.63|23.94|21.66|24.02|21.73|23.91|21.63|0
1649895600000|2022-04-14 00:20:00|23.93|21.65|23.91|21.64|23.98|21.69|23.89|21.61|0
1649895900000|2022-04-14 00:25:00|23.92|21.63|23.92|21.64|23.92|21.64|23.9|21.62|0
1649896200000|2022-04-14 00:30:00|23.91|21.63|23.9|21.62|23.93|21.65|23.88|21.6|0
1649896500000|2022-04-14 00:35:00|23.89|21.63|23.91|21.63|23.93|21.65|23.89|21.62|0
1649896800000|2022-04-14 00:40:00|23.92|21.64|23.93|21.65|23.95|21.67|23.92|21.64|0
1649897100000|2022-04-14 00:45:00|23.94|21.66|23.92|21.64|23.94|21.66|23.9|21.63|0
1649897400000|2022-04-14 00:50:00|23.91|21.63|23.9|21.62|23.92|21.64|23.9|21.62|0
1649897700000|2022-04-14 00:55:00|23.91|21.63|23.97|21.69|23.98|21.69|23.91|21.63|0
1649898000000|2022-04-14 01:00:00|23.98|21.68|24.03|21.74|24.06|21.77|23.96|21.68|0
1649898300000|2022-04-14 01:05:00|24.02|21.73|24.05|21.76|24.07|21.78|24.02|21.73|0
1649898600000|2022-04-14 01:10:00|24.04|21.75|24.05|21.76|24.07|21.78|24.02|21.73|0
1649898900000|2022-04-14 01:15:00|24.04|21.75|24.02|21.73|24.04|21.75|24|21.72|0
1649899200000|2022-04-14 01:20:00|24.03|21.74|24.03|21.74|24.06|21.77|24.02|21.73|0
1649899500000|2022-04-14 01:25:00|24.02|21.73|24.03|21.74|24.03|21.75|24.01|21.72|0
1649899800000|2022-04-14 01:30:00|24.02|21.73|24.05|21.76|24.08|21.78|24.02|21.73|0
1649900100000|2022-04-14 01:35:00|24.04|21.75|24.04|21.75|24.06|21.77|24.03|21.74|0
1649900400000|2022-04-14 01:40:00|24.03|21.74|24.09|21.8|24.09|21.8|24.02|21.74|0
1649900700000|2022-04-14 01:45:00|24.08|21.79|24.01|21.73|24.09|21.8|24|21.71|0
1649901000000|2022-04-14 01:50:00|24.02|21.72|23.96|21.68|24.02|21.73|23.93|21.66|0
1649901300000|2022-04-14 01:55:00|23.97|21.67|23.9|21.62|23.97|21.69|23.88|21.61|0
1649901600000|2022-04-14 02:00:00|23.91|21.63|23.92|21.64|23.93|21.65|23.9|21.62|0
1649901900000|2022-04-14 02:05:00|23.91|21.65|23.85|21.58|23.91|21.65|23.84|21.57|0
1649902200000|2022-04-14 02:10:00|23.84|21.57|23.85|21.58|23.86|21.59|23.81|21.54|0
1649902500000|2022-04-14 02:15:00|23.84|21.57|23.81|21.54|23.85|21.58|23.79|21.53|0
1649902800000|2022-04-14 02:20:00|23.82|21.55|23.85|21.58|23.88|21.6|23.82|21.55|0
1649903100000|2022-04-14 02:25:00|23.84|21.57|23.85|21.58|23.86|21.59|23.82|21.55|0
1649903400000|2022-04-14 02:30:00|23.86|21.59|23.89|21.62|23.89|21.62|23.85|21.58|0
1649903700000|2022-04-14 02:35:00|23.88|21.61|23.89|21.62|23.91|21.63|23.88|21.61|0
1649904000000|2022-04-14 02:40:00|23.9|21.61|23.88|21.6|23.9|21.61|23.86|21.59|0
1649904300000|2022-04-14 02:45:00|23.87|21.61|23.88|21.61|23.88|21.61|23.85|21.58|0
1649904600000|2022-04-14 02:50:00|23.87|21.6|23.86|21.58|23.89|21.62|23.85|21.58|0
1649904900000|2022-04-14 02:55:00|23.85|21.57|23.87|21.6|23.87|21.6|23.84|21.57|0
1649905200000|2022-04-14 03:00:00|23.86|21.59|23.84|21.57|23.87|21.6|23.84|21.57|0
1649905500000|2022-04-14 03:05:00|23.83|21.56|23.88|21.6|23.9|21.62|23.83|21.56|0
1649905800000|2022-04-14 03:10:00|23.89|21.61|23.88|21.6|23.9|21.62|23.87|21.6|0
1649906100000|2022-04-14 03:15:00|23.89|21.61|23.83|21.56|23.89|21.61|23.8|21.53|0
1649906400000|2022-04-14 03:20:00|23.85|21.58|23.88|21.6|23.9|21.63|23.85|21.58|0
1649906700000|2022-04-14 03:25:00|23.87|21.61|23.87|21.59|23.88|21.61|23.86|21.59|0
1649907000000|2022-04-14 03:30:00|23.86|21.6|23.88|21.61|23.89|21.62|23.86|21.59|0
1649907300000|2022-04-14 03:35:00|23.87|21.6|23.92|21.64|23.93|21.65|23.87|21.6|0
1649907600000|2022-04-14 03:40:00|23.91|21.63|23.87|21.6|23.92|21.64|23.86|21.59|0
1649907900000|2022-04-14 03:45:00|23.86|21.59|23.82|21.55|23.88|21.61|23.76|21.5|0
1649908200000|2022-04-14 03:50:00|23.81|21.54|23.87|21.59|23.87|21.59|23.81|21.54|0
1649908500000|2022-04-14 03:55:00|23.86|21.6|23.85|21.58|23.87|21.6|23.84|21.57|0
1649908800000|2022-04-14 04:00:00|23.86|21.59|23.81|21.55|23.86|21.59|23.8|21.53|0
1649909100000|2022-04-14 04:05:00|23.77|21.54|23.78|21.52|23.8|21.55|23.77|21.5|0
1649909400000|2022-04-14 04:10:00|23.77|21.51|23.73|21.47|23.78|21.52|23.7|21.45|0
1649909700000|2022-04-14 04:15:00|23.74|21.48|23.71|21.45|23.76|21.5|23.69|21.43|0
1649910000000|2022-04-14 04:20:00|23.72|21.46|23.67|21.41|23.73|21.47|23.67|21.41|0
1649910300000|2022-04-14 04:25:00|23.68|21.42|23.65|21.39|23.69|21.44|23.63|21.38|0
1649910600000|2022-04-14 04:30:00|23.64|21.4|23.63|21.38|23.64|21.4|23.62|21.37|0
1649910900000|2022-04-14 04:35:00|23.62|21.37|23.62|21.37|23.64|21.39|23.61|21.36|0
1649911200000|2022-04-14 04:40:00|23.63|21.38|23.61|21.36|23.63|21.38|23.61|21.36|0
1649911500000|2022-04-14 04:45:00|23.6|21.35|23.57|21.33|23.61|21.36|23.57|21.33|0
1649911800000|2022-04-14 04:50:00|23.58|21.34|23.61|21.36|23.61|21.36|23.58|21.33|0
1649912100000|2022-04-14 04:55:00|23.6|21.37|23.62|21.37|23.62|21.37|23.6|21.36|0
1649912400000|2022-04-14 05:00:00|23.61|21.36|23.62|21.37|23.64|21.39|23.58|21.33|0
1649912700000|2022-04-14 05:05:00|23.61|21.36|23.64|21.38|23.64|21.38|23.58|21.33|0
1649913000000|2022-04-14 05:10:00|23.63|21.39|23.62|21.37|23.65|21.4|23.62|21.37|0
1649913300000|2022-04-14 05:15:00|23.6|21.35|23.59|21.34|23.6|21.35|23.57|21.33|0
1649913600000|2022-04-14 05:20:00|23.58|21.35|23.62|21.37|23.63|21.38|23.58|21.34|0
1649913900000|2022-04-14 05:25:00|23.61|21.36|23.63|21.38|23.63|21.38|23.6|21.35|0
1649914200000|2022-04-14 05:30:00|23.62|21.37|23.6|21.35|23.65|21.4|23.59|21.34|0
1649914500000|2022-04-14 05:35:00|23.59|21.34|23.52|21.28|23.61|21.36|23.5|21.26|0
1649914800000|2022-04-14 05:40:00|23.53|21.29|23.55|21.31|23.57|21.33|23.51|21.27|0
1649915100000|2022-04-14 05:45:00|23.54|21.3|23.61|21.36|23.61|21.36|23.51|21.27|0
1649915400000|2022-04-14 05:50:00|23.62|21.37|23.6|21.35|23.63|21.38|23.59|21.35|0
1649915700000|2022-04-14 05:55:00|23.59|21.34|23.64|21.39|23.64|21.39|23.56|21.32|0
1649916000000|2022-04-14 06:00:00|23.62|21.37|23.67|21.41|23.68|21.42|23.6|21.35|0
1649916300000|2022-04-14 06:05:00|23.68|21.42|23.69|21.43|23.73|21.47|23.65|21.4|0
1649916600000|2022-04-14 06:10:00|23.68|21.42|23.68|21.42|23.7|21.44|23.66|21.41|0
1649916900000|2022-04-14 06:15:00|23.67|21.41|23.85|21.58|23.86|21.59|23.63|21.38|0
1649917200000|2022-04-14 06:20:00|23.84|21.57|23.82|21.55|23.87|21.59|23.82|21.55|0
1649917500000|2022-04-14 06:25:00|23.83|21.56|23.89|21.62|23.92|21.64|23.82|21.55|0
1649917800000|2022-04-14 06:30:00|23.9|21.59|23.96|21.67|23.97|21.69|23.87|21.59|0
1649918100000|2022-04-14 06:35:00|23.95|21.66|23.94|21.66|23.96|21.68|23.92|21.64|0
1649918400000|2022-04-14 06:40:00|23.95|21.67|23.95|21.67|23.97|21.69|23.92|21.65|0
1649918700000|2022-04-14 06:45:00|23.96|21.68|23.98|21.69|23.98|21.69|23.93|21.65|0
1649919000000|2022-04-14 06:50:00|23.99|21.7|24.02|21.73|24.02|21.73|23.96|21.68|0
1649919300000|2022-04-14 06:55:00|24.03|21.74|24.04|21.75|24.04|21.75|24.03|21.74|0
1649919600000|2022-04-14 07:00:00|24.02|21.73|24.62|21.26|24.67|21.82|24.02|21.23|0
1649919900000|2022-04-14 07:05:00|24.39|21.51|24.44|21.56|24.45|21.57|24.36|21.48|0
1649920200000|2022-04-14 07:10:00|24.45|21.57|24.49|21.61|24.55|21.67|24.43|21.55|0
1649920500000|2022-04-14 07:15:00|24.5|21.62|24.45|21.57|24.59|21.71|24.45|21.57|0
1649920800000|2022-04-14 07:20:00|24.46|21.58|24.43|21.55|24.55|21.67|24.42|21.54|0
1649921100000|2022-04-14 07:25:00|24.42|21.54|24.43|21.55|24.43|21.55|24.16|21.28|0
1649921400000|2022-04-14 07:30:00|24.42|21.54|24.55|21.67|24.55|21.67|24.41|21.53|0
1649921700000|2022-04-14 07:35:00|24.54|21.66|24.52|21.64|24.58|21.7|24.47|21.59|0
1649922000000|2022-04-14 07:40:00|24.51|21.63|24.04|21.75|24.54|21.76|24.02|21.47|0
1649922300000|2022-04-14 07:45:00|24.03|21.74|23.97|21.69|24.07|21.77|23.96|21.68|0
1649922600000|2022-04-14 07:50:00|23.98|21.68|24.02|21.73|24.04|21.75|23.97|21.68|0
1649922900000|2022-04-14 07:55:00|24.01|21.72|24.02|21.74|24.09|21.8|24.01|21.72|0
1649923200000|2022-04-14 08:00:00|24.01|21.73|24.12|21.82|24.14|21.84|23.99|21.7|0
1649923500000|2022-04-14 08:05:00|24.13|21.83|24.05|21.76|24.13|21.83|23.96|21.68|0
1649923800000|2022-04-14 08:10:00|24.03|21.74|24.01|21.73|24.06|21.77|23.99|21.7|0
1649924100000|2022-04-14 08:15:00|24|21.72|24.06|21.76|24.06|21.77|23.98|21.69|0
1649924400000|2022-04-14 08:20:00|24.07|21.77|24.08|21.79|24.1|21.8|24.03|21.74|0
1649924700000|2022-04-14 08:25:00|24.09|21.8|24.16|21.86|24.21|21.91|24.09|21.8|0
1649925000000|2022-04-14 08:30:00|24.17|21.87|24.17|21.87|24.2|21.9|24.14|21.84|0
1649925300000|2022-04-14 08:35:00|24.18|21.88|24.17|21.87|24.21|21.9|24.16|21.86|0
1649925600000|2022-04-14 08:40:00|24.18|21.88|24.13|21.83|24.18|21.88|24.07|21.78|0
1649925900000|2022-04-14 08:45:00|24.12|21.82|24.12|21.83|24.17|21.87|24.1|21.81|0
1649926200000|2022-04-14 08:50:00|24.11|21.82|24.08|21.79|24.13|21.83|24.08|21.78|0
1649926500000|2022-04-14 08:55:00|24.09|21.8|24.07|21.77|24.14|21.84|24.07|21.77|0
1649926800000|2022-04-14 09:00:00|24.08|21.78|23.93|21.65|24.09|21.8|23.86|21.59|0
1649927100000|2022-04-14 09:05:00|23.96|21.67|23.92|21.64|23.97|21.69|23.86|21.58|0
1649927400000|2022-04-14 09:10:00|23.93|21.65|23.92|21.64|24.02|21.73|23.86|21.59|0
1649927700000|2022-04-14 09:15:00|23.91|21.63|23.94|21.66|23.95|21.67|23.89|21.62|0
1649928000000|2022-04-14 09:20:00|23.93|21.65|23.91|21.63|23.94|21.66|23.88|21.61|0
1649928300000|2022-04-14 09:25:00|23.9|21.62|23.91|21.63|23.94|21.66|23.89|21.62|0
1649928600000|2022-04-14 09:30:00|23.9|21.62|23.85|21.58|23.93|21.65|23.84|21.57|0
1649928900000|2022-04-14 09:35:00|23.84|21.57|23.84|21.57|23.86|21.58|23.82|21.55|0
1649929200000|2022-04-14 09:40:00|23.83|21.56|23.85|21.57|23.86|21.59|23.82|21.55|0
1649929500000|2022-04-14 09:45:00|23.86|21.58|23.84|21.57|23.86|21.59|23.83|21.56|0
1649929800000|2022-04-14 09:50:00|23.86|21.59|23.88|21.6|24.31|21.75|23.86|21.29|0
1649930100000|2022-04-14 09:55:00|23.87|21.59|23.83|21.56|23.88|21.6|23.81|21.54|0
1649930400000|2022-04-14 10:00:00|23.84|21.57|23.76|21.5|23.85|21.58|23.76|21.49|0
1649930700000|2022-04-14 10:05:00|23.77|21.49|23.78|21.52|23.82|21.55|23.76|21.49|0
1649931000000|2022-04-14 10:10:00|23.79|21.51|23.83|21.56|23.86|21.59|23.75|21.49|0
1649931300000|2022-04-14 10:15:00|23.82|21.55|23.86|21.58|23.88|21.61|23.79|21.52|0
1649931600000|2022-04-14 10:20:00|23.87|21.59|23.86|21.58|23.88|21.61|23.81|21.55|0
1649931900000|2022-04-14 10:25:00|23.85|21.57|23.87|21.6|23.9|21.62|23.83|21.56|0
1649932200000|2022-04-14 10:30:00|23.86|21.58|23.99|21.71|24.01|21.72|23.85|21.58|0
1649932500000|2022-04-14 10:35:00|24|21.72|23.99|21.71|24|21.72|23.96|21.68|0
1649932800000|2022-04-14 10:40:00|23.98|21.7|23.92|21.64|23.99|21.7|23.9|21.63|0
1649933100000|2022-04-14 10:45:00|23.94|21.66|23.94|21.66|23.96|21.67|23.88|21.6|0
1649933400000|2022-04-14 10:50:00|23.93|21.65|23.86|21.59|23.95|21.67|23.86|21.59|0
1649933700000|2022-04-14 10:55:00|23.87|21.6|23.87|21.59|23.89|21.62|23.85|21.58|0
1649934000000|2022-04-14 11:00:00|23.88|21.6|23.73|21.47|23.9|21.63|23.71|21.45|0
1649934300000|2022-04-14 11:05:00|23.72|21.46|23.75|21.49|24.1|21.63|23.71|21.17|0
1649934600000|2022-04-14 11:10:00|23.76|21.5|23.75|21.49|23.78|21.51|23.71|21.46|0
1649934900000|2022-04-14 11:15:00|23.73|21.47|23.79|21.52|23.8|21.53|23.71|21.45|0
1649935200000|2022-04-14 11:20:00|23.8|21.53|23.85|21.58|23.87|21.59|23.79|21.53|0
1649935500000|2022-04-14 11:25:00|23.84|21.57|23.91|21.63|23.91|21.63|23.84|21.57|0
1649935800000|2022-04-14 11:30:00|23.92|21.64|23.9|21.62|23.93|21.65|23.86|21.59|0
1649936100000|2022-04-14 11:35:00|23.89|21.63|23.8|21.54|23.93|21.65|23.8|21.54|0
1649936400000|2022-04-14 11:40:00|23.81|21.55|23.83|21.56|23.84|21.57|23.75|21.49|0
1649936700000|2022-04-14 11:45:00|23.82|21.55|24.39|21.03|24.42|21.57|23.77|20.96|0
1649937000000|2022-04-14 11:50:00|24.38|21.02|24.41|21.53|24.63|21.53|24.31|21.02|0
1649937300000|2022-04-14 11:55:00|24.39|21.51|24.3|21.42|24.57|21.69|24.05|21.17|0
1649937600000|2022-04-14 12:00:00|24.32|21.44|24.24|21.36|24.33|21.45|24.21|21.33|0
1649937900000|2022-04-14 12:05:00|24.23|21.35|24.2|21.32|24.23|21.35|24.18|21.3|0
1649938200000|2022-04-14 12:10:00|24.19|21.31|24.16|21.28|24.21|21.33|24.13|21.25|0
1649938500000|2022-04-14 12:15:00|24.17|21.29|24.09|21.21|24.19|21.31|24.09|21.21|0
1649938800000|2022-04-14 12:20:00|24.1|21.22|24.1|21.22|24.12|21.24|24.07|21.19|0
1649939100000|2022-04-14 12:25:00|24.11|21.23|24.06|21.18|24.3|21.42|24.03|21.15|0
1649939400000|2022-04-14 12:30:00|24.05|21.17|23.84|21.57|24.13|21.59|23.77|21.11|0
1649939700000|2022-04-14 12:35:00|23.83|21.56|23.93|21.65|23.93|21.65|23.82|21.55|0
1649940000000|2022-04-14 12:40:00|23.92|21.64|23.92|21.65|24.01|21.73|23.89|21.62|0
1649940300000|2022-04-14 12:45:00|23.91|21.64|23.98|21.7|24.03|21.74|23.86|21.59|0
1649940600000|2022-04-14 12:50:00|23.99|21.71|23.99|21.71|24.01|21.72|23.95|21.67|0
1649940900000|2022-04-14 12:55:00|24|21.7|24.05|21.76|24.07|21.78|23.95|21.67|0
1649941200000|2022-04-14 13:00:00|24.06|21.77|23.99|21.71|24.12|21.83|23.99|21.71|0
1649941500000|2022-04-14 13:05:00|24|21.73|23.99|21.71|24.06|21.77|23.98|21.7|0
1649941800000|2022-04-14 13:10:00|24|21.72|24.01|21.72|24.03|21.74|23.97|21.69|0
1649942100000|2022-04-14 13:15:00|24|21.71|23.86|21.59|24.02|21.74|23.86|21.59|0
1649942400000|2022-04-14 13:20:00|23.87|21.58|23.83|21.56|23.87|21.59|23.81|21.55|0
1649942700000|2022-04-14 13:25:00|23.87|21.6|23.6|21.35|23.87|21.6|23.6|21.35|0
1649943000000|2022-04-14 13:30:00|23.59|21.34|23.33|21.1|23.59|21.34|23.33|21.1|0
1649943300000|2022-04-14 13:35:00|23.3|21.08|23.98|21.1|23.98|21.68|23.15|20.86|0
1649943600000|2022-04-14 13:40:00|23.95|21.07|24.31|21.43|24.31|21.43|23.91|21.03|0
1649943900000|2022-04-14 13:45:00|24.3|21.42|23.52|20.64|24.46|21.58|23.51|20.63|0
1649944200000|2022-04-14 13:50:00|24.31|21.43|24.24|21.36|24.52|21.64|24.24|21.36|0
1649944500000|2022-04-14 13:55:00|24.23|21.35|24.22|21.34|24.3|21.42|24.15|21.27|0
1649944800000|2022-04-14 14:00:00|24.2|21.32|24.05|21.17|24.23|21.35|23.95|21.07|0
1649945100000|2022-04-14 14:05:00|24.06|21.18|24.85|21.97|24.95|22.07|24.06|21.18|0
1649945400000|2022-04-14 14:10:00|24.86|21.98|23.92|21.04|24.93|22.05|23.85|20.97|0
1649945700000|2022-04-14 14:15:00|23.93|21.05|23.89|21.01|24.03|21.15|23.79|20.91|0
1649946000000|2022-04-14 14:20:00|23.91|21.03|24.38|21.5|24.48|21.6|23.9|21.02|0
1649946300000|2022-04-14 14:25:00|24.39|21.51|24.36|21.48|24.47|21.59|24.29|21.41|0
1649946600000|2022-04-14 14:30:00|24.37|21.49|24.26|21.38|24.42|21.54|24.17|21.29|0
1649946900000|2022-04-14 14:35:00|24.25|21.37|24.38|21.5|24.5|21.62|24.17|21.29|0
1649947200000|2022-04-14 14:40:00|24.4|21.52|24.38|21.5|24.47|21.59|24.27|21.39|0
1649947500000|2022-04-14 14:45:00|24.36|21.48|24.41|21.53|24.69|21.81|24.21|21.33|0
1649947800000|2022-04-14 14:50:00|24.43|21.55|24.45|21.57|24.57|21.69|24.43|21.55|0
1649948100000|2022-04-14 14:55:00|24.46|21.58|24.4|21.52|24.48|21.6|24.31|21.43|0
1649948400000|2022-04-14 15:00:00|24.42|21.54|24.3|21.42|24.48|21.6|24.24|21.36|0
1649948700000|2022-04-14 15:05:00|24.31|21.43|24.31|21.43|24.38|21.5|24.23|21.35|0
1649949000000|2022-04-14 15:10:00|24.32|21.44|24.31|21.43|24.41|21.53|24.22|21.34|0
1649949300000|2022-04-14 15:15:00|24.3|21.42|24.41|21.53|24.48|21.6|24.21|21.33|0
1649949600000|2022-04-14 15:20:00|24.4|21.52|24.19|21.31|24.51|21.63|24.19|21.31|0
1649949900000|2022-04-14 15:25:00|24.18|21.3|24.14|21.26|24.39|21.51|24.1|21.22|0
1649950200000|2022-04-14 15:30:00|24.16|21.28|24.23|21.35|24.25|21.37|24.09|21.21|0
1649950500000|2022-04-14 15:35:00|24.24|21.36|24.39|21.51|24.41|21.53|24.23|21.35|0
1649950800000|2022-04-14 15:40:00|24.38|21.5|24.58|21.7|24.61|21.73|24.37|21.49|0
1649951100000|2022-04-14 15:45:00|24.59|21.71|24.56|21.68|24.63|21.75|24.51|21.63|0
1649951400000|2022-04-14 15:50:00|24.55|21.67|24.62|21.74|24.62|21.74|24.55|21.67|0
1649951700000|2022-04-14 15:55:00|24.61|21.73|24.21|21.33|24.62|21.74|23.94|21.06|0
1649952000000|2022-04-14 16:00:00|24.24|21.36|24.24|21.36|24.3|21.42|24.09|21.21|0
1649952300000|2022-04-14 16:05:00|24.25|21.37|24.11|21.23|24.26|21.38|24.08|21.2|0
1649952600000|2022-04-14 16:10:00|24.12|21.24|24.23|21.35|24.23|21.35|24.09|21.21|0
1649952900000|2022-04-14 16:15:00|24.22|21.34|24.28|21.4|24.32|21.44|24.16|21.28|0
1649953200000|2022-04-14 16:20:00|24.27|21.39|24.32|21.44|24.38|21.5|24.27|21.39|0
1649953500000|2022-04-14 16:25:00|24.31|21.43|24.44|21.56|24.48|21.6|24.28|21.4|0
1649953800000|2022-04-14 16:30:00|24.45|21.57|24.44|21.56|24.49|21.61|24.37|21.49|0
1649954100000|2022-04-14 16:35:00|24.46|21.58|24.47|21.59|24.48|21.6|24.41|21.53|0
1649954400000|2022-04-14 16:40:00|24.48|21.6|24.6|21.72|24.6|21.72|24.47|21.59|0
1649954700000|2022-04-14 16:45:00|24.59|21.71|24.61|21.73|24.63|21.75|24.56|21.68|0
1649955000000|2022-04-14 16:50:00|24.62|21.74|24.62|21.74|24.63|21.75|24.58|21.7|0
1649955300000|2022-04-14 16:55:00|24.61|21.73|24.45|21.57|24.61|21.73|24.43|21.55|0
1649955600000|2022-04-14 17:00:00|24.44|21.56|24.44|21.56|24.49|21.61|24.38|21.5|0
1649955900000|2022-04-14 17:05:00|24.45|21.57|24.52|21.64|24.55|21.67|24.44|21.56|0
1649956200000|2022-04-14 17:10:00|24.53|21.65|24.54|21.66|24.55|21.67|24.39|21.51|0
1649956500000|2022-04-14 17:15:00|24.52|21.64|24.55|21.67|24.59|21.71|24.46|21.58|0
1649956800000|2022-04-14 17:20:00|24.56|21.68|24.5|21.62|24.56|21.68|24.47|21.59|0
1649957100000|2022-04-14 17:25:00|24.48|21.6|24.47|21.59|24.53|21.65|24.45|21.57|0
1649957400000|2022-04-14 17:30:00|24.46|21.58|24.4|21.52|24.49|21.61|24.37|21.49|0
1649957700000|2022-04-14 17:35:00|24.39|21.51|24.37|21.49|24.39|21.51|24.31|21.43|0
1649958000000|2022-04-14 17:40:00|24.36|21.48|24.25|21.37|24.39|21.51|24.21|21.33|0
1649958300000|2022-04-14 17:45:00|24.23|21.35|24.13|21.25|24.24|21.36|24.1|21.22|0
1649958600000|2022-04-14 17:50:00|24.12|21.24|24.19|21.31|24.19|21.31|24.09|21.21|0
1649958900000|2022-04-14 17:55:00|24.18|21.3|24.01|21.13|24.19|21.31|24.01|21.13|0
1649959200000|2022-04-14 18:00:00|24.02|21.14|23.89|21.01|24.03|21.15|23.85|20.97|0
1649959500000|2022-04-14 18:05:00|23.88|21|24.01|21.13|24.03|21.15|23.87|20.99|0
1649959800000|2022-04-14 18:10:00|24|21.12|23.97|21.09|24.04|21.16|23.94|21.06|0
1649960100000|2022-04-14 18:15:00|23.94|21.06|24.11|21.23|24.12|21.24|23.92|21.04|0
1649960400000|2022-04-14 18:20:00|24.14|21.26|24.26|21.38|24.27|21.39|24.14|21.26|0
1649960700000|2022-04-14 18:25:00|24.25|21.37|24.15|21.27|24.29|21.41|24.1|21.22|0
1649961000000|2022-04-14 18:30:00|24.14|21.26|24.28|21.4|24.31|21.43|24.07|21.19|0
1649961300000|2022-04-14 18:35:00|24.27|21.39|24.32|21.44|24.36|21.48|24.25|21.37|0
1649961600000|2022-04-14 18:40:00|24.31|21.43|24.27|21.39|24.32|21.44|24.25|21.37|0
1649961900000|2022-04-14 18:45:00|24.28|21.4|24.28|21.4|24.33|21.45|24.22|21.34|0
1649962200000|2022-04-14 18:50:00|24.27|21.39|24.55|21.67|24.58|21.7|24.26|21.38|0
1649962500000|2022-04-14 18:55:00|24.56|21.68|24.66|21.78|24.67|21.79|24.56|21.68|0
1649962800000|2022-04-14 19:00:00|24.67|21.79|24.58|21.7|24.7|21.82|24.1|21.22|0
1649963100000|2022-04-14 19:05:00|24.57|21.69|24.76|21.88|24.76|21.88|24.53|21.65|0
1649963400000|2022-04-14 19:10:00|24.74|21.86|24.69|21.81|24.79|21.91|24.68|21.8|0
1649963700000|2022-04-14 19:15:00|24.67|21.79|24.46|21.58|24.67|21.79|24.44|21.56|0
1649964000000|2022-04-14 19:20:00|24.47|21.59|24.55|21.67|24.58|21.7|24.42|21.54|0
1649964300000|2022-04-14 19:25:00|24.54|21.66|24.68|21.8|24.71|21.83|24.54|21.66|0
1649964600000|2022-04-14 19:30:00|24.66|21.78|24.84|21.96|24.85|21.97|24.66|21.78|0
1649964900000|2022-04-14 19:35:00|24.83|21.95|24.88|22|24.88|22|24.76|21.88|0
1649965200000|2022-04-14 19:40:00|24.87|21.99|24.69|21.81|24.9|22.02|24.69|21.81|0
1649965500000|2022-04-14 19:45:00|24.68|21.8|24.81|21.93|24.86|21.98|24.67|21.79|0
1649965800000|2022-04-14 19:50:00|24.87|21.99|24.98|22.1|25.05|22.17|24.87|21.99|0
1649966100000|2022-04-14 19:55:00|24.94|22.06|25.12|22.24|25.18|22.3|24.9|22.02|0
1649966400000|2022-04-14 20:00:00|25.16|22.28|25.19|22.31|25.2|22.32|25.07|22.19|0
1649966700000|2022-04-14 20:05:00|25.18|22.3|25.18|22.3|25.2|22.32|25.16|22.28|0
1649967000000|2022-04-14 20:10:00|25.19|22.31|25.2|22.32|25.2|22.32|25.17|22.29|0
1650265500000|2022-04-18 07:05:00|24.97|22.09|24.98|22.1|24.98|22.1|24.96|22.08|0
1650265800000|2022-04-18 07:10:00|24.97|22.09|24.96|22.08|24.98|22.1|24.93|22.05|0
1650266100000|2022-04-18 07:15:00|24.97|22.09|24.96|22.08|24.98|22.1|24.95|22.07|0
1650266400000|2022-04-18 07:20:00|24.97|22.09|24.94|22.06|24.99|22.11|24.94|22.06|0
1650266700000|2022-04-18 07:25:00|24.93|22.05|24.94|22.06|24.94|22.06|24.89|22.01|0
1650267000000|2022-04-18 07:30:00|24.95|22.07|24.94|22.06|24.99|22.11|24.94|22.06|0
1650267300000|2022-04-18 07:35:00|24.93|22.05|25.02|22.14|25.1|22.22|24.92|22.04|0
1650267600000|2022-04-18 07:40:00|25.01|22.13|25.03|22.15|25.06|22.18|24.99|22.11|0
1650267900000|2022-04-18 07:45:00|25.02|22.14|24.97|22.09|25.03|22.15|24.95|22.07|0
1650268200000|2022-04-18 07:50:00|24.96|22.08|24.95|22.07|24.98|22.1|24.94|22.06|0
1650268500000|2022-04-18 07:55:00|24.96|22.08|24.94|22.06|24.98|22.1|24.93|22.05|0
1650268800000|2022-04-18 08:00:00|24.95|22.07|24.7|21.82|24.95|22.07|24.68|21.8|0
1650269100000|2022-04-18 08:05:00|24.69|21.81|24.47|22.14|24.73|22.19|24.43|21.81|0
1650269400000|2022-04-18 08:10:00|24.46|22.13|24.5|22.17|24.51|22.18|24.46|22.13|0
1650269700000|2022-04-18 08:15:00|24.49|22.16|24.43|22.11|24.5|22.17|24.43|22.11|0
1650270000000|2022-04-18 08:20:00|24.44|22.1|24.46|22.13|24.46|22.13|24.4|22.07|0
1650270300000|2022-04-18 08:25:00|24.45|22.12|24.46|22.13|24.46|22.13|24.42|22.1|0
1650270600000|2022-04-18 08:30:00|24.45|22.12|24.47|22.14|24.49|22.15|24.45|22.12|0
1650270900000|2022-04-18 08:35:00|24.46|22.13|24.47|22.14|24.49|22.16|24.45|22.12|0
1650271200000|2022-04-18 08:40:00|24.48|22.15|24.45|22.12|24.48|22.15|24.45|22.12|0
1650271500000|2022-04-18 08:45:00|24.46|22.13|24.45|22.12|24.47|22.14|24.45|22.12|0
1650271800000|2022-04-18 08:50:00|24.46|22.13|24.51|22.18|24.52|22.18|24.45|22.12|0
1650272100000|2022-04-18 08:55:00|24.52|22.19|24.55|22.21|24.55|22.22|24.51|22.18|0
1650272400000|2022-04-18 09:00:00|24.54|22.2|24.41|22.09|24.57|22.23|24.41|22.09|0
1650272700000|2022-04-18 09:05:00|24.4|22.08|24.41|22.09|24.42|22.1|24.4|22.07|0
1650273000000|2022-04-18 09:10:00|24.42|22.11|24.46|22.13|24.46|22.13|24.41|22.09|0
1650273300000|2022-04-18 09:15:00|24.45|22.12|25.85|23.45|25.85|23.45|24.44|22.12|0
1650273600000|2022-04-18 09:20:00|25.86|23.46|26.02|23.62|26.07|23.67|25.86|23.46|0
1650273900000|2022-04-18 09:25:00|26.01|23.61|25.99|23.59|26.01|23.61|25.96|23.56|0
1650274200000|2022-04-18 09:30:00|26|23.6|25.95|23.55|26|23.6|25.95|23.55|0
1650274500000|2022-04-18 09:35:00|25.96|23.56|25.95|23.55|25.96|23.56|25.93|23.53|0
1650274800000|2022-04-18 09:40:00|25.96|23.56|25.96|23.56|25.97|23.57|25.93|23.53|0
1650275100000|2022-04-18 09:45:00|25.95|23.55|25.94|23.54|25.98|23.58|25.93|23.53|0
1650275400000|2022-04-18 09:50:00|25.93|23.53|25.93|23.53|25.97|23.57|25.93|23.53|0
1650275700000|2022-04-18 09:55:00|25.94|23.54|25.93|23.53|25.95|23.55|25.92|23.52|0
1650276000000|2022-04-18 10:00:00|25.92|23.52|25.87|23.47|25.94|23.54|25.86|23.46|0
1650276300000|2022-04-18 10:05:00|25.88|23.48|25.85|23.45|25.9|23.5|25.83|23.43|0
1650276600000|2022-04-18 10:10:00|25.86|23.46|25.85|23.45|25.87|23.47|25.84|23.44|0
1650276900000|2022-04-18 10:15:00|25.86|23.46|25.87|23.47|25.87|23.47|25.84|23.44|0
1650277200000|2022-04-18 10:20:00|25.86|23.46|25.86|23.46|25.87|23.47|25.83|23.43|0
1650277500000|2022-04-18 10:25:00|25.85|23.45|25.72|23.32|25.85|23.45|25.69|23.29|0
1650277800000|2022-04-18 10:30:00|25.71|23.31|25.75|23.35|25.76|23.36|25.71|23.31|0
1650278100000|2022-04-18 10:35:00|25.76|23.36|25.77|23.37|25.78|23.38|25.75|23.35|0
1650278400000|2022-04-18 10:40:00|25.78|23.38|25.74|23.34|25.78|23.38|25.71|23.31|0
1650278700000|2022-04-18 10:45:00|25.75|23.35|25.74|23.34|25.75|23.35|25.72|23.32|0
1650279000000|2022-04-18 10:50:00|25.73|23.33|25.74|23.34|25.75|23.35|25.72|23.32|0
1650279300000|2022-04-18 10:55:00|25.75|23.35|25.76|23.36|25.77|23.37|25.72|23.32|0
1650279600000|2022-04-18 11:00:00|25.72|23.32|25.64|23.24|25.72|23.32|25.63|23.23|0
1650279900000|2022-04-18 11:05:00|25.63|23.23|25.53|23.13|25.63|23.23|25.49|23.09|0
1650280200000|2022-04-18 11:10:00|25.52|23.12|25.36|22.96|25.53|23.13|25.34|22.94|0
1650280500000|2022-04-18 11:15:00|25.35|22.95|25.32|22.92|25.38|22.98|25.29|22.89|0
1650280800000|2022-04-18 11:20:00|25.33|22.93|25.38|22.98|25.39|22.99|25.31|22.91|0
1650281100000|2022-04-18 11:25:00|25.37|22.97|25.4|23|25.42|23.02|25.37|22.97|0
1650281400000|2022-04-18 11:30:00|25.39|22.99|25.39|22.99|25.42|23.02|25.37|22.97|0
1650281700000|2022-04-18 11:35:00|25.4|23|25.47|23.07|25.48|23.08|25.4|23|0
1650282000000|2022-04-18 11:40:00|25.48|23.08|25.46|23.06|25.53|23.13|25.46|23.06|0
1650282300000|2022-04-18 11:45:00|25.47|23.07|25.53|23.13|25.53|23.13|25.47|23.07|0
1650282600000|2022-04-18 11:50:00|25.54|23.14|25.53|23.13|25.57|23.17|25.51|23.11|0
1650282900000|2022-04-18 11:55:00|25.56|23.16|25.56|23.16|25.59|23.19|25.55|23.15|0
1650283200000|2022-04-18 12:00:00|25.55|23.15|25.51|23.11|25.58|23.18|25.49|23.09|0
1650283500000|2022-04-18 12:05:00|25.52|23.12|25.57|23.17|25.6|23.2|25.47|23.07|0
1650283800000|2022-04-18 12:10:00|25.58|23.18|25.62|23.22|25.64|23.24|25.55|23.15|0
1650284100000|2022-04-18 12:15:00|25.61|23.21|25.59|23.19|25.67|23.27|25.57|23.17|0
1650284400000|2022-04-18 12:20:00|25.58|23.18|25.56|23.16|25.59|23.19|25.54|23.14|0
1650284700000|2022-04-18 12:25:00|25.57|23.17|25.51|23.11|25.57|23.17|25.5|23.1|0
1650285000000|2022-04-18 12:30:00|25.5|23.1|25.53|23.13|25.58|23.18|25.49|23.09|0
1650285300000|2022-04-18 12:35:00|25.52|23.12|25.43|23.03|25.52|23.12|25.39|22.99|0
1650285600000|2022-04-18 12:40:00|25.42|23.02|25.5|23.1|25.51|23.11|25.4|23|0
1650285900000|2022-04-18 12:45:00|25.49|23.09|25.48|23.08|25.52|23.12|25.47|23.07|0
1650286200000|2022-04-18 12:50:00|25.49|23.09|25.55|23.15|25.57|23.17|25.46|23.06|0
1650286500000|2022-04-18 12:55:00|25.54|23.14|25.57|23.17|25.57|23.17|25.48|23.08|0
1650286800000|2022-04-18 13:00:00|25.56|23.16|25.43|23.03|25.61|23.21|25.41|23.01|0
1650287100000|2022-04-18 13:05:00|25.44|23.04|25.43|23.03|25.45|23.05|25.41|23.01|0
1650287400000|2022-04-18 13:10:00|25.42|23.02|24.3|21.98|25.44|23.04|24.03|21.74|0
1650287700000|2022-04-18 13:15:00|24.29|21.99|24.33|22.02|24.33|22.02|24.25|21.94|0
1650288000000|2022-04-18 13:20:00|24.34|22.01|24.31|21.99|24.34|22.02|24.3|21.98|0
1650288300000|2022-04-18 13:25:00|24.32|22|24.41|22.09|24.45|22.12|24.32|22|0
1650288600000|2022-04-18 13:30:00|24.35|22.03|24.46|22.13|25.12|22.73|23.32|21.1|0
1650288900000|2022-04-18 13:35:00|24.5|22.17|24.44|22.12|24.68|22.33|24.27|21.96|0
1650289200000|2022-04-18 13:40:00|24.46|22.13|24.38|22.06|24.64|22.3|24.21|21.91|0
1650289500000|2022-04-18 13:45:00|24.34|22.03|24.42|22.09|24.57|22.23|24.34|22.03|0
1650289800000|2022-04-18 13:50:00|24.38|22.06|24.75|22.39|24.83|22.47|24.37|22.05|0
1650290100000|2022-04-18 13:55:00|24.76|22.4|24.81|22.44|24.9|22.53|24.76|22.4|0
1650290400000|2022-04-18 14:00:00|24.84|22.47|24.66|22.32|25.04|22.65|24.61|22.27|0
1650290700000|2022-04-18 14:05:00|24.65|22.3|24.96|22.58|24.96|22.58|24.23|21.92|0
1650291000000|2022-04-18 14:10:00|24.95|22.57|24.59|22.25|24.98|22.6|24.56|22.22|0
1650291300000|2022-04-18 14:15:00|24.6|22.26|24.55|22.21|24.68|22.33|24.52|22.19|0
1650291600000|2022-04-18 14:20:00|24.54|22.2|24.23|21.92|24.58|22.24|24.21|21.9|0
1650291900000|2022-04-18 14:25:00|24.22|21.91|24.46|22.13|24.46|22.13|24.16|21.86|0
1650292200000|2022-04-18 14:30:00|24.41|22.09|24.3|21.98|24.44|22.11|24.3|21.98|0
1650292500000|2022-04-18 14:35:00|24.29|21.97|24.28|21.96|24.42|22.09|24.27|21.96|0
1650292800000|2022-04-18 14:40:00|24.24|21.93|24.26|21.95|24.32|22|24.16|21.86|0
1650293100000|2022-04-18 14:45:00|24.24|21.93|24.28|21.97|24.36|22.04|24.19|21.88|0
1650293400000|2022-04-18 14:50:00|24.29|21.98|24.49|22.16|24.52|22.18|24.28|21.97|0
1650293700000|2022-04-18 14:55:00|24.48|22.15|24.3|21.98|24.6|22.25|24.24|21.93|0
1650294000000|2022-04-18 15:00:00|24.29|21.99|24.2|21.9|24.38|22.06|24.2|21.9|0
1650294300000|2022-04-18 15:05:00|24.19|21.89|24.3|21.99|24.3|21.99|24.17|21.87|0
1650294600000|2022-04-18 15:10:00|24.32|22|24.33|22.01|24.34|22.03|24.25|21.94|0
1650294900000|2022-04-18 15:15:00|24.34|22.02|24.49|22.15|24.54|22.2|24.31|21.99|0
1650295200000|2022-04-18 15:20:00|24.48|22.14|24.73|22.38|24.74|22.38|24.44|22.11|0
1650295500000|2022-04-18 15:25:00|24.76|22.4|24.4|22.07|24.93|22.56|24.36|22.04|0
1650295800000|2022-04-18 15:30:00|24.42|22.08|24.47|22.14|24.53|22.19|24.37|22.05|0
1650296100000|2022-04-18 15:35:00|24.46|22.13|24.58|22.24|24.63|22.28|24.45|22.12|0
1650296400000|2022-04-18 15:40:00|24.59|22.25|24.56|22.22|24.66|22.31|24.52|22.18|0
1650296700000|2022-04-18 15:45:00|24.55|22.21|24.76|22.41|24.77|22.41|24.55|22.21|0
1650297000000|2022-04-18 15:50:00|24.77|22.4|24.6|22.26|24.78|22.42|24.6|22.26|0
1650297300000|2022-04-18 15:55:00|24.61|22.27|24.45|22.12|24.63|22.28|24.44|22.11|0
1650297600000|2022-04-18 16:00:00|24.46|22.13|24.55|22.21|24.62|22.28|24.43|22.1|0
1650297900000|2022-04-18 16:05:00|24.56|22.22|24.62|22.27|24.62|22.28|24.47|22.14|0
1650298200000|2022-04-18 16:10:00|24.63|22.29|24.78|22.42|24.82|22.46|24.6|22.25|0
1650298500000|2022-04-18 16:15:00|24.79|22.43|24.64|22.29|25.12|22.73|24.57|22.23|0
1650298800000|2022-04-18 16:20:00|24.65|22.3|24.59|22.25|24.67|22.32|24.58|22.24|0
1650299100000|2022-04-18 16:25:00|24.58|22.24|24.68|22.33|24.72|22.37|24.58|22.24|0
1650299400000|2022-04-18 16:30:00|24.66|22.31|24.67|22.32|24.76|22.4|24.62|22.28|0
1650299700000|2022-04-18 16:35:00|24.66|22.31|24.95|22.58|24.95|22.58|24.58|22.24|0
1650300000000|2022-04-18 16:40:00|24.93|22.55|24.85|22.48|25.07|22.69|24.83|22.47|0
1650300300000|2022-04-18 16:45:00|24.84|22.45|24.18|21.88|24.85|22.48|23.45|21.21|0
1650300600000|2022-04-18 16:50:00|24.17|21.87|24.03|21.74|24.19|21.88|24.01|21.72|0
1650300900000|2022-04-18 16:55:00|24.02|21.75|24.04|21.75|24.07|21.78|23.97|21.69|0
1650301200000|2022-04-18 17:00:00|24.02|21.74|24.04|21.75|24.1|21.8|24|21.71|0
1650301500000|2022-04-18 17:05:00|24.05|21.76|23.83|21.56|24.06|21.77|23.83|21.56|0
1650301800000|2022-04-18 17:10:00|23.82|21.55|23.8|21.53|23.83|21.56|23.68|21.43|0
1650302100000|2022-04-18 17:15:00|23.81|21.54|24|21.71|24.28|21.97|23.81|21.54|0
1650302400000|2022-04-18 17:20:00|23.98|21.69|23.85|21.58|24.03|21.74|23.8|21.53|0
1650302700000|2022-04-18 17:25:00|23.84|21.57|23.74|21.48|23.88|21.6|23.74|21.48|0
1650303000000|2022-04-18 17:30:00|23.75|21.49|23.28|21.07|23.76|21.5|23.28|21.06|0
1650303300000|2022-04-18 17:35:00|23.3|21.06|23.58|21.33|23.93|21.65|22.92|20.74|0
1650303600000|2022-04-18 17:40:00|23.55|21.31|23.53|21.29|23.61|21.37|23.52|21.28|0
1650303900000|2022-04-18 17:45:00|23.54|21.3|23.47|21.23|23.61|21.36|23.43|21.2|0
1650304200000|2022-04-18 17:50:00|23.48|21.25|23.55|21.31|23.72|21.46|23.43|21.2|0
1650304500000|2022-04-18 17:55:00|23.54|21.3|23.6|21.36|23.66|21.4|23.4|21.18|0
1650304800000|2022-04-18 18:00:00|23.61|21.33|23.57|21.32|23.63|21.38|23.46|21.23|0
1650305100000|2022-04-18 18:05:00|23.59|21.34|23.66|21.4|23.7|21.44|23.56|21.31|0
1650305400000|2022-04-18 18:10:00|23.67|21.41|23.66|21.41|23.77|21.51|23.66|21.41|0
1650305700000|2022-04-18 18:15:00|23.65|21.39|23.79|21.52|23.91|21.63|23.51|21.28|0
1650306000000|2022-04-18 18:20:00|23.78|21.51|23.23|21.02|23.78|21.51|23.23|21.02|0
1650306300000|2022-04-18 18:25:00|23.22|21.01|23.43|21.2|23.49|21.25|23.16|20.95|0
1650306600000|2022-04-18 18:30:00|23.42|21.19|23.33|21.11|23.44|21.2|23.31|21.09|0
1650306900000|2022-04-18 18:35:00|23.32|21.1|23.37|21.14|23.4|21.17|23.25|21.03|0
1650307200000|2022-04-18 18:40:00|23.36|21.15|23.46|21.23|23.49|21.25|23.31|21.09|0
1650307500000|2022-04-18 18:45:00|23.44|21.22|23.51|21.27|23.6|21.35|23.44|21.21|0
1650307800000|2022-04-18 18:50:00|23.52|21.28|23.44|21.2|23.54|21.3|23.37|21.14|0
1650308100000|2022-04-18 18:55:00|23.45|21.22|23.6|21.35|23.63|21.38|23.44|21.2|0
1650308400000|2022-04-18 19:00:00|23.62|21.37|23.72|21.46|23.73|21.47|23.56|21.31|0
1650308700000|2022-04-18 19:05:00|23.71|21.45|23.74|21.48|23.78|21.51|23.62|21.37|0
1650309000000|2022-04-18 19:10:00|23.75|21.49|23.84|21.57|23.92|21.64|23.64|21.38|0
1650309300000|2022-04-18 19:15:00|23.83|21.56|23.9|21.62|23.92|21.64|23.74|21.48|0
1650309600000|2022-04-18 19:20:00|23.89|21.61|24|21.72|24.05|21.76|23.81|21.54|0
1650309900000|2022-04-18 19:25:00|24.04|21.75|23.6|21.35|24.04|21.75|23.28|21.06|0
1650310200000|2022-04-18 19:30:00|23.61|21.36|24.03|21.74|24.06|21.77|23.61|21.36|0
1650310500000|2022-04-18 19:35:00|24.04|21.75|23.88|21.61|24.14|21.84|23.63|21.38|0
1650310800000|2022-04-18 19:40:00|23.87|21.6|23.8|21.54|23.96|21.68|23.73|21.47|0
1650311100000|2022-04-18 19:45:00|23.84|21.57|24.24|21.36|24.28|21.68|23.84|21.29|0
1650311400000|2022-04-18 19:50:00|24.26|21.38|24.05|21.17|24.33|21.45|24.02|21.14|0
1650311700000|2022-04-18 19:55:00|24.06|21.18|23.79|20.91|24.26|21.38|23.79|20.91|0
1650312000000|2022-04-18 20:00:00|23.75|20.87|23.14|20.94|23.79|21.16|23.14|20.71|0
1650312300000|2022-04-18 20:05:00|23.15|20.95|23.34|21.11|23.62|21.37|23.15|20.95|0
1650312600000|2022-04-18 20:10:00|23.33|21.1|23.36|21.14|23.4|21.17|23.31|21.09|0
1650312900000|2022-04-18 20:15:00|23.33|21.11|23.24|21.03|23.34|21.12|23.19|20.98|0
1650313200000|2022-04-18 20:20:00|23.23|21.02|23.22|21.01|23.24|21.03|23.21|21|0
1650313500000|2022-04-18 20:25:00|23.24|21.03|23.3|21.08|23.33|21.11|23.24|21.03|0
1650313800000|2022-04-18 20:30:00|23.31|21.09|23.33|21.11|23.38|21.15|23.31|21.09|0
1650314100000|2022-04-18 20:35:00|23.32|21.1|23.32|21.1|23.33|21.11|23.31|21.09|0
1650314400000|2022-04-18 20:40:00|23.31|21.09|23.3|21.08|23.31|21.09|23.3|21.08|0
1650314700000|2022-04-18 20:45:00|23.31|21.09|23.36|21.13|23.36|21.13|23.28|21.06|0
1650315000000|2022-04-18 20:50:00|23.35|21.12|23.36|21.13|23.36|21.13|23.34|21.12|0
1650315300000|2022-04-18 20:55:00|23.6|21.35|23.6|21.36|23.6|21.36|23.59|21.34|0
1650315600000|2022-04-18 21:00:00|23.61|21.35|23.57|21.32|23.61|21.35|23.56|21.32|0
1650315900000|2022-04-18 21:05:00|23.58|21.33|23.58|21.33|23.58|21.33|23.57|21.33|0
1650316200000|2022-04-18 21:10:00|23.57|21.34|23.59|21.34|23.6|21.35|23.57|21.33|0
1650316500000|2022-04-18 21:15:00|23.6|21.35|23.6|21.36|23.61|21.36|23.6|21.35|0
1650316800000|2022-04-18 21:20:00|23.59|21.35|23.58|21.33|23.59|21.35|23.58|21.33|0
1650317100000|2022-04-18 21:25:00|23.57|21.34|23.59|21.35|23.59|21.35|23.57|21.33|0
1650317400000|2022-04-18 21:30:00|23.6|21.34|23.59|21.34|23.6|21.34|23.59|21.34|0
1650317700000|2022-04-18 21:35:00|23.58|21.33|23.57|21.32|23.58|21.33|23.57|21.32|0
1650318000000|2022-04-18 21:40:00|23.56|21.33|23.56|21.31|23.56|21.33|23.55|21.31|0
1650318300000|2022-04-18 21:45:00|23.55|21.32|23.56|21.32|23.56|21.32|23.55|21.31|0
1650318600000|2022-04-18 21:50:00|23.55|21.31|23.55|21.3|23.56|21.32|23.54|21.29|0
1650318900000|2022-04-18 21:55:00|23.54|21.31|23.55|21.31|23.55|21.31|23.53|21.29|0
1650319200000|2022-04-18 22:00:00|23.56|21.32|23.55|21.31|23.62|21.37|23.53|21.29|0
1650319500000|2022-04-18 22:05:00|23.56|21.3|23.62|21.37|23.62|21.37|23.55|21.3|0
1650319800000|2022-04-18 22:10:00|23.63|21.38|23.57|21.33|23.64|21.39|23.56|21.32|0
1650320100000|2022-04-18 22:15:00|23.56|21.32|23.6|21.35|23.61|21.36|23.55|21.31|0
1650320400000|2022-04-18 22:20:00|23.58|21.34|23.54|21.3|23.6|21.35|23.54|21.3|0
1650320700000|2022-04-18 22:25:00|23.53|21.29|23.51|21.27|23.54|21.3|23.51|21.27|0
1650321000000|2022-04-18 22:30:00|23.52|21.28|23.46|21.23|23.52|21.28|23.43|21.2|0
1650321300000|2022-04-18 22:35:00|23.47|21.24|23.49|21.25|23.5|21.26|23.44|21.2|0
1650321600000|2022-04-18 22:40:00|23.5|21.26|23.51|21.27|23.51|21.27|23.47|21.23|0
1650321900000|2022-04-18 22:45:00|23.5|21.26|23.5|21.26|23.52|21.28|23.49|21.26|0
1650322200000|2022-04-18 22:50:00|23.49|21.27|23.52|21.28|23.52|21.28|23.49|21.27|0
1650322500000|2022-04-18 22:55:00|23.51|21.27|23.55|21.3|23.55|21.3|23.51|21.27|0
1650322800000|2022-04-18 23:00:00|23.54|21.29|23.47|21.24|23.54|21.29|23.46|21.22|0
1650323100000|2022-04-18 23:05:00|23.48|21.25|23.52|21.28|23.52|21.28|23.47|21.24|0
1650323400000|2022-04-18 23:10:00|23.51|21.27|23.53|21.29|23.55|21.3|23.51|21.27|0
1650323700000|2022-04-18 23:15:00|23.54|21.28|23.53|21.29|23.54|21.3|23.49|21.25|0
1650324000000|2022-04-18 23:20:00|23.52|21.28|23.53|21.29|23.55|21.31|23.51|21.27|0
1650324300000|2022-04-18 23:25:00|23.54|21.3|23.57|21.33|23.57|21.33|23.53|21.29|0
1650324600000|2022-04-18 23:30:00|23.58|21.34|23.57|21.32|23.59|21.35|23.57|21.32|0
1650324900000|2022-04-18 23:35:00|23.56|21.31|23.57|21.33|23.6|21.35|23.56|21.31|0
1650325200000|2022-04-18 23:40:00|23.56|21.32|23.55|21.3|23.56|21.32|23.55|21.3|0
1650325500000|2022-04-18 23:45:00|23.53|21.29|23.36|21.14|23.53|21.29|23.31|21.09|0
1650325800000|2022-04-18 23:50:00|23.35|21.13|23.22|21.01|23.37|21.15|23.21|21|0
1650326100000|2022-04-18 23:55:00|23.21|21|23.17|20.96|23.21|21|23.17|20.96|0
1650326400000|2022-04-19 00:00:00|23.18|20.97|23.25|21.03|23.25|21.03|23.18|20.97|0
1650326700000|2022-04-19 00:05:00|23.24|21.02|23.25|21.03|23.27|21.06|23.2|20.99|0
1650327000000|2022-04-19 00:10:00|23.26|21.04|23.22|21.01|23.26|21.05|23.19|20.99|0
1650327300000|2022-04-19 00:15:00|23.23|21.02|23.29|21.07|23.32|21.1|23.22|21.01|0
1650327600000|2022-04-19 00:20:00|23.28|21.06|23.29|21.07|23.31|21.09|23.28|21.06|0
1650327900000|2022-04-19 00:25:00|23.28|21.06|23.3|21.08|23.3|21.08|23.27|21.05|0
1650328200000|2022-04-19 00:30:00|23.29|21.07|23.3|21.08|23.34|21.12|23.28|21.06|0
1650328500000|2022-04-19 00:35:00|23.31|21.09|23.33|21.11|23.33|21.11|23.3|21.08|0
1650328800000|2022-04-19 00:40:00|23.32|21.1|23.44|21.21|23.44|21.21|23.32|21.1|0
1650329100000|2022-04-19 00:45:00|23.45|21.22|23.67|21.41|23.68|21.42|23.44|21.21|0
1650329400000|2022-04-19 00:50:00|23.66|21.4|23.66|21.4|23.75|21.49|23.64|21.39|0
1650329700000|2022-04-19 00:55:00|23.67|21.41|23.66|21.41|23.74|21.47|23.64|21.39|0
1650330000000|2022-04-19 01:00:00|23.68|21.43|23.73|21.47|23.81|21.54|23.66|21.4|0
1650330300000|2022-04-19 01:05:00|23.72|21.46|23.7|21.44|23.77|21.51|23.7|21.44|0
1650330600000|2022-04-19 01:10:00|23.71|21.45|23.61|21.36|23.72|21.47|23.58|21.34|0
1650330900000|2022-04-19 01:15:00|23.63|21.38|23.68|21.43|23.71|21.45|23.61|21.36|0
1650331200000|2022-04-19 01:20:00|23.69|21.44|23.58|21.34|23.71|21.45|23.58|21.34|0
1650331500000|2022-04-19 01:25:00|23.57|21.33|23.55|21.31|23.59|21.35|23.55|21.31|0
1650331800000|2022-04-19 01:30:00|23.56|21.32|23.54|21.29|23.57|21.33|23.51|21.27|0
1650332100000|2022-04-19 01:35:00|23.53|21.3|23.51|21.27|23.55|21.3|23.5|21.26|0
1650332400000|2022-04-19 01:40:00|23.53|21.29|23.58|21.33|23.6|21.35|23.5|21.26|0
1650332700000|2022-04-19 01:45:00|23.59|21.34|23.49|21.25|23.62|21.37|23.47|21.24|0
1650333000000|2022-04-19 01:50:00|23.5|21.26|23.52|21.28|23.57|21.33|23.5|21.26|0
1650333300000|2022-04-19 01:55:00|23.53|21.29|23.57|21.33|23.59|21.34|23.5|21.26|0
1650333600000|2022-04-19 02:00:00|23.58|21.34|23.56|21.31|23.61|21.36|23.56|21.31|0
1650333900000|2022-04-19 02:05:00|23.58|21.32|23.61|21.36|23.62|21.37|23.58|21.32|0
1650334200000|2022-04-19 02:10:00|23.62|21.37|23.68|21.42|23.7|21.44|23.6|21.35|0
1650334500000|2022-04-19 02:15:00|23.67|21.41|23.61|21.36|23.68|21.42|23.61|21.36|0
1650334800000|2022-04-19 02:20:00|23.62|21.37|23.63|21.38|23.65|21.4|23.62|21.37|0
1650335100000|2022-04-19 02:25:00|23.64|21.39|23.69|21.43|23.69|21.44|23.62|21.37|0
1650335400000|2022-04-19 02:30:00|23.7|21.44|23.67|21.41|23.7|21.44|23.67|21.41|0
1650335700000|2022-04-19 02:35:00|23.68|21.42|23.59|21.34|23.68|21.42|23.58|21.33|0
1650336000000|2022-04-19 02:40:00|23.6|21.35|23.59|21.35|23.62|21.37|23.59|21.35|0
1650336300000|2022-04-19 02:45:00|23.6|21.36|23.58|21.34|23.6|21.36|23.56|21.32|0
1650336600000|2022-04-19 02:50:00|23.57|21.33|23.56|21.31|23.59|21.35|23.55|21.31|0
1650336900000|2022-04-19 02:55:00|23.57|21.32|23.58|21.34|23.61|21.36|23.57|21.32|0
1650337200000|2022-04-19 03:00:00|23.57|21.33|23.56|21.32|23.59|21.34|23.56|21.31|0
1650337500000|2022-04-19 03:05:00|23.57|21.33|23.56|21.32|23.59|21.34|23.56|21.31|0
1650337800000|2022-04-19 03:10:00|23.57|21.31|23.5|21.26|23.57|21.33|23.48|21.25|0
1650338100000|2022-04-19 03:15:00|23.51|21.27|23.46|21.22|23.51|21.27|23.46|21.22|0
1650338400000|2022-04-19 03:20:00|23.45|21.21|23.33|21.11|23.46|21.22|23.31|21.09|0
1650338700000|2022-04-19 03:25:00|23.32|21.1|23.32|21.1|23.35|21.13|23.32|21.1|0
1650339000000|2022-04-19 03:30:00|23.3|21.08|23.31|21.09|23.32|21.1|23.27|21.05|0
1650339300000|2022-04-19 03:35:00|23.3|21.08|23.3|21.08|23.32|21.1|23.28|21.06|0
1650339600000|2022-04-19 03:40:00|23.31|21.09|23.31|21.09|23.32|21.09|23.28|21.06|0
1650339900000|2022-04-19 03:45:00|23.32|21.1|23.36|21.13|23.41|21.18|23.31|21.09|0
1650340200000|2022-04-19 03:50:00|23.35|21.14|23.36|21.13|23.37|21.14|23.33|21.11|0
1650340500000|2022-04-19 03:55:00|23.35|21.14|23.36|21.14|23.37|21.15|23.35|21.12|0
1650340800000|2022-04-19 04:00:00|23.35|21.13|23.41|21.18|23.41|21.18|23.35|21.12|0
1650341100000|2022-04-19 04:05:00|23.4|21.17|23.39|21.16|23.4|21.17|23.35|21.13|0
1650341400000|2022-04-19 04:10:00|23.38|21.15|23.4|21.18|23.41|21.18|23.37|21.14|0
1650341700000|2022-04-19 04:15:00|23.41|21.19|23.38|21.15|23.42|21.19|23.37|21.14|0
1650342000000|2022-04-19 04:20:00|23.39|21.16|23.4|21.17|23.41|21.18|23.38|21.15|0
1650342300000|2022-04-19 04:25:00|23.41|21.18|23.41|21.18|23.43|21.2|23.39|21.17|0
1650342600000|2022-04-19 04:30:00|23.42|21.19|23.39|21.16|23.44|21.2|23.39|21.16|0
1650342900000|2022-04-19 04:35:00|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1650343200000|2022-04-19 04:40:00|23.42|21.19|23.38|21.16|23.43|21.2|23.38|21.16|0
1650343500000|2022-04-19 04:45:00|23.39|21.15|23.37|21.15|23.39|21.16|23.37|21.14|0
1650343800000|2022-04-19 04:50:00|23.38|21.16|23.35|21.12|23.39|21.16|23.34|21.11|0
1650344100000|2022-04-19 04:55:00|23.34|21.11|23.33|21.11|23.35|21.12|23.31|21.09|0
1650344400000|2022-04-19 05:00:00|23.34|21.1|23.4|21.17|23.4|21.17|23.3|21.08|0
1650344700000|2022-04-19 05:05:00|23.39|21.16|23.46|21.22|23.47|21.23|23.39|21.16|0
1650345000000|2022-04-19 05:10:00|23.45|21.21|23.46|21.23|23.47|21.24|23.43|21.2|0
1650345300000|2022-04-19 05:15:00|23.47|21.22|23.48|21.24|23.51|21.27|23.47|21.22|0
1650345600000|2022-04-19 05:20:00|23.49|21.25|23.48|21.24|23.5|21.26|23.48|21.24|0
1650345900000|2022-04-19 05:25:00|23.49|21.25|23.45|21.22|23.49|21.25|23.44|21.21|0
1650346200000|2022-04-19 05:30:00|23.46|21.23|23.49|21.25|23.49|21.25|23.45|21.22|0
1650346500000|2022-04-19 05:35:00|23.5|21.26|23.46|21.23|23.5|21.27|23.45|21.22|0
1650346800000|2022-04-19 05:40:00|23.47|21.24|23.44|21.21|23.48|21.25|23.42|21.19|0
1650347100000|2022-04-19 05:45:00|23.43|21.2|23.46|21.22|23.48|21.24|23.42|21.19|0
1650347400000|2022-04-19 05:50:00|23.45|21.21|23.41|21.18|23.46|21.22|23.39|21.16|0
1650347700000|2022-04-19 05:55:00|23.4|21.17|23.5|21.26|23.51|21.27|23.4|21.17|0
1650348000000|2022-04-19 06:00:00|23.51|21.27|23.5|21.26|23.59|21.34|23.45|21.22|0
1650348300000|2022-04-19 06:05:00|23.48|21.25|23.36|21.13|23.57|21.32|23.32|21.1|0
1650348600000|2022-04-19 06:10:00|23.37|21.14|23.32|21.09|23.4|21.17|23.32|21.09|0
1650348900000|2022-04-19 06:15:00|23.31|21.1|23.29|21.07|23.37|21.14|23.22|21.01|0
1650349200000|2022-04-19 06:20:00|23.3|21.08|23.22|21.01|23.3|21.08|23.18|20.97|0
1650349500000|2022-04-19 06:25:00|23.23|21.02|23.46|21.22|23.58|21.33|23.22|21.01|0
1650349800000|2022-04-19 06:30:00|23.47|21.23|23.5|21.26|23.54|21.3|23.47|21.22|0
1650350100000|2022-04-19 06:35:00|23.49|21.25|23.53|21.29|23.55|21.3|23.49|21.25|0
1650350400000|2022-04-19 06:40:00|23.52|21.28|23.49|21.25|23.54|21.3|23.48|21.24|0
1650350700000|2022-04-19 06:45:00|23.5|21.26|23.51|21.27|23.54|21.29|23.48|21.24|0
1650351000000|2022-04-19 06:50:00|23.52|21.28|23.56|21.31|23.56|21.32|23.5|21.26|0
1650351300000|2022-04-19 06:55:00|23.54|21.3|23.56|21.31|23.61|21.36|23.54|21.3|0
1650351600000|2022-04-19 07:00:00|23.6|21.32|24.22|20.86|24.3|21.56|23.6|20.86|0
1650351900000|2022-04-19 07:05:00|23.98|21.1|24.05|21.17|24.09|21.21|23.91|21.03|0
1650352200000|2022-04-19 07:10:00|24.06|21.18|24.28|21.4|24.28|21.4|24.06|21.18|0
1650352500000|2022-04-19 07:15:00|24.29|21.41|24.23|21.35|24.32|21.44|24.2|21.32|0
1650352800000|2022-04-19 07:20:00|24.24|21.36|24.23|21.35|24.31|21.43|24.2|21.32|0
1650353100000|2022-04-19 07:25:00|24.21|21.33|24.25|21.37|24.27|21.39|24.2|21.32|0
1650353400000|2022-04-19 07:30:00|24.23|21.35|24.31|21.43|24.31|21.43|24.19|21.31|0
1650353700000|2022-04-19 07:35:00|24.3|21.42|24.37|21.49|24.44|21.56|24.3|21.42|0
1650354000000|2022-04-19 07:40:00|24.38|21.5|24.36|21.48|24.43|21.55|24.34|21.46|0
1650354300000|2022-04-19 07:45:00|24.37|21.49|24.23|21.35|24.38|21.5|24.22|21.34|0
1650354600000|2022-04-19 07:50:00|24.22|21.34|24.2|21.32|24.23|21.35|24.19|21.31|0
1650354900000|2022-04-19 07:55:00|24.17|21.29|24.05|21.17|24.17|21.29|23.99|21.11|0
1650355200000|2022-04-19 08:00:00|24.06|21.18|24.01|21.13|24.06|21.18|23.96|21.08|0
1650355500000|2022-04-19 08:05:00|24|21.12|23.96|21.08|24.02|21.14|23.85|20.97|0
1650355800000|2022-04-19 08:10:00|23.95|21.07|24.02|21.14|24.03|21.15|23.92|21.04|0
1650356100000|2022-04-19 08:15:00|24.01|21.13|23.69|20.81|24.01|21.13|23.65|20.77|0
1650356400000|2022-04-19 08:20:00|23.7|20.82|23.28|21.06|23.71|21.09|23.24|20.76|0
1650356700000|2022-04-19 08:25:00|23.27|21.07|23.28|21.06|23.32|21.09|23.22|21.01|0
1650357000000|2022-04-19 08:30:00|23.27|21.05|23.26|21.05|23.31|21.09|23.2|20.99|0
1650357300000|2022-04-19 08:35:00|23.27|21.04|23.26|21.04|23.3|21.08|23.17|20.96|0
1650357600000|2022-04-19 08:40:00|23.27|21.05|23.39|21.17|23.41|21.18|23.23|21.02|0
1650357900000|2022-04-19 08:45:00|23.41|21.18|23.78|21.51|23.82|21.55|23.39|21.16|0
1650358200000|2022-04-19 08:50:00|23.8|21.53|24.18|21.3|24.2|21.55|23.74|21.17|0
1650358500000|2022-04-19 08:55:00|24.2|21.32|24.04|21.16|24.21|21.33|23.46|20.58|0
1650358800000|2022-04-19 09:00:00|24.05|21.17|24.09|21.21|24.14|21.26|24.04|21.16|0
1650359100000|2022-04-19 09:05:00|24.1|21.22|24.09|21.21|24.13|21.25|24.06|21.18|0
1650359400000|2022-04-19 09:10:00|24.08|21.2|24.16|21.28|24.2|21.32|24.07|21.19|0
1650359700000|2022-04-19 09:15:00|24.18|21.3|24.16|21.28|24.21|21.33|24.13|21.25|0
1650360000000|2022-04-19 09:20:00|24.17|21.29|24.27|21.39|24.27|21.39|24.11|21.23|0
1650360300000|2022-04-19 09:25:00|24.26|21.38|24.33|21.45|24.36|21.48|24.25|21.37|0
1650360600000|2022-04-19 09:30:00|24.35|21.47|24.08|21.2|24.4|21.52|23.84|20.96|0
1650360900000|2022-04-19 09:35:00|24.07|21.19|24.11|21.23|24.14|21.26|24|21.12|0
1650361200000|2022-04-19 09:40:00|24.1|21.22|24.08|21.2|24.16|21.28|24.06|21.18|0
1650361500000|2022-04-19 09:45:00|24.09|21.21|24.08|21.2|24.09|21.21|24.06|21.18|0
1650361800000|2022-04-19 09:50:00|24.07|21.19|24.2|21.32|24.21|21.33|24.06|21.18|0
1650362100000|2022-04-19 09:55:00|24.18|21.3|24.03|21.15|24.18|21.3|24.03|21.15|0
1650362400000|2022-04-19 10:00:00|24.04|21.16|23.79|21.52|24.11|21.53|23.78|21.12|0
1650362700000|2022-04-19 10:05:00|23.78|21.54|23.82|21.56|23.82|21.56|23.78|21.53|0
1650363000000|2022-04-19 10:10:00|23.83|21.55|23.76|21.5|23.88|21.6|23.76|21.5|0
1650363300000|2022-04-19 10:15:00|23.77|21.51|23.65|21.4|23.77|21.51|23.64|21.39|0
1650363600000|2022-04-19 10:20:00|23.66|21.41|23.57|21.33|23.66|21.41|23.57|21.33|0
1650363900000|2022-04-19 10:25:00|23.55|21.3|23.6|21.35|23.6|21.35|23.55|21.3|0
1650364200000|2022-04-19 10:30:00|23.61|21.36|23.66|21.41|23.66|21.41|23.6|21.35|0
1650364500000|2022-04-19 10:35:00|23.64|21.39|23.61|21.37|23.65|21.4|23.61|21.36|0
1650364800000|2022-04-19 10:40:00|23.62|21.39|23.53|21.29|23.67|21.41|23.52|21.28|0
1650365100000|2022-04-19 10:45:00|23.54|21.3|23.64|21.39|23.67|21.41|23.54|21.3|0
1650365400000|2022-04-19 10:50:00|23.63|21.38|23.54|21.3|23.66|21.4|23.54|21.3|0
1650365700000|2022-04-19 10:55:00|23.55|21.31|23.47|21.24|23.6|21.36|23.46|21.23|0
1650366000000|2022-04-19 11:00:00|23.45|21.22|23.37|21.15|23.48|21.24|23.35|21.12|0
1650366300000|2022-04-19 11:05:00|23.36|21.14|23.39|21.16|23.43|21.2|23.35|21.12|0
1650366600000|2022-04-19 11:10:00|23.4|21.17|23.42|21.19|23.44|21.21|23.39|21.16|0
1650366900000|2022-04-19 11:15:00|23.4|21.17|23.39|21.16|23.43|21.2|23.31|21.09|0
1650367200000|2022-04-19 11:20:00|23.41|21.18|23.57|21.33|23.89|21.62|23.39|21.16|0
1650367500000|2022-04-19 11:25:00|23.56|21.32|23.63|21.38|23.64|21.39|23.52|21.28|0
1650367800000|2022-04-19 11:30:00|23.64|21.39|23.62|21.37|23.64|21.39|23.59|21.34|0
1650368100000|2022-04-19 11:35:00|23.63|21.38|23.71|21.45|23.75|21.49|23.63|21.38|0
1650368400000|2022-04-19 11:40:00|23.7|21.46|23.68|21.42|23.72|21.46|23.62|21.37|0
1650368700000|2022-04-19 11:45:00|23.67|21.41|23.61|21.36|23.67|21.41|23.6|21.35|0
1650369000000|2022-04-19 11:50:00|23.6|21.35|23.47|21.24|23.6|21.36|23.45|21.21|0
1650369300000|2022-04-19 11:55:00|23.46|21.23|23.48|21.24|23.52|21.28|23.43|21.2|0
1650369600000|2022-04-19 12:00:00|23.47|21.25|23.48|21.24|23.55|21.31|23.47|21.24|0
1650369900000|2022-04-19 12:05:00|23.49|21.25|23.36|21.14|23.49|21.25|23.36|21.14|0
1650370200000|2022-04-19 12:10:00|23.37|21.15|23.38|21.15|23.39|21.16|23.32|21.1|0
1650370500000|2022-04-19 12:15:00|23.37|21.46|23.5|21.26|23.72|21.46|23.37|21.2|0
1650370800000|2022-04-19 12:20:00|23.48|21.25|23.57|21.32|23.59|21.35|23.46|21.23|0
1650371100000|2022-04-19 12:25:00|23.58|21.33|23.53|21.29|23.61|21.36|23.53|21.29|0
1650371400000|2022-04-19 12:30:00|23.54|21.3|23.46|21.23|23.55|21.31|23.43|21.2|0
1650371700000|2022-04-19 12:35:00|23.45|21.22|23.56|21.32|23.62|21.37|23.43|21.2|0
1650372000000|2022-04-19 12:40:00|23.57|21.33|23.6|21.35|23.62|21.37|23.53|21.29|0
1650372300000|2022-04-19 12:45:00|23.62|21.37|23.72|21.46|23.72|21.46|23.59|21.34|0
1650372600000|2022-04-19 12:50:00|23.71|21.45|23.69|21.44|23.72|21.46|23.68|21.42|0
1650372900000|2022-04-19 12:55:00|23.7|21.45|23.67|21.41|23.72|21.46|23.67|21.41|0
1650373200000|2022-04-19 13:00:00|23.68|21.42|23.69|21.44|23.71|21.45|23.6|21.35|0
1650373500000|2022-04-19 13:05:00|23.7|21.46|23.8|21.53|23.96|21.68|23.7|21.46|0
1650373800000|2022-04-19 13:10:00|23.81|21.54|23.77|21.51|23.84|21.57|23.74|21.48|0
1650374100000|2022-04-19 13:15:00|23.76|21.5|23.78|21.51|23.78|21.51|23.72|21.46|0
1650374400000|2022-04-19 13:20:00|23.79|21.52|23.64|21.38|23.82|21.55|23.64|21.38|0
1650374700000|2022-04-19 13:25:00|23.63|21.37|23.62|21.37|23.79|21.52|23.61|21.36|0
1650375000000|2022-04-19 13:30:00|23.58|21.34|23.34|21.11|23.67|21.42|23.28|21.06|0
1650375300000|2022-04-19 13:35:00|23.33|21.08|23.55|21.3|23.55|21.31|23.27|21.05|0
1650375600000|2022-04-19 13:40:00|23.59|21.34|23.06|20.86|23.62|21.37|22.95|20.77|0
1650375900000|2022-04-19 13:45:00|23.01|20.82|23.07|20.87|23.68|21.42|22.86|20.68|0
1650376200000|2022-04-19 13:50:00|23.02|20.83|22.67|20.52|23.12|20.92|22.65|20.49|0
1650376500000|2022-04-19 13:55:00|22.71|20.55|22.46|20.32|22.71|20.55|22.46|20.32|0
1650376800000|2022-04-19 14:00:00|22.45|20.31|22.42|20.29|22.55|20.4|22.37|20.24|0
1650377100000|2022-04-19 14:05:00|22.43|20.28|22.72|20.55|23.32|21.1|22.32|20.19|0
1650377400000|2022-04-19 14:10:00|22.7|20.54|23.13|20.93|23.14|20.93|22.47|20.33|0
1650377700000|2022-04-19 14:15:00|23.14|20.94|23.18|20.97|23.3|21.08|23.08|20.88|0
1650378000000|2022-04-19 14:20:00|23.17|20.96|23.05|20.85|23.22|21.01|23.03|20.84|0
1650378300000|2022-04-19 14:25:00|23.04|20.83|22.69|20.53|23.06|20.86|22.68|20.52|0
1650378600000|2022-04-19 14:30:00|22.65|20.49|22.63|20.48|22.68|20.52|22.57|20.42|0
1650378900000|2022-04-19 14:35:00|22.64|20.47|22.25|20.13|22.75|20.58|22.25|20.13|0
1650379200000|2022-04-19 14:40:00|21.61|19.55|21.52|19.47|21.64|19.58|21.46|19.42|0
1650379500000|2022-04-19 14:45:00|21.5|19.45|21.41|19.37|21.51|19.46|21.34|19.31|0
1650379800000|2022-04-19 14:50:00|21.39|19.35|21.59|19.53|21.59|19.53|21.39|19.35|0
1650380100000|2022-04-19 14:55:00|21.58|19.52|21.55|19.5|21.61|19.56|21.45|19.41|0
1650380400000|2022-04-19 15:00:00|21.57|19.51|21.94|19.85|22.1|20|21.57|19.51|0
1650380700000|2022-04-19 15:05:00|21.95|19.86|21.89|19.81|21.97|19.88|21.82|19.74|0
1650381000000|2022-04-19 15:10:00|21.9|19.8|21.92|19.83|21.94|19.85|21.86|19.78|0
1650381300000|2022-04-19 15:15:00|21.91|19.82|21.93|19.84|21.95|19.86|21.73|19.66|0
1650381600000|2022-04-19 15:20:00|21.92|19.83|21.74|19.67|21.97|19.88|21.73|19.66|0
1650381900000|2022-04-19 15:25:00|21.75|19.68|21.78|19.71|22.12|20.01|21.75|19.68|0
1650382200000|2022-04-19 15:30:00|21.8|19.72|21.9|19.81|21.94|19.85|21.74|19.67|0
1650382500000|2022-04-19 15:35:00|21.89|19.8|21.77|19.69|21.91|19.83|21.77|19.69|0
1650382800000|2022-04-19 15:40:00|21.79|19.7|21.76|19.69|21.82|19.74|21.73|19.66|0
1650383100000|2022-04-19 15:45:00|21.75|19.68|21.77|19.69|21.81|19.73|21.74|19.67|0
1650383400000|2022-04-19 15:50:00|21.76|19.68|21.66|19.6|21.76|19.68|21.61|19.55|0
1650383700000|2022-04-19 15:55:00|21.67|19.61|21.79|19.71|21.8|19.73|21.66|19.61|0
1650384000000|2022-04-19 16:00:00|21.78|19.72|21.8|19.72|21.88|19.8|21.77|19.7|0
1650384300000|2022-04-19 16:05:00|21.79|19.71|21.75|19.67|21.84|19.76|21.75|19.67|0
1650384600000|2022-04-19 16:10:00|21.76|19.69|21.81|19.73|21.83|19.75|21.75|19.67|0
1650384900000|2022-04-19 16:15:00|21.8|19.74|21.78|19.71|21.85|19.77|21.78|19.7|0
1650385200000|2022-04-19 16:20:00|21.79|19.72|21.72|19.65|21.79|19.72|21.7|19.64|0
1650385500000|2022-04-19 16:25:00|21.73|19.66|21.83|19.75|21.86|19.77|21.69|19.62|0
1650385800000|2022-04-19 16:30:00|21.82|19.74|21.81|19.73|21.87|19.79|21.79|19.72|0
1650386100000|2022-04-19 16:35:00|21.8|19.72|21.98|19.88|21.99|19.89|21.77|19.7|0
1650386400000|2022-04-19 16:40:00|21.97|19.87|21.91|19.82|21.98|19.89|21.88|19.79|0
1650386700000|2022-04-19 16:45:00|21.93|19.84|21.89|19.81|21.96|19.87|21.88|19.79|0
1650387000000|2022-04-19 16:50:00|21.9|19.82|21.83|19.75|21.91|19.82|21.79|19.71|0
1650387300000|2022-04-19 16:55:00|21.84|19.76|21.89|19.81|21.9|19.81|21.8|19.73|0
1650387600000|2022-04-19 17:00:00|21.87|19.78|21.85|19.77|21.91|19.82|21.8|19.73|0
1650387900000|2022-04-19 17:05:00|21.86|19.78|21.92|19.84|21.92|19.84|21.81|19.73|0
1650388200000|2022-04-19 17:10:00|21.91|19.83|21.89|19.8|21.96|19.86|21.89|19.8|0
1650388500000|2022-04-19 17:15:00|21.9|19.81|21.86|19.78|21.91|19.83|21.83|19.75|0
1650388800000|2022-04-19 17:20:00|21.87|19.79|21.9|19.82|21.9|19.82|21.8|19.72|0
1650389100000|2022-04-19 17:25:00|21.91|19.81|22.11|20|22.12|20.02|21.9|19.81|0
1650389400000|2022-04-19 17:30:00|22.12|20.01|21.97|19.88|22.12|20.01|21.93|19.84|0
1650389700000|2022-04-19 17:35:00|21.96|19.87|21.95|19.86|21.98|19.89|21.94|19.85|0
1650390000000|2022-04-19 17:40:00|21.94|19.85|22.03|19.93|22.03|19.93|21.94|19.85|0
1650390300000|2022-04-19 17:45:00|22.02|19.92|21.88|19.79|22.08|19.98|21.88|19.79|0
1650390600000|2022-04-19 17:50:00|21.89|19.81|21.78|19.7|21.89|19.81|21.73|19.66|0
1650390900000|2022-04-19 17:55:00|21.77|19.69|21.82|19.74|21.83|19.75|21.73|19.66|0
1650391200000|2022-04-19 18:00:00|21.83|19.75|21.86|19.78|21.89|19.8|21.8|19.72|0
1650391500000|2022-04-19 18:05:00|21.87|19.77|21.34|19.31|21.87|19.78|21.28|19.26|0
1650391800000|2022-04-19 18:10:00|21.32|19.29|21.45|19.41|21.57|19.52|21.32|19.29|0
1650392100000|2022-04-19 18:15:00|21.46|19.42|21.56|19.5|21.56|19.5|21.46|19.42|0
1650392400000|2022-04-19 18:20:00|21.55|19.51|21.3|19.27|21.57|19.52|21.29|19.27|0
1650392700000|2022-04-19 18:25:00|21.32|19.29|21.29|19.27|21.43|19.39|21.29|19.26|0
1650393000000|2022-04-19 18:30:00|21.3|19.28|21.33|19.3|21.36|19.32|21.21|19.19|0
1650393300000|2022-04-19 18:35:00|21.32|19.29|21.16|19.14|21.35|19.32|21.14|19.13|0
1650393600000|2022-04-19 18:40:00|21.17|19.15|21.12|19.11|21.2|19.18|21.09|19.08|0
1650393900000|2022-04-19 18:45:00|21.14|19.1|21.12|19.11|21.17|19.15|21.1|19.09|0
1650394200000|2022-04-19 18:50:00|21.11|19.1|21.12|19.11|21.15|19.14|21.01|19.01|0
1650394500000|2022-04-19 18:55:00|21.13|19.12|21.02|19.02|21.13|19.12|21.02|19.02|0
1650394800000|2022-04-19 19:00:00|21.03|19.03|21.06|19.05|21.07|19.07|20.98|18.98|0
1650395100000|2022-04-19 19:05:00|21.05|19.04|20.91|18.92|21.1|19.09|20.91|18.92|0
1650395400000|2022-04-19 19:10:00|20.92|18.93|20.66|18.69|20.96|18.96|20.66|18.69|0
1650395700000|2022-04-19 19:15:00|20.67|18.7|20.62|18.65|20.68|18.71|20.57|18.61|0
1650396000000|2022-04-19 19:20:00|20.61|18.64|20.56|18.6|20.66|18.69|20.55|18.59|0
1650396300000|2022-04-19 19:25:00|20.55|18.59|20.61|18.65|20.63|18.67|20.54|18.58|0
1650396600000|2022-04-19 19:30:00|20.62|18.66|20.55|18.59|20.62|18.66|20.47|18.52|0
1650396900000|2022-04-19 19:35:00|20.56|18.6|20.53|18.58|21.2|19.18|20.47|18.52|0
1650397200000|2022-04-19 19:40:00|20.55|18.59|20.7|18.73|20.74|18.77|20.55|18.59|0
1650397500000|2022-04-19 19:45:00|20.71|18.74|20.74|18.76|20.84|18.86|20.69|18.72|0
1650397800000|2022-04-19 19:50:00|20.62|18.65|20.68|18.71|20.68|18.71|20.43|18.48|0
1650398100000|2022-04-19 19:55:00|20.74|18.76|20.69|18.72|20.9|18.91|20.61|18.64|0
1650398400000|2022-04-19 20:00:00|20.68|18.71|21.28|19.26|21.29|19.26|20.68|18.71|0
1650398700000|2022-04-19 20:05:00|21.27|19.24|21.12|19.11|21.28|19.25|20.33|18.4|0
1650399000000|2022-04-19 20:10:00|21.13|19.12|21.31|19.28|21.34|19.31|21.11|19.1|0
1650399300000|2022-04-19 20:15:00|21.32|19.29|21.11|19.1|21.32|19.29|21.09|19.08|0
1650399600000|2022-04-19 20:20:00|21.1|19.09|21.04|19.04|21.11|19.1|21.02|19.02|0
1650399900000|2022-04-19 20:25:00|21.05|19.06|21.11|19.1|21.11|19.1|21.05|19.05|0
1650400200000|2022-04-19 20:30:00|21.1|19.09|21.1|19.09|21.12|19.11|21.07|19.06|0
1650400500000|2022-04-19 20:35:00|21.09|19.08|21.09|19.08|21.11|19.1|21.07|19.06|0
1650400800000|2022-04-19 20:40:00|21.08|19.07|21.11|19.1|21.11|19.1|21.05|19.04|0
1650401100000|2022-04-19 20:45:00|21.09|19.08|21.11|19.1|21.12|19.11|21.08|19.08|0
1650401400000|2022-04-19 20:50:00|21.1|19.09|21.09|19.08|21.12|19.1|21.09|19.08|0
1650401700000|2022-04-19 20:55:00|21.08|19.07|21.1|19.09|21.12|19.1|21.08|19.07|0
1650402000000|2022-04-19 21:00:00|21.09|19.08|21.11|19.1|21.11|19.1|21.09|19.08|0
1650402300000|2022-04-19 21:05:00|21.12|19.11|21.1|19.09|21.12|19.11|21.1|19.09|0
1650402600000|2022-04-19 21:10:00|21.11|19.1|21.11|19.1|21.12|19.1|21.1|19.09|0
1650402900000|2022-04-19 21:15:00|21.12|19.09|21.14|19.12|21.14|19.12|21.1|19.09|0
1650403200000|2022-04-19 21:20:00|21.13|19.11|21.13|19.11|21.14|19.12|21.12|19.11|0
1650403500000|2022-04-19 21:25:00|21.12|19.12|21.14|19.12|21.15|19.14|21.12|19.12|0
1650403800000|2022-04-19 21:30:00|21.13|19.15|21.15|19.13|21.17|19.15|21.13|19.13|0
1650404100000|2022-04-19 21:35:00|21.14|19.12|21.13|19.12|21.15|19.13|21.13|19.12|0
1650404400000|2022-04-19 21:40:00|21.14|19.13|21.14|19.13|21.16|19.14|21.13|19.12|0
1650404700000|2022-04-19 21:45:00|21.13|19.12|21.13|19.12|21.14|19.12|21.13|19.12|0
1650405000000|2022-04-19 21:50:00|21.14|19.13|21.14|19.13|21.14|19.13|21.13|19.12|0
1650405300000|2022-04-19 21:55:00|21.15|19.12|21.14|19.13|21.15|19.13|21.12|19.11|0
1650405600000|2022-04-19 22:00:00|21.13|19.12|21.14|19.13|21.17|19.16|21.1|19.09|0
1650405900000|2022-04-19 22:05:00|21.15|19.12|21.04|19.04|21.15|19.14|21.04|19.04|0
1650406200000|2022-04-19 22:10:00|21.05|19.05|21.02|19.02|21.06|19.06|21.02|19.01|0
1650406500000|2022-04-19 22:15:00|21.01|19.01|20.98|18.98|21.02|19.02|20.96|18.97|0
1650406800000|2022-04-19 22:20:00|20.97|18.97|20.99|18.99|21.02|19.02|20.97|18.97|0
1650407100000|2022-04-19 22:25:00|20.98|18.98|20.98|18.98|21.02|19.02|20.97|18.97|0
1650407400000|2022-04-19 22:30:00|20.97|18.97|20.92|18.93|20.98|18.98|20.92|18.93|0
1650407700000|2022-04-19 22:35:00|20.93|18.92|20.88|18.89|20.93|18.93|20.85|18.87|0
1650408000000|2022-04-19 22:40:00|20.89|18.9|20.91|18.92|20.92|18.93|20.88|18.89|0
1650408300000|2022-04-19 22:45:00|20.92|18.91|20.93|18.94|20.93|18.94|20.9|18.91|0
1650408600000|2022-04-19 22:50:00|20.94|18.95|20.95|18.95|20.96|18.97|20.93|18.93|0
1650408900000|2022-04-19 22:55:00|20.94|18.94|20.96|18.96|20.98|18.98|20.93|18.93|0
1650409200000|2022-04-19 23:00:00|20.95|18.95|21.02|19.02|21.06|19.05|20.95|18.95|0
1650409500000|2022-04-19 23:05:00|21.03|19.01|21.04|19.04|21.05|19.05|21.03|19.01|0
1650409800000|2022-04-19 23:10:00|21.03|19.03|21.04|19.03|21.06|19.06|21.02|19.02|0
1650410100000|2022-04-19 23:15:00|21.05|19.04|21.03|19.03|21.05|19.05|21.03|19.02|0
1650410400000|2022-04-19 23:20:00|21.02|19.02|21.02|19.02|21.02|19.03|20.99|18.99|0
1650410700000|2022-04-19 23:25:00|21.01|19.01|21.09|19.08|21.1|19.09|21.01|19.01|0
1650411000000|2022-04-19 23:30:00|21.08|19.09|21.11|19.1|21.11|19.1|21.07|19.06|0
1650411300000|2022-04-19 23:35:00|21.12|19.11|21.06|19.05|21.14|19.12|21.05|19.05|0
1650411600000|2022-04-19 23:40:00|21.05|19.04|20.99|18.99|21.05|19.04|20.99|18.99|0
1650411900000|2022-04-19 23:45:00|20.98|18.98|21.02|19.02|21.03|19.03|20.96|18.97|0
1650412200000|2022-04-19 23:50:00|21.03|19.03|20.99|18.99|21.03|19.03|20.97|18.97|0
1650412500000|2022-04-19 23:55:00|21|19|20.99|18.99|21.02|19.02|20.97|18.97|0
1650412800000|2022-04-20 00:00:00|21|19|21.08|19.07|21.11|19.1|20.97|18.97|0
1650413100000|2022-04-20 00:05:00|21.09|19.08|21.1|19.09|21.13|19.11|21.06|19.06|0
1650413400000|2022-04-20 00:10:00|21.09|19.08|21.06|19.05|21.11|19.1|21.04|19.04|0
1650413700000|2022-04-20 00:15:00|21.07|19.06|21.1|19.09|21.1|19.09|21|19|0
1650414000000|2022-04-20 00:20:00|21.09|19.08|21.04|19.04|21.11|19.1|21.04|19.04|0
1650414300000|2022-04-20 00:25:00|21.05|19.05|21.03|19.03|21.05|19.05|20.99|19|0
1650414600000|2022-04-20 00:30:00|21.02|19.02|21.03|19.03|21.04|19.04|20.99|18.99|0
1650414900000|2022-04-20 00:35:00|21.02|19.02|20.97|18.97|21.03|19.03|20.97|18.97|0
1650415200000|2022-04-20 00:40:00|20.96|18.96|20.99|18.99|20.99|18.99|20.96|18.96|0
1650415500000|2022-04-20 00:45:00|20.98|18.98|21.02|19.01|21.02|19.02|20.98|18.98|0
1650415800000|2022-04-20 00:50:00|21.01|19.02|21|19|21.04|19.03|20.98|18.98|0
1650416100000|2022-04-20 00:55:00|20.99|18.99|20.97|18.98|21|19|20.97|18.97|0
1650416400000|2022-04-20 01:00:00|20.98|18.97|20.97|18.98|20.99|18.99|20.89|18.9|0
1650416700000|2022-04-20 01:05:00|20.96|18.97|20.99|18.99|21.01|19.01|20.96|18.97|0
1650417000000|2022-04-20 01:10:00|20.98|18.98|21.02|19.01|21.02|19.02|20.97|18.97|0
1650417300000|2022-04-20 01:15:00|21.03|19.02|21.26|19.23|21.27|19.24|21.03|19.02|0
1650417600000|2022-04-20 01:20:00|21.27|19.24|21.21|19.19|21.29|19.26|21.19|19.17|0
1650417900000|2022-04-20 01:25:00|21.22|19.2|21.22|19.2|21.3|19.27|21.2|19.18|0
1650418200000|2022-04-20 01:30:00|21.23|19.21|21.3|19.27|21.3|19.27|21.17|19.15|0
1650418500000|2022-04-20 01:35:00|21.29|19.26|21.21|19.19|21.29|19.26|21.17|19.15|0
1650418800000|2022-04-20 01:40:00|21.22|19.2|21.22|19.2|21.22|19.2|21.18|19.16|0
1650419100000|2022-04-20 01:45:00|21.21|19.19|21.21|19.19|21.25|19.22|21.19|19.17|0
1650419400000|2022-04-20 01:50:00|21.22|19.2|21.2|19.18|21.22|19.2|21.19|19.17|0
1650419700000|2022-04-20 01:55:00|21.19|19.17|21.2|19.18|21.21|19.19|21.16|19.15|0
1650420000000|2022-04-20 02:00:00|21.19|19.17|21.19|19.17|21.25|19.23|21.16|19.14|0
1650420300000|2022-04-20 02:05:00|21.17|19.15|21.07|19.07|21.19|19.18|21.03|19.02|0
1650420600000|2022-04-20 02:10:00|21.08|19.08|21.09|19.08|21.12|19.11|21.03|19.03|0
1650420900000|2022-04-20 02:15:00|21.1|19.09|21.11|19.1|21.13|19.12|21.06|19.06|0
1650421200000|2022-04-20 02:20:00|21.1|19.09|21.13|19.12|21.16|19.14|21.1|19.09|0
1650421500000|2022-04-20 02:25:00|21.14|19.13|21.06|19.06|21.14|19.13|21.03|19.03|0
1650421800000|2022-04-20 02:30:00|21.05|19.05|21.09|19.08|21.13|19.11|21.05|19.04|0
1650422100000|2022-04-20 02:35:00|21.1|19.09|21.09|19.08|21.12|19.11|21.09|19.08|0
1650422400000|2022-04-20 02:40:00|21.1|19.09|21.12|19.11|21.12|19.11|21.09|19.08|0
1650422700000|2022-04-20 02:45:00|21.13|19.12|21.1|19.09|21.14|19.13|21.07|19.06|0
1650423000000|2022-04-20 02:50:00|21.09|19.08|21.1|19.09|21.12|19.11|21.09|19.08|0
1650423300000|2022-04-20 02:55:00|21.09|19.08|21.03|19.03|21.09|19.08|21.03|19.02|0
1650423600000|2022-04-20 03:00:00|21.02|19.02|21.01|19.01|21.03|19.02|20.96|18.97|0
1650423900000|2022-04-20 03:05:00|21|19|21|19|21.02|19.02|20.99|18.99|0
1650424200000|2022-04-20 03:10:00|20.99|18.99|21.04|19.04|21.09|19.08|20.99|18.99|0
1650424500000|2022-04-20 03:15:00|21.03|19.03|21.06|19.05|21.12|19.11|21.02|19.02|0
1650424800000|2022-04-20 03:20:00|21.05|19.04|21.04|19.03|21.06|19.06|21.01|19.01|0
1650425100000|2022-04-20 03:25:00|21.03|19.02|21.01|19.01|21.04|19.03|20.98|18.98|0
1650425400000|2022-04-20 03:30:00|21|19|21.08|19.07|21.08|19.08|21|19|0
1650425700000|2022-04-20 03:35:00|21.07|19.06|21.02|19.02|21.07|19.06|21.02|19.02|0
1650426000000|2022-04-20 03:40:00|21.03|19.03|21.04|19.04|21.05|19.05|21.02|19.02|0
1650426300000|2022-04-20 03:45:00|21.06|19.05|21.01|19.01|21.06|19.06|21.01|19.01|0
1650426600000|2022-04-20 03:50:00|21|19|20.91|18.92|21.01|19.01|20.89|18.9|0
1650426900000|2022-04-20 03:55:00|20.92|18.91|20.89|18.9|20.93|18.94|20.89|18.9|0
1650427200000|2022-04-20 04:00:00|20.88|18.89|20.94|18.95|20.95|18.95|20.87|18.89|0
1650427500000|2022-04-20 04:05:00|20.95|18.94|20.94|18.94|20.95|18.95|20.92|18.93|0
1650427800000|2022-04-20 04:10:00|20.93|18.95|20.96|18.96|21|19|20.93|18.94|0
1650428100000|2022-04-20 04:15:00|20.95|18.95|20.97|18.97|20.97|18.97|20.94|18.95|0
1650428400000|2022-04-20 04:20:00|20.96|18.96|20.95|18.95|20.99|18.99|20.95|18.95|0
1650428700000|2022-04-20 04:25:00|20.96|18.96|20.93|18.94|20.97|18.97|20.92|18.93|0
1650429000000|2022-04-20 04:30:00|20.94|18.95|20.92|18.93|20.95|18.95|20.92|18.92|0
1650429300000|2022-04-20 04:35:00|20.91|18.92|20.92|18.93|20.93|18.94|20.9|18.91|0
1650429600000|2022-04-20 04:40:00|20.91|18.92|20.91|18.92|20.92|18.93|20.91|18.92|0
1650429900000|2022-04-20 04:45:00|20.9|18.91|20.92|18.93|20.94|18.94|20.9|18.91|0
1650430200000|2022-04-20 04:50:00|20.93|18.94|20.95|18.96|20.98|18.98|20.92|18.93|0
1650430500000|2022-04-20 04:55:00|20.96|18.95|20.95|18.96|20.97|18.98|20.94|18.95|0
1650430800000|2022-04-20 05:00:00|20.96|18.95|21.06|19.06|21.08|19.07|20.9|18.91|0
1650431100000|2022-04-20 05:05:00|21.05|19.04|21.03|19.03|21.06|19.06|21|19|0
1650431400000|2022-04-20 05:10:00|21.04|19.04|21.03|19.03|21.07|19.06|21.01|19.01|0
1650431700000|2022-04-20 05:15:00|21.04|19.02|21.08|19.07|21.08|19.07|21.01|19|0
1650432000000|2022-04-20 05:20:00|21.07|19.06|21.1|19.09|21.13|19.12|21.06|19.05|0
1650432300000|2022-04-20 05:25:00|21.11|19.1|21.09|19.08|21.13|19.12|21.07|19.07|0
1650432600000|2022-04-20 05:30:00|21.08|19.07|21.07|19.07|21.08|19.07|21.02|19.02|0
1650432900000|2022-04-20 05:35:00|21.08|19.08|21.05|19.04|21.11|19.1|21.04|19.04|0
1650433200000|2022-04-20 05:40:00|21.04|19.03|20.95|18.96|21.04|19.04|20.95|18.95|0
1650433500000|2022-04-20 05:45:00|20.97|18.95|20.99|18.99|21.02|19.01|20.97|18.95|0
1650433800000|2022-04-20 05:50:00|20.98|18.98|21.01|19.01|21.01|19.01|20.97|18.97|0
1650434100000|2022-04-20 05:55:00|20.99|18.99|20.94|18.95|21.01|19.01|20.94|18.94|0
1650434400000|2022-04-20 06:00:00|20.95|18.96|20.99|18.99|20.99|18.99|20.91|18.92|0
1650434700000|2022-04-20 06:05:00|20.98|18.98|21.07|19.06|21.08|19.07|20.97|18.97|0
1650435000000|2022-04-20 06:10:00|21.08|19.07|21.31|19.28|21.35|19.31|21.07|19.06|0
1650435300000|2022-04-20 06:15:00|21.32|19.29|21.36|19.33|21.38|19.35|21.31|19.28|0
1650435600000|2022-04-20 06:20:00|21.35|19.32|21.34|19.3|21.38|19.35|21.3|19.27|0
1650435900000|2022-04-20 06:25:00|21.33|19.31|21.46|19.42|21.46|19.42|21.32|19.29|0
1650436200000|2022-04-20 06:30:00|21.45|19.41|21.39|19.35|21.45|19.42|21.38|19.35|0
1650436500000|2022-04-20 06:35:00|21.4|19.36|21.33|19.3|21.41|19.37|21.32|19.29|0
1650436800000|2022-04-20 06:40:00|21.32|19.29|21.32|19.29|21.37|19.34|21.32|19.29|0
1650437100000|2022-04-20 06:45:00|21.31|19.28|21.31|19.28|21.33|19.3|21.27|19.24|0
1650437400000|2022-04-20 06:50:00|21.3|19.27|21.31|19.28|21.36|19.33|21.27|19.24|0
1650437700000|2022-04-20 06:55:00|21.3|19.27|21.32|19.29|21.35|19.32|21.3|19.27|0
1650438000000|2022-04-20 07:00:00|21.29|19.26|22.04|18.68|22.12|19.44|21.29|18.68|0
1650438300000|2022-04-20 07:05:00|21.79|18.91|21.59|18.71|21.79|18.91|21.55|18.67|0
1650438600000|2022-04-20 07:10:00|21.57|18.69|21.57|18.69|21.61|18.73|21.49|18.61|0
1650438900000|2022-04-20 07:15:00|21.55|18.67|22.02|19.14|22.08|19.2|21.53|18.65|0
1650439200000|2022-04-20 07:20:00|22.03|19.15|22.09|19.21|22.16|19.28|22.02|19.14|0
1650439500000|2022-04-20 07:25:00|22.1|19.22|22.11|19.23|22.14|19.26|22.06|19.18|0
1650439800000|2022-04-20 07:30:00|22.1|19.22|22.04|19.16|22.1|19.22|22.01|19.13|0
1650440100000|2022-04-20 07:35:00|22.03|19.15|22.07|19.19|22.1|19.22|22|19.12|0
1650440400000|2022-04-20 07:40:00|22.08|19.2|22.13|19.25|22.13|19.25|22.04|19.16|0
1650440700000|2022-04-20 07:45:00|22.12|19.24|22.15|19.27|22.15|19.27|22.1|19.22|0
1650441000000|2022-04-20 07:50:00|22.14|19.26|22.19|19.31|22.2|19.32|22.09|19.21|0
1650441300000|2022-04-20 07:55:00|22.21|19.33|22.19|19.31|22.24|19.36|22.17|19.29|0
1650441600000|2022-04-20 08:00:00|22.21|19.33|21.94|19.85|22.24|19.86|21.84|19.3|0
1650441900000|2022-04-20 08:05:00|21.93|19.84|21.96|19.87|21.97|19.88|21.89|19.81|0
1650442200000|2022-04-20 08:10:00|21.95|19.86|21.88|19.8|21.98|19.89|21.88|19.8|0
1650442500000|2022-04-20 08:15:00|21.89|19.81|21.86|19.78|21.91|19.82|21.81|19.73|0
1650442800000|2022-04-20 08:20:00|21.87|19.79|21.78|19.71|21.88|19.8|21.78|19.71|0
1650443100000|2022-04-20 08:25:00|21.79|19.72|21.78|19.71|21.82|19.74|21.75|19.68|0
1650443400000|2022-04-20 08:30:00|21.79|19.72|21.75|19.68|21.83|19.75|21.75|19.68|0
1650443700000|2022-04-20 08:35:00|21.74|19.67|21.72|19.65|21.75|19.68|21.65|19.59|0
1650444000000|2022-04-20 08:40:00|21.69|19.63|21.68|19.61|21.73|19.66|21.66|19.6|0
1650444300000|2022-04-20 08:45:00|21.69|19.62|21.74|19.67|21.75|19.68|21.68|19.62|0
1650444600000|2022-04-20 08:50:00|21.75|19.68|21.71|19.65|21.75|19.68|21.69|19.62|0
1650444900000|2022-04-20 08:55:00|21.72|19.66|21.61|19.55|21.74|19.67|21.58|19.53|0
1650445200000|2022-04-20 09:00:00|21.62|19.56|21.58|19.53|21.62|19.56|21.54|19.48|0
1650445500000|2022-04-20 09:05:00|21.59|19.52|21.53|19.48|21.61|19.55|21.53|19.48|0
1650445800000|2022-04-20 09:10:00|21.54|19.49|21.61|19.56|21.61|19.56|21.53|19.48|0
1650446100000|2022-04-20 09:15:00|21.6|19.55|21.43|19.39|21.63|19.57|21.42|19.38|0
1650446400000|2022-04-20 09:20:00|21.42|19.38|21.53|19.48|21.81|19.73|21.32|19.29|0
1650446700000|2022-04-20 09:25:00|21.55|19.49|21.55|19.49|21.55|19.49|21.47|19.43|0
1650447000000|2022-04-20 09:30:00|21.56|19.5|21.51|19.46|21.57|19.52|21.51|19.46|0
1650447300000|2022-04-20 09:35:00|21.52|19.47|21.51|19.46|21.52|19.47|21.45|19.41|0
1650447600000|2022-04-20 09:40:00|21.5|19.44|21.42|19.38|21.51|19.46|21.42|19.38|0
1650447900000|2022-04-20 09:45:00|21.43|19.39|21.46|19.42|21.46|19.42|21.38|19.35|0
1650448200000|2022-04-20 09:50:00|21.45|19.41|21.39|19.35|21.46|19.42|21.37|19.33|0
1650448500000|2022-04-20 09:55:00|21.4|19.36|21.4|19.36|21.44|19.4|21.37|19.34|0
1650448800000|2022-04-20 10:00:00|21.41|19.37|21.47|19.42|21.5|19.46|21.38|19.35|0
1650449100000|2022-04-20 10:05:00|21.48|19.43|21.42|19.38|21.51|19.46|21.42|19.38|0
1650449400000|2022-04-20 10:10:00|21.43|19.39|21.36|19.33|21.43|19.39|21.36|19.33|0
1650449700000|2022-04-20 10:15:00|21.37|19.31|21.35|19.31|21.37|19.31|21.31|19.28|0
1650450000000|2022-04-20 10:20:00|21.34|19.33|21.36|19.33|21.39|19.35|21.34|19.31|0
1650450300000|2022-04-20 10:25:00|21.35|19.31|21.31|19.28|21.35|19.31|21.31|19.28|0
1650450600000|2022-04-20 10:30:00|21.32|19.29|21.22|19.2|21.32|19.29|21.22|19.2|0
1650450900000|2022-04-20 10:35:00|21.23|19.21|21.25|19.22|21.28|19.25|21.23|19.21|0
1650451200000|2022-04-20 10:40:00|21.27|19.25|21.26|19.23|21.3|19.27|21.26|19.23|0
1650451500000|2022-04-20 10:45:00|21.25|19.24|21.29|19.26|21.29|19.27|21.22|19.2|0
1650451800000|2022-04-20 10:50:00|21.28|19.27|21.24|19.22|21.35|19.32|21.24|19.22|0
1650452100000|2022-04-20 10:55:00|21.26|19.24|21.28|19.25|21.29|19.26|21.25|19.22|0
1650452400000|2022-04-20 11:00:00|21.27|19.24|21.31|19.28|21.36|19.33|21.27|19.24|0
1650452700000|2022-04-20 11:05:00|21.32|19.29|21.31|19.28|21.35|19.31|21.3|19.27|0
1650453000000|2022-04-20 11:10:00|21.32|19.29|21.37|19.33|21.37|19.33|21.32|19.29|0
1650453300000|2022-04-20 11:15:00|21.36|19.34|21.38|19.34|21.39|19.36|21.35|19.31|0
1650453600000|2022-04-20 11:20:00|21.39|19.35|21.36|19.33|21.4|19.36|21.36|19.33|0
1650453900000|2022-04-20 11:25:00|21.35|19.32|21.33|19.3|21.35|19.32|21.31|19.28|0
1650454200000|2022-04-20 11:30:00|21.34|19.31|21.36|19.32|21.36|19.32|21.31|19.28|0
1650454500000|2022-04-20 11:35:00|21.35|19.31|21.29|19.27|21.37|19.33|21.29|19.27|0
1650454800000|2022-04-20 11:40:00|21.3|19.29|21.31|19.28|21.33|19.29|21.29|19.26|0
1650455100000|2022-04-20 11:45:00|21.3|19.27|21.19|19.17|21.31|19.28|21.18|19.16|0
1650455400000|2022-04-20 11:50:00|21.2|19.18|21.04|19.04|21.2|19.18|20.95|18.95|0
1650455700000|2022-04-20 11:55:00|21.01|19.01|21.19|19.17|21.53|19.48|20.61|18.65|0
1650456000000|2022-04-20 12:00:00|21.2|19.18|21.22|19.2|21.25|19.23|21.17|19.16|0
1650456300000|2022-04-20 12:05:00|21.21|19.19|21.21|19.19|21.27|19.24|21.2|19.18|0
1650456600000|2022-04-20 12:10:00|21.22|19.2|21.27|19.24|21.27|19.25|21.2|19.18|0
1650456900000|2022-04-20 12:15:00|21.28|19.25|21.32|19.29|21.33|19.3|21.28|19.24|0
1650457200000|2022-04-20 12:20:00|21.33|19.3|21.3|19.27|21.34|19.3|21.27|19.25|0
1650457500000|2022-04-20 12:25:00|21.31|19.28|21.53|19.48|21.86|19.78|20.6|18.63|0
1650457800000|2022-04-20 12:30:00|21.54|19.49|21.55|19.5|21.61|19.55|21.53|19.48|0
1650458100000|2022-04-20 12:35:00|21.56|19.49|21.56|19.51|21.58|19.53|21.53|19.48|0
1650458400000|2022-04-20 12:40:00|21.55|19.5|21.58|19.52|21.6|19.54|21.51|19.46|0
1650458700000|2022-04-20 12:45:00|21.57|19.51|21.6|19.54|21.64|19.58|21.56|19.51|0
1650459000000|2022-04-20 12:50:00|21.63|19.57|21.51|19.46|21.63|19.57|21.51|19.46|0
1650459300000|2022-04-20 12:55:00|21.52|19.47|21.47|19.43|21.55|19.49|21.47|19.42|0
1650459600000|2022-04-20 13:00:00|21.48|19.42|21.58|19.53|21.59|19.53|21.47|19.42|0
1650459900000|2022-04-20 13:05:00|21.59|19.52|21.63|19.57|21.64|19.58|21.56|19.51|0
1650460200000|2022-04-20 13:10:00|21.64|19.58|21.65|19.59|21.67|19.61|21.61|19.56|0
1650460500000|2022-04-20 13:15:00|21.66|19.6|21.63|19.57|21.67|19.61|21.63|19.57|0
1650460800000|2022-04-20 13:20:00|21.64|19.58|21.64|19.58|21.66|19.6|21.61|19.55|0
1650461100000|2022-04-20 13:25:00|21.63|19.57|21.54|19.49|21.64|19.58|21.54|19.49|0
1650461400000|2022-04-20 13:30:00|21.55|19.5|21.62|19.56|21.63|19.57|21.34|19.31|0
1650461700000|2022-04-20 13:35:00|21.54|19.49|21.55|19.49|21.66|19.6|21.46|19.42|0
1650462000000|2022-04-20 13:40:00|21.52|19.47|21.93|19.84|21.93|19.84|21.52|19.47|0
1650462300000|2022-04-20 13:45:00|22|19.9|22.13|20.02|22.18|20.07|21.99|19.89|0
1650462600000|2022-04-20 13:50:00|22.12|20.03|21.66|19.6|22.16|20.05|21.43|19.39|0
1650462900000|2022-04-20 13:55:00|21.68|19.62|21.76|19.69|21.87|19.79|21.66|19.59|0
1650463200000|2022-04-20 14:00:00|21.7|19.64|21.73|19.66|21.84|19.76|21.57|19.51|0
1650463500000|2022-04-20 14:05:00|21.72|19.65|21.78|19.71|21.89|19.8|21.72|19.65|0
1650463800000|2022-04-20 14:10:00|21.77|19.69|21.64|19.58|21.8|19.72|21.6|19.54|0
1650464100000|2022-04-20 14:15:00|21.62|19.56|21.57|19.52|21.65|19.59|21.51|19.46|0
1650464400000|2022-04-20 14:20:00|21.58|19.5|21.63|19.57|21.65|19.59|21.37|19.34|0
1650464700000|2022-04-20 14:25:00|21.61|19.55|21.45|19.41|21.64|19.57|21.4|19.36|0
1650465000000|2022-04-20 14:30:00|21.4|19.36|20.79|18.81|21.57|19.52|20.77|18.8|0
1650465300000|2022-04-20 14:35:00|20.8|18.82|20.65|18.68|21.25|19.23|20.6|18.64|0
1650465600000|2022-04-20 14:40:00|20.63|18.66|20.61|18.65|20.64|18.67|20.51|18.56|0
1650465900000|2022-04-20 14:45:00|20.6|18.64|20.61|18.64|20.68|18.71|20.56|18.6|0
1650466200000|2022-04-20 14:50:00|20.6|18.65|20.46|18.51|20.64|18.68|20.46|18.51|0
1650466500000|2022-04-20 14:55:00|20.49|18.54|20.51|18.56|20.56|18.6|20.43|18.48|0
1650466800000|2022-04-20 15:00:00|20.5|18.55|20.79|18.81|20.79|18.81|20.5|18.55|0
1650467100000|2022-04-20 15:05:00|20.81|18.83|20.79|18.81|20.82|18.84|20.69|18.72|0
1650467400000|2022-04-20 15:10:00|20.8|18.82|20.88|18.89|20.96|18.96|20.8|18.82|0
1650467700000|2022-04-20 15:15:00|20.89|18.9|21.04|19.04|21.05|19.04|20.88|18.89|0
1650468000000|2022-04-20 15:20:00|21.05|19.06|21.06|19.05|21.07|19.07|21|19|0
1650468300000|2022-04-20 15:25:00|21.08|19.06|20.92|18.93|21.08|19.07|20.91|18.92|0
1650468600000|2022-04-20 15:30:00|20.93|18.94|21.66|19.6|21.66|19.6|20.84|18.85|0
1650468900000|2022-04-20 15:35:00|21.67|19.59|21.56|19.5|21.8|19.72|21.48|19.43|0
1650469200000|2022-04-20 15:40:00|21.57|19.51|21.45|19.41|21.58|19.52|21.43|19.39|0
1650469500000|2022-04-20 15:45:00|21.43|19.39|21.58|19.52|21.59|19.53|21.38|19.34|0
1650469800000|2022-04-20 15:50:00|21.57|19.5|21.67|19.6|21.74|19.67|21.55|19.5|0
1650470100000|2022-04-20 15:55:00|21.68|19.62|21.54|19.49|21.68|19.62|21.51|19.46|0
1650470400000|2022-04-20 16:00:00|21.53|19.48|21.51|19.46|21.56|19.51|21.5|19.45|0
1650470700000|2022-04-20 16:05:00|21.5|19.45|21.67|19.6|21.75|19.68|21.46|19.41|0
1650471000000|2022-04-20 16:10:00|21.68|19.61|21.85|19.77|21.89|19.8|21.66|19.6|0
1650471300000|2022-04-20 16:15:00|21.82|19.74|21.8|19.72|21.88|19.79|21.76|19.69|0
1650471600000|2022-04-20 16:20:00|21.81|19.73|21.84|19.76|21.89|19.8|21.78|19.71|0
1650471900000|2022-04-20 16:25:00|21.83|19.75|21.85|19.77|21.93|19.84|21.83|19.75|0
1650472200000|2022-04-20 16:30:00|21.87|19.79|21.64|19.58|21.88|19.8|21.63|19.57|0
1650472500000|2022-04-20 16:35:00|21.66|19.6|21.58|19.52|21.67|19.6|21.49|19.44|0
1650472800000|2022-04-20 16:40:00|21.59|19.54|21.59|19.53|21.63|19.57|21.55|19.49|0
1650473100000|2022-04-20 16:45:00|21.58|19.52|21.47|19.43|21.59|19.53|21.43|19.39|0
1650473400000|2022-04-20 16:50:00|21.45|19.42|21.42|19.38|21.47|19.42|21.33|19.3|0
1650473700000|2022-04-20 16:55:00|21.4|19.36|20.53|18.57|22.11|20.01|20.51|18.56|0
1650474000000|2022-04-20 17:00:00|20.52|18.55|20.43|18.48|20.53|18.58|20.39|18.45|0
1650474300000|2022-04-20 17:05:00|20.4|18.46|20.55|18.59|20.65|18.68|20.39|18.45|0
1650474600000|2022-04-20 17:10:00|20.58|18.62|20.42|18.47|20.59|18.63|20.37|18.43|0
1650474900000|2022-04-20 17:15:00|20.4|18.48|20.53|18.58|20.57|18.61|20.33|18.4|0
1650475200000|2022-04-20 17:20:00|20.54|18.59|20.51|18.55|20.57|18.61|20.48|18.53|0
1650475500000|2022-04-20 17:25:00|20.5|18.56|20.56|18.6|20.59|18.63|20.49|18.54|0
1650475800000|2022-04-20 17:30:00|20.55|18.59|20.54|18.59|20.61|18.65|20.5|18.55|0
1650476100000|2022-04-20 17:35:00|20.53|18.58|20.5|18.55|20.53|18.58|20.45|18.5|0
1650476400000|2022-04-20 17:40:00|20.51|18.54|20.34|18.4|20.51|18.54|20.33|18.39|0
1650476700000|2022-04-20 17:45:00|20.33|18.39|20.42|18.47|20.42|18.47|20.24|18.31|0
1650477000000|2022-04-20 17:50:00|20.43|18.49|20.51|18.56|20.52|18.56|20.43|18.48|0
1650477300000|2022-04-20 17:55:00|20.52|18.57|20.41|18.47|20.54|18.58|20.4|18.46|0
1650477600000|2022-04-20 18:00:00|20.42|18.48|20.4|18.46|20.49|18.54|20.33|18.4|0
1650477900000|2022-04-20 18:05:00|20.39|18.45|20.44|18.49|20.48|18.53|20.38|18.44|0
1650478200000|2022-04-20 18:10:00|20.43|18.48|20.56|18.6|20.56|18.6|20.41|18.46|0
1650478500000|2022-04-20 18:15:00|20.55|18.58|20.7|18.73|20.72|18.74|20.51|18.55|0
1650478800000|2022-04-20 18:20:00|20.71|18.74|20.72|18.75|20.75|18.78|20.68|18.71|0
1650479100000|2022-04-20 18:25:00|20.71|18.74|20.78|18.8|20.79|18.81|20.71|18.73|0
1650479400000|2022-04-20 18:30:00|20.79|18.81|20.84|18.85|20.85|18.86|20.75|18.78|0
1650479700000|2022-04-20 18:35:00|20.85|18.86|20.99|18.99|21.02|19.02|20.83|18.85|0
1650480000000|2022-04-20 18:40:00|21.01|19.01|21.02|19.02|21.05|19.04|20.95|18.96|0
1650480300000|2022-04-20 18:45:00|21.03|19.03|20.96|18.96|21.07|19.06|20.91|18.91|0
1650480600000|2022-04-20 18:50:00|20.98|18.98|21.3|19.27|21.32|19.29|20.97|18.97|0
1650480900000|2022-04-20 18:55:00|21.31|19.28|21.23|19.21|21.38|19.34|21.2|19.18|0
1650481200000|2022-04-20 19:00:00|21.21|19.19|21.02|19.02|21.25|19.23|20.97|18.98|0
1650481500000|2022-04-20 19:05:00|21.05|19.05|21|19|21.12|19.1|21|19|0
1650481800000|2022-04-20 19:10:00|20.98|18.98|20.82|18.84|21.06|19.05|20.78|18.8|0
1650482100000|2022-04-20 19:15:00|20.78|18.8|20.85|18.86|20.9|18.91|20.77|18.79|0
1650482400000|2022-04-20 19:20:00|20.84|18.85|20.81|18.83|20.88|18.89|20.78|18.8|0
1650482700000|2022-04-20 19:25:00|20.8|18.82|20.75|18.77|20.81|18.83|20.63|18.67|0
1650483000000|2022-04-20 19:30:00|20.73|18.75|20.93|18.94|20.94|18.94|20.72|18.75|0
1650483300000|2022-04-20 19:35:00|20.9|18.91|20.58|18.62|20.95|18.96|20.52|18.57|0
1650483600000|2022-04-20 19:40:00|20.59|18.63|20.51|18.55|20.59|18.63|20.48|18.53|0
1650483900000|2022-04-20 19:45:00|20.5|18.54|20.09|18.17|20.58|18.62|20.08|18.17|0
1650484200000|2022-04-20 19:50:00|20.19|18.27|20.44|18.49|20.47|18.52|20.16|18.24|0
1650484500000|2022-04-20 19:55:00|20.41|18.47|20.84|18.85|20.89|18.9|19.82|17.94|0
1650484800000|2022-04-20 20:00:00|20.85|18.86|20.57|18.61|20.86|18.88|20.51|18.56|0
1650485100000|2022-04-20 20:05:00|20.47|18.52|20.44|18.5|20.81|18.83|20.37|18.43|0
1650485400000|2022-04-20 20:10:00|20.45|18.51|20.51|18.56|20.53|18.58|20.45|18.5|0
1650485700000|2022-04-20 20:15:00|20.48|18.53|20.57|18.61|20.59|18.63|20.48|18.53|0
1650486000000|2022-04-20 20:20:00|20.58|18.62|20.58|18.62|20.61|18.65|20.55|18.59|0
1650486300000|2022-04-20 20:25:00|20.59|18.63|20.56|18.6|20.6|18.64|20.54|18.58|0
1650486600000|2022-04-20 20:30:00|20.57|18.61|20.46|18.51|20.57|18.61|20.44|18.49|0
1650486900000|2022-04-20 20:35:00|20.47|18.52|20.45|18.5|20.48|18.53|20.44|18.49|0
1650487200000|2022-04-20 20:40:00|20.44|18.49|20.45|18.5|20.47|18.52|20.44|18.49|0
1650487500000|2022-04-20 20:45:00|20.46|18.51|20.41|18.46|20.47|18.52|20.41|18.46|0
1650487800000|2022-04-20 20:50:00|20.4|18.47|20.4|18.45|20.41|18.47|20.39|18.45|0
1650488100000|2022-04-20 20:55:00|20.39|18.44|20.41|18.47|20.41|18.47|20.38|18.44|0
1650488400000|2022-04-20 21:00:00|20.42|18.48|20.41|18.47|20.42|18.48|20.41|18.47|0
1650488700000|2022-04-20 21:05:00|20.42|18.46|20.4|18.45|20.42|18.46|20.39|18.45|0
1650489000000|2022-04-20 21:10:00|20.39|18.46|20.38|18.44|20.39|18.46|20.38|18.44|0
1650489300000|2022-04-20 21:15:00|20.42|18.48|20.39|18.45|20.42|18.48|20.39|18.45|0
1650489600000|2022-04-20 21:20:00|20.4|18.46|20.39|18.45|20.4|18.46|20.39|18.45|0
1650489900000|2022-04-20 21:25:00|20.4|18.46|20.38|18.44|20.41|18.47|20.38|18.44|0
1650490200000|2022-04-20 21:30:00|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1650490500000|2022-04-20 21:35:00|20.36|18.42|20.37|18.43|20.37|18.43|20.36|18.42|0
1650490800000|2022-04-20 21:40:00|20.38|18.44|20.37|18.43|20.38|18.44|20.37|18.43|0
1650491100000|2022-04-20 21:45:00|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1650491400000|2022-04-20 21:50:00|20.39|18.45|20.39|18.45|20.39|18.45|20.38|18.44|0
1650491700000|2022-04-20 21:55:00|20.4|18.44|20.4|18.45|20.4|18.45|20.4|18.44|0
1650492000000|2022-04-20 22:00:00|20.43|18.48|20.37|18.43|20.43|18.49|20.34|18.4|0
1650492300000|2022-04-20 22:05:00|20.38|18.44|20.34|18.4|20.39|18.44|20.31|18.37|0
1650492600000|2022-04-20 22:10:00|20.33|18.39|20.38|18.44|20.4|18.46|20.32|18.39|0
1650492900000|2022-04-20 22:15:00|20.37|18.43|20.38|18.44|20.38|18.44|20.33|18.4|0
1650493200000|2022-04-20 22:20:00|20.37|18.43|20.34|18.4|20.37|18.43|20.32|18.39|0
1650493500000|2022-04-20 22:25:00|20.35|18.41|20.37|18.43|20.37|18.43|20.34|18.4|0
1650493800000|2022-04-20 22:30:00|20.36|18.42|20.28|18.35|20.37|18.43|20.27|18.34|0
1650494100000|2022-04-20 22:35:00|20.27|18.34|20.26|18.33|20.29|18.36|20.25|18.32|0
1650494400000|2022-04-20 22:40:00|20.27|18.34|20.32|18.38|20.33|18.39|20.26|18.33|0
1650494700000|2022-04-20 22:45:00|20.33|18.39|20.39|18.45|20.43|18.49|20.32|18.38|0
1650495000000|2022-04-20 22:50:00|20.38|18.44|20.37|18.43|20.38|18.44|20.33|18.39|0
1650495300000|2022-04-20 22:55:00|20.38|18.44|20.39|18.45|20.4|18.45|20.35|18.41|0
1650495600000|2022-04-20 23:00:00|20.4|18.46|20.38|18.44|20.4|18.46|20.37|18.43|0
1650495900000|2022-04-20 23:05:00|20.37|18.43|20.38|18.44|20.38|18.44|20.36|18.43|0
1650496200000|2022-04-20 23:10:00|20.37|18.43|20.41|18.46|20.41|18.47|20.37|18.43|0
1650496500000|2022-04-20 23:15:00|20.4|18.47|20.37|18.43|20.41|18.47|20.37|18.43|0
1650496800000|2022-04-20 23:20:00|20.38|18.44|20.39|18.45|20.4|18.46|20.38|18.44|0
1650497100000|2022-04-20 23:25:00|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1650497400000|2022-04-20 23:30:00|20.35|18.41|20.35|18.41|20.37|18.43|20.34|18.4|0
1650497700000|2022-04-20 23:35:00|20.34|18.4|20.33|18.4|20.36|18.42|20.33|18.39|0
1650498000000|2022-04-20 23:40:00|20.32|18.39|20.29|18.35|20.32|18.4|20.29|18.35|0
1650498300000|2022-04-20 23:45:00|20.28|18.36|20.28|18.35|20.32|18.38|20.27|18.34|0
1650498600000|2022-04-20 23:50:00|20.27|18.34|20.28|18.35|20.29|18.35|20.25|18.32|0
1650498900000|2022-04-20 23:55:00|20.29|18.36|20.31|18.38|20.32|18.38|20.27|18.34|0
1650499200000|2022-04-21 00:00:00|20.32|18.39|20.28|18.35|20.32|18.39|20.22|18.29|0
1650499500000|2022-04-21 00:05:00|20.27|18.34|20.24|18.32|20.28|18.34|20.22|18.3|0
1650499800000|2022-04-21 00:10:00|20.25|18.31|20.27|18.34|20.27|18.34|20.24|18.31|0
1650500100000|2022-04-21 00:15:00|20.28|18.35|20.21|18.29|20.28|18.35|20.2|18.27|0
1650500400000|2022-04-21 00:20:00|20.22|18.3|20.24|18.31|20.27|18.34|20.21|18.29|0
1650500700000|2022-04-21 00:25:00|20.23|18.3|20.24|18.31|20.24|18.31|20.22|18.29|0
1650501000000|2022-04-21 00:30:00|20.23|18.3|20.21|18.29|20.24|18.31|20.2|18.28|0
1650501300000|2022-04-21 00:35:00|20.22|18.28|20.27|18.34|20.28|18.35|20.2|18.28|0
1650501600000|2022-04-21 00:40:00|20.28|18.35|20.25|18.32|20.28|18.35|20.25|18.32|0
1650501900000|2022-04-21 00:45:00|20.24|18.31|20.29|18.36|20.31|18.37|20.24|18.31|0
1650502200000|2022-04-21 00:50:00|20.3|18.37|20.3|18.37|20.31|18.38|20.28|18.35|0
1650502500000|2022-04-21 00:55:00|20.29|18.36|20.28|18.34|20.31|18.37|20.25|18.32|0
1650502800000|2022-04-21 01:00:00|20.27|18.33|20.27|18.34|20.28|18.35|20.24|18.32|0
1650503100000|2022-04-21 01:05:00|20.28|18.35|20.31|18.38|20.33|18.39|20.28|18.35|0
1650503400000|2022-04-21 01:10:00|20.3|18.37|20.3|18.37|20.33|18.4|20.3|18.36|0
1650503700000|2022-04-21 01:15:00|20.29|18.36|20.26|18.33|20.3|18.37|20.26|18.33|0
1650504000000|2022-04-21 01:20:00|20.27|18.34|20.3|18.37|20.33|18.39|20.26|18.33|0
1650504300000|2022-04-21 01:25:00|20.31|18.38|20.31|18.37|20.33|18.4|20.29|18.36|0
1650504600000|2022-04-21 01:30:00|20.3|18.38|20.23|18.3|20.32|18.39|20.22|18.3|0
1650504900000|2022-04-21 01:35:00|20.24|18.31|20.21|18.28|20.24|18.31|20.18|18.26|0
1650505200000|2022-04-21 01:40:00|20.22|18.29|20.12|18.2|20.22|18.3|20.1|18.19|0
1650505500000|2022-04-21 01:45:00|20.11|18.19|20.12|18.2|20.13|18.21|20.09|18.18|0
1650505800000|2022-04-21 01:50:00|20.13|18.21|20.11|18.2|20.13|18.21|20.1|18.19|0
1650506100000|2022-04-21 01:55:00|20.1|18.19|20.12|18.21|20.13|18.21|20.09|18.18|0
1650506400000|2022-04-21 02:00:00|20.11|18.2|20.15|18.23|20.17|18.25|20.11|18.2|0
1650506700000|2022-04-21 02:05:00|20.16|18.24|20.09|18.18|20.16|18.24|20.07|18.16|0
1650507000000|2022-04-21 02:10:00|20.08|18.17|20.08|18.17|20.09|18.18|20.06|18.15|0
1650507300000|2022-04-21 02:15:00|20.07|18.16|20.06|18.15|20.08|18.17|20.06|18.15|0
1650507600000|2022-04-21 02:20:00|20.07|18.16|20.1|18.18|20.1|18.19|20.07|18.16|0
1650507900000|2022-04-21 02:25:00|20.09|18.19|20.12|18.2|20.12|18.2|20.09|18.18|0
1650508200000|2022-04-21 02:30:00|20.11|18.21|20.11|18.19|20.12|18.21|20.1|18.19|0
1650508500000|2022-04-21 02:35:00|20.12|18.2|20.15|18.23|20.16|18.24|20.11|18.19|0
1650508800000|2022-04-21 02:40:00|20.14|18.22|20.13|18.21|20.15|18.23|20.12|18.21|0
1650509100000|2022-04-21 02:45:00|20.12|18.22|20.14|18.22|20.15|18.23|20.12|18.21|0
1650509400000|2022-04-21 02:50:00|20.13|18.23|20.15|18.23|20.17|18.25|20.13|18.22|0
1650509700000|2022-04-21 02:55:00|20.14|18.22|20.13|18.21|20.15|18.23|20.11|18.2|0
1650510000000|2022-04-21 03:00:00|20.12|18.2|20.12|18.2|20.13|18.21|20.09|18.18|0
1650510300000|2022-04-21 03:05:00|20.13|18.21|20.11|18.2|20.13|18.21|20.11|18.2|0
1650510600000|2022-04-21 03:10:00|20.1|18.19|20.17|18.25|20.17|18.25|20.1|18.19|0
1650510900000|2022-04-21 03:15:00|20.18|18.26|20.19|18.26|20.19|18.27|20.16|18.24|0
1650511200000|2022-04-21 03:20:00|20.2|18.27|20.21|18.29|20.25|18.32|20.2|18.27|0
1650511500000|2022-04-21 03:25:00|20.22|18.3|20.21|18.29|20.24|18.31|20.2|18.28|0
1650511800000|2022-04-21 03:30:00|20.22|18.3|20.21|18.29|20.22|18.3|20.18|18.25|0
1650512100000|2022-04-21 03:35:00|20.22|18.28|20.25|18.32|20.26|18.33|20.22|18.28|0
1650512400000|2022-04-21 03:40:00|20.24|18.31|20.23|18.31|20.25|18.32|20.23|18.3|0
1650512700000|2022-04-21 03:45:00|20.22|18.3|20.23|18.3|20.23|18.31|20.2|18.28|0
1650513000000|2022-04-21 03:50:00|20.22|18.31|20.26|18.33|20.26|18.33|20.22|18.3|0
1650513300000|2022-04-21 03:55:00|20.27|18.34|20.28|18.35|20.29|18.36|20.26|18.33|0
1650513600000|2022-04-21 04:00:00|20.27|18.34|20.26|18.33|20.28|18.35|20.25|18.32|0
1650513900000|2022-04-21 04:05:00|20.25|18.32|20.22|18.3|20.25|18.33|20.22|18.3|0
1650514200000|2022-04-21 04:10:00|20.21|18.29|20.21|18.29|20.25|18.32|20.21|18.28|0
1650514500000|2022-04-21 04:15:00|20.2|18.28|20.21|18.29|20.22|18.3|20.19|18.27|0
1650514800000|2022-04-21 04:20:00|20.22|18.3|20.22|18.29|20.23|18.3|20.21|18.29|0
1650515100000|2022-04-21 04:25:00|20.21|18.3|20.22|18.29|20.24|18.31|20.2|18.28|0
1650515400000|2022-04-21 04:30:00|20.21|18.3|20.21|18.28|20.21|18.3|20.18|18.26|0
1650515700000|2022-04-21 04:35:00|20.2|18.29|20.2|18.27|20.2|18.29|20.19|18.27|0
1650516000000|2022-04-21 04:40:00|20.19|18.28|20.19|18.26|20.2|18.28|20.19|18.26|0
1650516300000|2022-04-21 04:45:00|20.18|18.27|20.18|18.26|20.19|18.27|20.16|18.24|0
1650516600000|2022-04-21 04:50:00|20.17|18.25|20.16|18.24|20.19|18.26|20.16|18.24|0
1650516900000|2022-04-21 04:55:00|20.17|18.25|20.16|18.24|20.17|18.25|20.15|18.24|0
1650517200000|2022-04-21 05:00:00|20.15|18.25|20.2|18.28|20.23|18.3|20.15|18.23|0
1650517500000|2022-04-21 05:05:00|20.19|18.27|20.15|18.23|20.2|18.27|20.07|18.16|0
1650517800000|2022-04-21 05:10:00|20.16|18.24|20|18.1|20.16|18.24|19.99|18.09|0
1650518100000|2022-04-21 05:15:00|19.99|18.09|19.93|18.03|20|18.1|19.93|18.03|0
1650518400000|2022-04-21 05:20:00|19.94|18.04|19.89|17.99|19.96|18.06|19.87|17.98|0
1650518700000|2022-04-21 05:25:00|19.9|18|19.94|18.04|19.95|18.05|19.89|17.99|0
1650519000000|2022-04-21 05:30:00|19.93|18.03|20|18.09|20.01|18.1|19.93|18.03|0
1650519300000|2022-04-21 05:35:00|19.98|18.08|19.98|18.08|20.01|18.1|19.98|18.07|0
1650519600000|2022-04-21 05:40:00|19.97|18.07|19.94|18.04|19.98|18.07|19.94|18.04|0
1650519900000|2022-04-21 05:45:00|19.95|18.05|19.97|18.07|19.99|18.08|19.94|18.04|0
1650520200000|2022-04-21 05:50:00|19.96|18.06|19.99|18.08|20|18.09|19.91|18.02|0
1650520500000|2022-04-21 05:55:00|19.98|18.09|20.03|18.12|20.05|18.14|19.98|18.08|0
1650520800000|2022-04-21 06:00:00|20.02|18.14|20.1|18.18|20.13|18.21|20.02|18.13|0
1650521100000|2022-04-21 06:05:00|20.09|18.19|20.12|18.21|20.12|18.21|20.08|18.16|0
1650521400000|2022-04-21 06:10:00|20.11|18.2|20.17|18.25|20.21|18.28|20.09|18.18|0
1650521700000|2022-04-21 06:15:00|20.19|18.27|20.2|18.27|20.26|18.33|20.18|18.26|0
1650522000000|2022-04-21 06:20:00|20.21|18.29|20.16|18.24|20.21|18.29|20.13|18.22|0
1650522300000|2022-04-21 06:25:00|20.17|18.25|20.14|18.22|20.19|18.27|20.11|18.2|0
1650522600000|2022-04-21 06:30:00|20.13|18.21|20.19|18.27|20.2|18.28|20.11|18.2|0
1650522900000|2022-04-21 06:35:00|20.2|18.28|20.18|18.26|20.22|18.29|20.15|18.23|0
1650523200000|2022-04-21 06:40:00|20.17|18.25|20.15|18.23|20.18|18.26|20.12|18.21|0
1650523500000|2022-04-21 06:45:00|20.16|18.24|20.13|18.21|20.17|18.25|20.09|18.18|0
1650523800000|2022-04-21 06:50:00|20.12|18.22|20.09|18.18|20.17|18.25|20.09|18.18|0
1650524100000|2022-04-21 06:55:00|20.08|18.17|20.06|18.15|20.1|18.19|20.02|18.11|0
1650524400000|2022-04-21 07:00:00|20.03|18.12|20.13|18.21|20.18|18.26|20.03|18.12|0
1650524700000|2022-04-21 07:05:00|20.14|18.22|20.04|18.14|20.17|18.25|20.04|18.14|0
1650525000000|2022-04-21 07:10:00|20.06|18.15|20.02|18.11|20.13|18.21|20.01|18.1|0
1650525300000|2022-04-21 07:15:00|20.03|18.12|20.01|18.1|20.03|18.12|19.94|18.04|0
1650525600000|2022-04-21 07:20:00|20|18.09|19.95|18.05|20.12|18.2|19.95|18.05|0
1650525900000|2022-04-21 07:25:00|19.96|18.06|19.91|18.02|20.05|18.14|19.91|18.02|0
1650526200000|2022-04-21 07:30:00|19.94|18.01|19.92|18.02|20|18.09|19.91|18.01|0
1650526500000|2022-04-21 07:35:00|19.91|18.01|19.84|17.95|19.92|18.02|19.8|17.91|0
1650526800000|2022-04-21 07:40:00|19.83|17.94|19.9|18|19.9|18|19.79|17.91|0
1650527100000|2022-04-21 07:45:00|19.88|17.98|20.28|18.35|21.23|19.21|19.85|17.96|0
1650527400000|2022-04-21 07:50:00|20.27|18.34|20.2|18.28|20.28|18.35|20.19|18.27|0
1650527700000|2022-04-21 07:55:00|20.19|18.27|20.01|18.11|20.21|18.29|19.97|18.07|0
1650528000000|2022-04-21 08:00:00|20.02|18.1|19.99|18.08|20.06|18.15|19.96|18.06|0
1650528300000|2022-04-21 08:05:00|20|18.09|19.96|18.06|20.01|18.1|19.94|18.04|0
1650528600000|2022-04-21 08:10:00|19.95|18.05|19.94|18.04|19.99|18.09|19.93|18.04|0
1650528900000|2022-04-21 08:15:00|19.93|18.03|19.95|18.05|19.96|18.06|19.89|18|0
1650529200000|2022-04-21 08:20:00|19.96|18.06|20.02|18.11|20.02|18.11|19.93|18.04|0
1650529500000|2022-04-21 08:25:00|20.03|18.12|20.01|18.1|20.03|18.12|19.99|18.09|0
1650529800000|2022-04-21 08:30:00|20|18.11|19.97|18.07|20.03|18.12|19.96|18.06|0
1650530100000|2022-04-21 08:35:00|19.98|18.08|20.01|18.11|20.03|18.12|19.97|18.07|0
1650530400000|2022-04-21 08:40:00|20|18.1|20|18.1|20.02|18.11|19.99|18.09|0
1650530700000|2022-04-21 08:45:00|19.99|18.09|19.99|18.09|20|18.1|19.97|18.07|0
1650531000000|2022-04-21 08:50:00|20|18.08|19.93|18.03|20|18.08|19.9|18|0
1650531300000|2022-04-21 08:55:00|19.94|18.04|19.91|18.02|19.96|18.06|19.91|18.01|0
1650531600000|2022-04-21 09:00:00|19.92|18|20.08|18.16|20.08|18.17|19.9|18|0
1650531900000|2022-04-21 09:05:00|20.09|18.18|20.03|18.13|20.11|18.19|20.03|18.13|0
1650532200000|2022-04-21 09:10:00|20.04|18.12|20.01|18.11|20.05|18.14|20.01|18.1|0
1650532500000|2022-04-21 09:15:00|20.02|18.12|20.01|18.1|20.05|18.14|19.99|18.08|0
1650532800000|2022-04-21 09:20:00|20.02|18.11|19.98|18.08|20.02|18.11|19.96|18.06|0
1650533100000|2022-04-21 09:25:00|19.99|18.09|19.98|18.08|20|18.09|19.96|18.06|0
1650533400000|2022-04-21 09:30:00|19.99|18.09|20.05|18.14|20.06|18.15|19.98|18.07|0
1650533700000|2022-04-21 09:35:00|20.04|18.13|20.1|18.19|20.15|18.23|20.03|18.13|0
1650534000000|2022-04-21 09:40:00|20.09|18.18|20.09|18.18|20.11|18.19|20.07|18.16|0
1650534300000|2022-04-21 09:45:00|20.1|18.19|20.06|18.15|20.12|18.2|20.05|18.14|0
1650534600000|2022-04-21 09:50:00|20.07|18.16|20.09|18.18|20.12|18.21|20.07|18.16|0
1650534900000|2022-04-21 09:55:00|20.1|18.17|20.1|18.18|20.11|18.19|20.08|18.16|0
1650535200000|2022-04-21 10:00:00|20.11|18.19|20.11|18.2|20.14|18.22|20.09|18.18|0
1650535500000|2022-04-21 10:05:00|20.1|18.19|20.04|18.13|20.12|18.2|20.04|18.13|0
1650535800000|2022-04-21 10:10:00|20.05|18.14|20.02|18.11|20.07|18.16|20.02|18.11|0
1650536100000|2022-04-21 10:15:00|20.03|18.12|20.01|18.11|20.05|18.14|20|18.1|0
1650536400000|2022-04-21 10:20:00|20|18.1|20|18.1|20.03|18.12|20|18.09|0
1650536700000|2022-04-21 10:25:00|20.01|18.09|19.98|18.08|20.01|18.11|19.97|18.07|0
1650537000000|2022-04-21 10:30:00|19.97|18.07|19.93|18.03|19.99|18.08|19.93|18.03|0
1650537300000|2022-04-21 10:35:00|19.94|18.04|19.95|18.05|19.97|18.07|19.93|18.03|0
1650537600000|2022-04-21 10:40:00|19.94|18.04|19.93|18.03|19.97|18.07|19.93|18.03|0
1650537900000|2022-04-21 10:45:00|19.94|18.04|19.91|18.01|19.94|18.04|19.87|17.98|0
1650538200000|2022-04-21 10:50:00|19.92|18.02|19.91|18.01|19.93|18.03|19.9|18.01|0
1650538500000|2022-04-21 10:55:00|19.92|18.02|19.92|18.02|19.95|18.05|19.91|18.01|0
1650538800000|2022-04-21 11:00:00|19.9|18.01|19.95|18.05|19.97|18.07|19.9|18.01|0
1650539100000|2022-04-21 11:05:00|19.96|18.06|19.97|18.07|20.01|18.11|19.95|18.05|0
1650539400000|2022-04-21 11:10:00|19.98|18.08|19.94|18.04|20|18.1|19.93|18.03|0
1650539700000|2022-04-21 11:15:00|19.96|18.06|19.89|18|19.96|18.06|19.85|17.96|0
1650540000000|2022-04-21 11:20:00|19.9|17.99|19.86|17.97|19.9|18|19.85|17.96|0
1650540300000|2022-04-21 11:25:00|19.85|17.96|19.79|17.9|19.86|17.97|19.79|17.9|0
1650540600000|2022-04-21 11:30:00|19.77|17.91|19.81|17.92|19.86|17.97|19.77|17.89|0
1650540900000|2022-04-21 11:35:00|19.83|17.93|19.85|17.96|19.86|17.97|19.82|17.93|0
1650541200000|2022-04-21 11:40:00|19.84|17.95|19.87|17.98|19.87|17.98|19.82|17.93|0
1650541500000|2022-04-21 11:45:00|19.88|17.99|19.85|17.96|19.89|18|19.84|17.95|0
1650541800000|2022-04-21 11:50:00|19.86|17.97|19.8|17.91|19.88|17.99|19.8|17.91|0
1650542100000|2022-04-21 11:55:00|19.79|17.92|19.79|17.9|19.8|17.92|19.74|17.86|0
1650542400000|2022-04-21 12:00:00|19.8|17.91|19.75|17.87|19.8|17.92|19.74|17.86|0
1650542700000|2022-04-21 12:05:00|19.76|17.88|19.78|17.9|19.82|17.94|19.76|17.88|0
1650543000000|2022-04-21 12:10:00|19.79|17.89|19.79|17.91|19.82|17.94|19.77|17.89|0
1650543300000|2022-04-21 12:15:00|19.8|17.92|19.87|17.98|19.87|17.98|19.79|17.9|0
1650543600000|2022-04-21 12:20:00|19.86|17.97|19.84|17.95|19.87|17.98|19.84|17.95|0
1650543900000|2022-04-21 12:25:00|19.85|17.96|19.87|17.97|19.87|17.98|19.84|17.95|0
1650544200000|2022-04-21 12:30:00|19.85|17.98|20.38|18.44|20.4|18.46|19.8|17.91|0
1650544500000|2022-04-21 12:35:00|20.37|18.43|20.28|18.35|20.38|18.44|20.27|18.34|0
1650544800000|2022-04-21 12:40:00|20.27|18.34|20.24|18.32|20.3|18.36|20.24|18.31|0
1650545100000|2022-04-21 12:45:00|20.25|18.31|20.25|18.32|20.27|18.34|20.24|18.31|0
1650545400000|2022-04-21 12:50:00|20.26|18.33|20.18|18.26|20.26|18.33|20.18|18.26|0
1650545700000|2022-04-21 12:55:00|20.19|18.27|20.17|18.25|20.22|18.3|20.17|18.25|0
1650546000000|2022-04-21 13:00:00|20.19|18.27|20.23|18.31|20.24|18.31|20.14|18.23|0
1650546300000|2022-04-21 13:05:00|20.24|18.32|20.25|18.32|20.27|18.34|20.23|18.32|0
1650546600000|2022-04-21 13:10:00|20.24|18.31|20.39|18.45|20.4|18.46|20.05|18.14|0
1650546900000|2022-04-21 13:15:00|20.41|18.46|20.37|18.43|20.42|18.47|20.34|18.4|0
1650547200000|2022-04-21 13:20:00|20.38|18.44|20.38|18.44|20.4|18.46|20.36|18.42|0
1650547500000|2022-04-21 13:25:00|20.37|18.43|20.41|18.46|20.44|18.49|20.36|18.42|0
1650547800000|2022-04-21 13:30:00|20.38|18.44|20.04|18.13|20.38|18.44|20.02|18.12|0
1650548100000|2022-04-21 13:35:00|20.02|18.12|20.25|18.32|20.33|18.39|19.99|18.09|0
1650548400000|2022-04-21 13:40:00|20.23|18.3|20.37|18.43|20.51|18.56|20.07|18.16|0
1650548700000|2022-04-21 13:45:00|20.36|18.42|20.27|18.34|20.46|18.51|20.26|18.33|0
1650549000000|2022-04-21 13:50:00|20.22|18.29|20.28|18.35|20.28|18.35|20.15|18.23|0
1650549300000|2022-04-21 13:55:00|20.34|18.4|20.34|18.41|20.34|18.41|20.25|18.32|0
1650549600000|2022-04-21 14:00:00|20.32|18.39|20.34|18.4|20.45|18.5|20.32|18.38|0
1650549900000|2022-04-21 14:05:00|20.38|18.44|20.55|18.6|20.61|18.65|20.37|18.43|0
1650550200000|2022-04-21 14:10:00|20.58|18.59|20.58|18.62|20.65|18.69|20.45|18.51|0
1650550500000|2022-04-21 14:15:00|20.6|18.64|20.39|18.45|20.65|18.69|19.67|17.79|0
1650550800000|2022-04-21 14:20:00|20.41|18.46|20.33|18.39|20.48|18.53|19.94|18.04|0
1650551100000|2022-04-21 14:25:00|20.36|18.42|20.17|18.25|20.41|18.47|20.13|18.21|0
1650551400000|2022-04-21 14:30:00|20.16|18.24|20.14|18.22|20.21|18.29|20.12|18.21|0
1650551700000|2022-04-21 14:35:00|20.13|18.21|20.26|18.33|20.32|18.39|20.09|18.18|0
1650552000000|2022-04-21 14:40:00|20.25|18.32|20.37|18.43|20.44|18.49|20.25|18.32|0
1650552300000|2022-04-21 14:45:00|20.36|18.42|20.6|18.64|20.64|18.67|20.36|18.42|0
1650552600000|2022-04-21 14:50:00|20.62|18.66|20.73|18.76|20.79|18.81|20.07|18.16|0
1650552900000|2022-04-21 14:55:00|20.75|18.78|20.67|18.7|20.79|18.81|20.65|18.68|0
1650553200000|2022-04-21 15:00:00|20.71|18.74|20.62|18.66|20.75|18.77|20.58|18.62|0
1650553500000|2022-04-21 15:05:00|20.61|18.64|20.73|18.75|20.8|18.82|20.6|18.64|0
1650553800000|2022-04-21 15:10:00|20.76|18.78|20.67|18.7|20.76|18.78|20.58|18.62|0
1650554100000|2022-04-21 15:15:00|20.65|18.68|20.7|18.73|20.84|18.85|20.65|18.68|0
1650554400000|2022-04-21 15:20:00|20.71|18.74|20.8|18.82|20.96|18.96|20.69|18.72|0
1650554700000|2022-04-21 15:25:00|20.81|18.83|20.86|18.87|20.9|18.91|20.66|18.7|0
1650555000000|2022-04-21 15:30:00|20.89|18.9|21.02|19.02|21.11|19.1|20.85|18.86|0
1650555300000|2022-04-21 15:35:00|20.99|18.99|21.08|19.07|21.11|19.1|20.95|18.95|0
1650555600000|2022-04-21 15:40:00|21.09|19.08|21.09|19.08|21.17|19.15|20.44|18.5|0
1650555900000|2022-04-21 15:45:00|21.08|19.07|21.08|19.07|21.15|19.14|21.05|19.04|0
1650556200000|2022-04-21 15:50:00|21.09|19.08|21.1|19.09|21.16|19.14|21.01|19.01|0
1650556500000|2022-04-21 15:55:00|21.09|19.08|21.32|19.29|21.33|19.3|21.09|19.08|0
1650556800000|2022-04-21 16:00:00|21.31|19.28|21.4|19.36|21.42|19.38|20.91|18.92|0
1650557100000|2022-04-21 16:05:00|21.42|19.38|21.43|19.39|21.46|19.42|21.26|19.24|0
1650557400000|2022-04-21 16:10:00|21.44|19.4|21.44|19.4|21.54|19.49|21.35|19.31|0
1650557700000|2022-04-21 16:15:00|21.47|19.42|21.36|19.33|21.5|19.45|21.35|19.31|0
1650558000000|2022-04-21 16:20:00|21.38|19.35|21.58|19.52|21.59|19.53|21.33|19.3|0
1650558300000|2022-04-21 16:25:00|21.59|19.53|21.58|19.52|21.62|19.56|21.44|19.4|0
1650558600000|2022-04-21 16:30:00|21.54|19.53|21.36|19.33|21.62|19.56|20.91|18.92|0
1650558900000|2022-04-21 16:35:00|21.37|19.34|21.46|19.41|21.5|19.45|21.27|19.24|0
1650559200000|2022-04-21 16:40:00|21.44|19.39|21.41|19.37|21.49|19.44|21.34|19.3|0
1650559500000|2022-04-21 16:45:00|21.42|19.38|21.57|19.52|21.62|19.56|21.36|19.33|0
1650559800000|2022-04-21 16:50:00|21.58|19.53|21.8|19.72|21.83|19.75|21.58|19.53|0
1650560100000|2022-04-21 16:55:00|21.81|19.73|21.83|19.75|21.83|19.75|21.67|19.61|0
1650560400000|2022-04-21 17:00:00|21.85|19.77|21.76|19.69|22.43|20.29|21.66|19.59|0
1650560700000|2022-04-21 17:05:00|21.75|19.68|21.79|19.71|21.81|19.74|21.75|19.68|0
1650561000000|2022-04-21 17:10:00|21.78|19.69|21.68|19.62|21.81|19.74|21.66|19.59|0
1650561300000|2022-04-21 17:15:00|21.72|19.65|21.98|19.88|22.02|19.93|21.68|19.62|0
1650561600000|2022-04-21 17:20:00|22.02|19.92|21.51|19.47|22.02|19.92|21.39|19.36|0
1650561900000|2022-04-21 17:25:00|21.54|19.46|21.34|19.31|21.66|19.6|21.29|19.26|0
1650562200000|2022-04-21 17:30:00|21.32|19.29|21.42|19.38|21.44|19.4|21.22|19.2|0
1650562500000|2022-04-21 17:35:00|21.44|19.4|21.65|19.59|21.72|19.65|21.44|19.4|0
1650562800000|2022-04-21 17:40:00|21.68|19.62|21.67|19.61|21.78|19.71|21.52|19.47|0
1650563100000|2022-04-21 17:45:00|21.68|19.62|21.41|19.37|21.75|19.68|21.26|19.23|0
1650563400000|2022-04-21 17:50:00|21.43|19.39|21.58|19.53|21.58|19.53|21.41|19.37|0
1650563700000|2022-04-21 17:55:00|21.56|19.51|21.68|19.61|21.73|19.66|21.52|19.47|0
1650564000000|2022-04-21 18:00:00|21.71|19.65|22.28|19.4|22.54|19.91|21.71|18.88|0
1650564300000|2022-04-21 18:05:00|22.29|19.41|22.18|19.3|22.31|19.43|22.18|19.3|0
1650564600000|2022-04-21 18:10:00|22.2|19.32|22.3|19.42|22.31|19.43|22.14|19.26|0
1650564900000|2022-04-21 18:15:00|22.29|19.41|22.26|19.38|22.36|19.48|22.18|19.3|0
1650565200000|2022-04-21 18:20:00|22.23|19.35|22.33|19.45|22.33|19.45|22.06|19.18|0
1650565500000|2022-04-21 18:25:00|22.32|19.44|21.85|19.77|22.33|19.78|21.76|19.27|0
1650565800000|2022-04-21 18:30:00|21.88|19.79|21.66|19.59|21.95|19.86|21.61|19.55|0
1650566100000|2022-04-21 18:35:00|21.67|19.61|21.79|19.71|21.81|19.73|21.45|19.4|0
1650566400000|2022-04-21 18:40:00|21.78|19.7|22.05|19.95|22.06|19.96|21.75|19.68|0
1650566700000|2022-04-21 18:45:00|22.04|19.94|22.23|20.11|22.25|20.13|22.04|19.94|0
1650567000000|2022-04-21 18:50:00|22.21|20.09|22.57|19.69|23.15|20.27|22.21|19.63|0
1650567300000|2022-04-21 18:55:00|22.6|19.72|22.64|19.76|22.74|19.86|22.58|19.7|0
1650567600000|2022-04-21 19:00:00|22.66|19.78|22.93|20.05|22.94|20.06|22.65|19.77|0
1650567900000|2022-04-21 19:05:00|22.91|20.03|23|20.12|23|20.12|22.77|19.89|0
1650568200000|2022-04-21 19:10:00|23.01|20.13|22.66|19.78|23.06|20.18|22.43|19.55|0
1650568500000|2022-04-21 19:15:00|22.64|19.76|22.6|19.72|22.78|19.9|22.51|19.63|0
1650568800000|2022-04-21 19:20:00|22.59|19.71|22.42|19.54|22.72|19.84|22.42|19.54|0
1650569100000|2022-04-21 19:25:00|22.43|19.55|22.25|19.37|22.63|19.75|22.21|19.33|0
1650569400000|2022-04-21 19:30:00|22.31|19.43|22.73|19.85|22.74|19.86|21.9|19.02|0
1650569700000|2022-04-21 19:35:00|22.75|19.87|22.99|19.87|23.11|20.11|22.75|19.81|0
1650570000000|2022-04-21 19:40:00|22.98|19.86|22.64|19.52|22.98|19.86|22.52|19.4|0
1650570300000|2022-04-21 19:45:00|22.65|19.53|23.12|20|23.13|20.01|22.65|19.53|0
1650570600000|2022-04-21 19:50:00|23.02|19.9|22.4|19.28|23.02|19.9|22.28|19.16|0
1650570900000|2022-04-21 19:55:00|22.38|19.26|22.52|19.4|22.65|19.53|22.37|19.25|0
1650571200000|2022-04-21 20:00:00|22.57|19.45|22.72|19.6|22.78|19.66|22.57|19.45|0
1650571500000|2022-04-21 20:05:00|22.71|19.59|22.22|20.1|22.73|20.12|21.95|19.52|0
1650571800000|2022-04-21 20:10:00|22.24|20.12|22.15|20.04|22.37|20.24|22.06|19.96|0
1650572100000|2022-04-21 20:15:00|22.14|20.03|22.19|20.08|22.23|20.11|22.08|19.98|0
1650572400000|2022-04-21 20:20:00|22.2|20.09|22.2|20.09|22.24|20.12|22.16|20.05|0
1650572700000|2022-04-21 20:25:00|22.17|20.06|22.24|20.12|22.26|20.14|22.1|19.99|0
1650573000000|2022-04-21 20:30:00|22.23|20.11|22.22|20.1|22.29|20.17|22.18|20.07|0
1650573300000|2022-04-21 20:35:00|22.21|20.09|22.25|20.13|22.27|20.15|22.19|20.08|0
1650573600000|2022-04-21 20:40:00|22.26|20.14|22.21|20.09|22.26|20.14|22.18|20.07|0
1650573900000|2022-04-21 20:45:00|22.2|20.08|22.21|20.1|22.23|20.11|22.15|20.04|0
1650574200000|2022-04-21 20:50:00|22.2|20.09|22.26|20.14|22.26|20.14|22.2|20.08|0
1650574500000|2022-04-21 20:55:00|22.25|20.13|22.23|20.11|22.27|20.15|22.2|20.08|0
1650574800000|2022-04-21 21:00:00|22.22|20.1|22.2|20.09|22.22|20.11|22.19|20.08|0
1650575100000|2022-04-21 21:05:00|22.21|20.08|22.21|20.1|22.21|20.1|22.19|20.08|0
1650575400000|2022-04-21 21:10:00|22.22|20.11|22.22|20.11|22.22|20.11|22.21|20.11|0
1650575700000|2022-04-21 21:15:00|22.23|20.12|22.24|20.12|22.24|20.12|22.23|20.12|0
1650576000000|2022-04-21 21:20:00|22.23|20.11|22.22|20.1|22.25|20.13|22.22|20.1|0
1650576600000|2022-04-21 21:30:00||20.11||20.1||20.11||20.1|0
1650577500000|2022-04-21 21:45:00|22.21||22.21||22.22||22.21||0
1650577800000|2022-04-21 21:50:00|22.22|20.11|22.23|20.11|22.23|20.12|22.21|20.1|0
1650578100000|2022-04-21 21:55:00|22.24|20.12|22.21|20.09|22.24|20.12|22.2|20.09|0
1650578400000|2022-04-21 22:00:00|22.16|20.05|22.29|20.17|22.31|20.19|22.16|20.05|0
1650578700000|2022-04-21 22:05:00|22.28|20.16|22.22|20.1|22.29|20.17|22.19|20.08|0
1650579000000|2022-04-21 22:10:00|22.21|20.09|22.23|20.11|22.28|20.16|22.21|20.09|0
1650579300000|2022-04-21 22:15:00|22.24|20.12|22.2|20.08|22.25|20.13|22.19|20.08|0
1650579600000|2022-04-21 22:20:00|22.19|20.07|22.14|20.03|22.2|20.07|22.11|20|0
1650579900000|2022-04-21 22:25:00|22.15|20.04|22.16|20.05|22.19|20.08|22.14|20.03|0
1650580200000|2022-04-21 22:30:00|22.14|20.03|22.06|19.96|22.14|20.03|22.05|19.95|0
1650580500000|2022-04-21 22:35:00|22.05|19.95|22.09|19.98|22.1|20|22.05|19.95|0
1650580800000|2022-04-21 22:40:00|22.1|19.99|22.1|20|22.12|20.01|22.08|19.97|0
1650581100000|2022-04-21 22:45:00|22.09|19.99|22.14|20.03|22.14|20.04|22.08|19.98|0
1650581400000|2022-04-21 22:50:00|22.13|20.04|22.18|20.07|22.19|20.08|22.13|20.03|0
1650581700000|2022-04-21 22:55:00|22.17|20.06|22.17|20.06|22.19|20.08|22.17|20.06|0
1650582000000|2022-04-21 23:00:00|22.18|20.07|22.21|20.09|22.21|20.09|22.1|19.99|0
1650582300000|2022-04-21 23:05:00|22.23|20.11|22.26|20.14|22.29|20.17|22.22|20.1|0
1650582600000|2022-04-21 23:10:00|22.24|20.12|22.25|20.13|22.26|20.14|22.21|20.09|0
1650582900000|2022-04-21 23:15:00|22.24|20.12|22.21|20.1|22.24|20.12|22.19|20.08|0
1650583200000|2022-04-21 23:20:00|22.22|20.11|22.2|20.08|22.24|20.12|22.2|20.08|0
1650583500000|2022-04-21 23:25:00|22.19|20.09|22.21|20.1|22.25|20.13|22.19|20.09|0
1650583800000|2022-04-21 23:30:00|22.22|20.11|22.21|20.1|22.23|20.11|22.19|20.07|0
1650584100000|2022-04-21 23:35:00|22.2|20.09|22.32|20.2|22.32|20.2|22.19|20.07|0
1650584400000|2022-04-21 23:40:00|22.31|20.18|22.18|20.06|22.31|20.18|22.18|20.06|0
1650584700000|2022-04-21 23:45:00|22.17|20.07|22.34|20.21|22.36|20.23|22.13|20.03|0
1650585000000|2022-04-21 23:50:00|22.35|20.22|22.33|20.2|22.35|20.22|22.21|20.09|0
1650585300000|2022-04-21 23:55:00|22.32|20.19|22.45|20.31|22.5|20.35|22.32|20.19|0
1650585600000|2022-04-22 00:00:00|22.44|20.3|22.37|20.24|22.5|20.35|22.36|20.23|0
1650585900000|2022-04-22 00:05:00|22.36|20.23|22.26|20.14|22.38|20.25|22.24|20.12|0
1650586200000|2022-04-22 00:10:00|22.27|20.15|22.28|20.16|22.41|20.28|22.24|20.12|0
1650586500000|2022-04-22 00:15:00|22.27|20.15|22.42|20.28|22.43|20.3|22.27|20.15|0
1650586800000|2022-04-22 00:20:00|22.43|20.29|22.37|20.24|22.43|20.29|22.34|20.21|0
1650587100000|2022-04-22 00:25:00|22.38|20.25|22.44|20.3|22.48|20.34|22.37|20.24|0
1650587400000|2022-04-22 00:30:00|22.45|20.31|22.33|20.2|22.47|20.33|22.33|20.2|0
1650587700000|2022-04-22 00:35:00|22.32|20.19|22.4|20.26|22.45|20.31|22.31|20.19|0
1650588000000|2022-04-22 00:40:00|22.39|20.25|22.61|20.46|22.61|20.46|22.38|20.25|0
1650588300000|2022-04-22 00:45:00|22.62|20.47|22.95|20.76|22.95|20.76|22.6|20.45|0
1650588600000|2022-04-22 00:50:00|22.92|20.74|22.85|20.67|22.97|20.78|22.83|20.65|0
1650588900000|2022-04-22 00:55:00|22.84|20.68|22.73|20.56|22.86|20.68|22.73|20.56|0
1650589200000|2022-04-22 01:00:00|22.74|20.57|22.75|20.59|22.78|20.61|22.69|20.53|0
1650589500000|2022-04-22 01:05:00|22.74|20.58|22.69|20.53|22.76|20.59|22.68|20.52|0
1650589800000|2022-04-22 01:10:00|22.68|20.52|22.68|20.52|22.73|20.56|22.67|20.51|0
1650590100000|2022-04-22 01:15:00|22.69|20.53|22.64|20.48|22.69|20.53|22.6|20.44|0
1650590400000|2022-04-22 01:20:00|22.63|20.47|22.62|20.47|22.66|20.5|22.6|20.45|0
1650590700000|2022-04-22 01:25:00|22.61|20.46|22.73|20.57|22.75|20.58|22.54|20.4|0
1650591000000|2022-04-22 01:30:00|22.71|20.55|22.71|20.55|22.81|20.64|22.69|20.53|0
1650591300000|2022-04-22 01:35:00|22.7|20.54|22.75|20.58|22.75|20.58|22.61|20.46|0
1650591600000|2022-04-22 01:40:00|22.76|20.59|22.75|20.58|22.79|20.62|22.73|20.57|0
1650591900000|2022-04-22 01:45:00|22.73|20.56|22.72|20.56|22.82|20.65|22.72|20.56|0
1650592200000|2022-04-22 01:50:00|22.73|20.57|22.58|20.43|22.75|20.58|22.58|20.43|0
1650592500000|2022-04-22 01:55:00|22.57|20.42|22.57|20.42|22.64|20.48|22.55|20.4|0
1650592800000|2022-04-22 02:00:00|22.56|20.41|22.54|20.4|22.63|20.48|22.5|20.36|0
1650593100000|2022-04-22 02:05:00|22.53|20.39|22.47|20.33|22.54|20.4|22.42|20.29|0
1650593400000|2022-04-22 02:10:00|22.45|20.31|22.51|20.37|22.54|20.4|22.45|20.31|0
1650593700000|2022-04-22 02:15:00|22.5|20.36|22.5|20.36|22.53|20.39|22.48|20.34|0
1650594000000|2022-04-22 02:20:00|22.51|20.35|22.55|20.4|22.55|20.4|22.47|20.33|0
1650594300000|2022-04-22 02:25:00|22.54|20.39|22.53|20.39|22.57|20.42|22.51|20.36|0
1650594600000|2022-04-22 02:30:00|22.52|20.38|22.51|20.37|22.59|20.44|22.51|20.36|0
1650594900000|2022-04-22 02:35:00|22.52|20.38|22.49|20.35|22.53|20.39|22.45|20.31|0
1650595200000|2022-04-22 02:40:00|22.48|20.34|22.52|20.38|22.56|20.41|22.48|20.34|0
1650595500000|2022-04-22 02:45:00|22.53|20.37|22.55|20.4|22.59|20.44|22.5|20.36|0
1650595800000|2022-04-22 02:50:00|22.54|20.41|22.55|20.4|22.6|20.45|22.54|20.39|0
1650596100000|2022-04-22 02:55:00|22.56|20.41|22.59|20.44|22.6|20.45|22.56|20.41|0
1650596400000|2022-04-22 03:00:00|22.58|20.43|22.64|20.48|22.67|20.51|22.55|20.41|0
1650596700000|2022-04-22 03:05:00|22.61|20.46|22.65|20.5|22.68|20.52|22.59|20.44|0
1650597000000|2022-04-22 03:10:00|22.64|20.49|22.52|20.37|22.65|20.49|22.5|20.36|0
1650597300000|2022-04-22 03:15:00|22.51|20.36|22.52|20.37|22.52|20.38|22.48|20.34|0
1650597600000|2022-04-22 03:20:00|22.51|20.36|22.51|20.36|22.52|20.38|22.49|20.35|0
1650597900000|2022-04-22 03:25:00|22.5|20.35|22.51|20.36|22.51|20.36|22.5|20.35|0
1650598200000|2022-04-22 03:30:00|22.52|20.37|22.52|20.38|22.52|20.38|22.49|20.35|0
1650598500000|2022-04-22 03:35:00|22.51|20.37|22.51|20.37|22.52|20.38|22.51|20.36|0
1650598800000|2022-04-22 03:40:00|22.52|20.38|22.51|20.37|22.55|20.4|22.51|20.37|0
1650599100000|2022-04-22 03:45:00|22.5|20.36|22.52|20.37|22.53|20.39|22.49|20.35|0
1650599400000|2022-04-22 03:50:00|22.53|20.38|22.53|20.38|22.56|20.41|22.52|20.37|0
1650599700000|2022-04-22 03:55:00|22.52|20.39|22.51|20.37|22.54|20.4|22.51|20.37|0
1650600000000|2022-04-22 04:00:00|22.52|20.38|22.51|20.36|22.53|20.38|22.51|20.36|0
1650600300000|2022-04-22 04:05:00|22.52|20.37|22.51|20.36|22.52|20.38|22.51|20.36|0
1650600600000|2022-04-22 04:10:00|22.5|20.37|22.51|20.36|22.52|20.38|22.5|20.36|0
1650600900000|2022-04-22 04:15:00|22.52|20.37|22.57|20.42|22.61|20.46|22.52|20.37|0
1650601200000|2022-04-22 04:20:00|22.56|20.41|22.4|20.26|22.56|20.41|22.36|20.23|0
1650601500000|2022-04-22 04:25:00|22.39|20.25|22.39|20.26|22.4|20.27|22.36|20.23|0
1650601800000|2022-04-22 04:30:00|22.38|20.25|22.49|20.34|22.51|20.37|22.38|20.25|0
1650602100000|2022-04-22 04:35:00|22.48|20.33|22.49|20.35|22.5|20.36|22.47|20.33|0
1650602400000|2022-04-22 04:40:00|22.5|20.34|22.48|20.34|22.51|20.37|22.47|20.33|0
1650602700000|2022-04-22 04:45:00|22.47|20.33|22.44|20.3|22.5|20.36|22.44|20.3|0
1650603000000|2022-04-22 04:50:00|22.43|20.28|22.42|20.29|22.45|20.31|22.41|20.27|0
1650603300000|2022-04-22 04:55:00|22.43|20.28|22.35|20.22|22.43|20.28|22.34|20.21|0
1650603600000|2022-04-22 05:00:00|22.34|20.21|22.29|20.16|22.4|20.26|22.27|20.15|0
1650603900000|2022-04-22 05:05:00|22.28|20.15|22.22|20.11|22.28|20.16|22.22|20.1|0
1650604200000|2022-04-22 05:10:00|22.23|20.1|22.14|20.03|22.24|20.12|22.14|20.03|0
1650604500000|2022-04-22 05:15:00|22.13|20.02|22.21|20.09|22.21|20.09|22.1|19.99|0
1650604800000|2022-04-22 05:20:00|22.2|20.08|22.24|20.12|22.24|20.12|22.17|20.06|0
1650605100000|2022-04-22 05:25:00|22.25|20.13|22.23|20.11|22.27|20.15|22.21|20.09|0
1650605400000|2022-04-22 05:30:00|22.22|20.1|22.14|20.03|22.28|20.16|22.14|20.03|0
1650605700000|2022-04-22 05:35:00|22.12|20.01|22.08|19.97|22.15|20.04|22.08|19.97|0
1650606000000|2022-04-22 05:40:00|22.09|19.98|22.08|19.97|22.1|20|22.06|19.96|0
1650606300000|2022-04-22 05:45:00|22.07|19.99|22.15|20.04|22.15|20.04|22.06|19.96|0
1650606600000|2022-04-22 05:50:00|22.14|20.03|22.2|20.08|22.2|20.09|22.12|20.01|0
1650606900000|2022-04-22 05:55:00|22.18|20.09|22.29|20.17|22.3|20.18|22.15|20.04|0
1650607200000|2022-04-22 06:00:00|22.28|20.16|22.3|20.18|22.36|20.23|22.21|20.09|0
1650607500000|2022-04-22 06:05:00|22.29|20.17|22.26|20.14|22.29|20.17|22.21|20.09|0
1650607800000|2022-04-22 06:10:00|22.27|20.15|22.24|20.12|22.28|20.16|22.2|20.08|0
1650608100000|2022-04-22 06:15:00|22.23|20.11|22.27|20.15|22.31|20.18|22.21|20.09|0
1650608400000|2022-04-22 06:20:00|22.26|20.14|22.2|20.08|22.26|20.14|22.2|20.08|0
1650608700000|2022-04-22 06:25:00|22.21|20.09|22.12|20.01|22.26|20.14|22.1|20|0
1650609000000|2022-04-22 06:30:00|22.11|20|22.14|20.03|22.16|20.05|22.08|19.97|0
1650609300000|2022-04-22 06:35:00|22.15|20.04|22.08|19.98|22.2|20.09|22.08|19.97|0
1650609600000|2022-04-22 06:40:00|22.09|19.99|22.15|20.04|22.16|20.05|22.05|19.95|0
1650609900000|2022-04-22 06:45:00|22.16|20.05|22.11|20|22.16|20.05|22.08|19.98|0
1650610200000|2022-04-22 06:50:00|22.12|20.01|22.12|20.01|22.18|20.07|22.11|20.01|0
1650610500000|2022-04-22 06:55:00|22.11|20|22.05|19.95|22.11|20.01|21.99|19.89|0
1650610800000|2022-04-22 07:00:00|22.04|19.94|21.88|19.8|22.12|20.02|21.87|19.79|0
1650611100000|2022-04-22 07:05:00|21.9|19.81|22.06|19.96|22.06|19.96|21.9|19.81|0
1650611400000|2022-04-22 07:10:00|22.04|19.94|21.94|19.85|22.09|19.98|21.89|19.8|0
1650611700000|2022-04-22 07:15:00|21.93|19.84|22.03|19.93|22.04|19.94|21.86|19.78|0
1650612000000|2022-04-22 07:20:00|22.04|19.94|22.31|20.19|22.32|20.2|22.04|19.94|0
1650612300000|2022-04-22 07:25:00|22.3|20.18|22.43|20.3|22.43|20.3|22.21|20.1|0
1650612600000|2022-04-22 07:30:00|22.42|20.29|22.38|20.25|22.47|20.33|22.28|20.16|0
1650612900000|2022-04-22 07:35:00|22.41|20.24|22.26|20.14|22.47|20.33|22.24|20.12|0
1650613200000|2022-04-22 07:40:00|22.25|20.13|22.18|20.07|22.27|20.15|22.17|20.06|0
1650613500000|2022-04-22 07:45:00|22.19|20.09|22.22|20.11|22.25|20.13|22.14|20.03|0
1650613800000|2022-04-22 07:50:00|22.23|20.1|22.11|20.01|22.24|20.13|22.1|19.99|0
1650614100000|2022-04-22 07:55:00|22.1|19.99|22.02|19.92|22.16|20.05|22|19.91|0
1650614400000|2022-04-22 08:00:00|22.01|19.93|21.9|19.82|22.07|19.97|21.9|19.82|0
1650614700000|2022-04-22 08:05:00|21.91|19.83|21.98|19.88|22|19.9|21.9|19.81|0
1650615000000|2022-04-22 08:10:00|21.99|19.89|22.03|19.93|22.07|19.97|21.94|19.85|0
1650615300000|2022-04-22 08:15:00|22.04|19.94|22.1|20|22.14|20.03|21.97|19.88|0
1650615600000|2022-04-22 08:20:00|22.11|19.99|21.92|19.83|22.13|20.03|21.91|19.82|0
1650615900000|2022-04-22 08:25:00|21.94|19.85|22.01|19.91|22.01|19.92|21.88|19.8|0
1650616200000|2022-04-22 08:30:00|22.02|19.92|22.1|19.99|22.13|20.02|21.97|19.88|0
1650616500000|2022-04-22 08:35:00|22.09|19.98|22.07|19.97|22.14|20.03|22.04|19.94|0
1650616800000|2022-04-22 08:40:00|22.08|19.98|22.2|20.08|22.21|20.09|22.07|19.97|0
1650617100000|2022-04-22 08:45:00|22.21|20.09|22.14|20.03|22.23|20.11|22.11|20.01|0
1650617400000|2022-04-22 08:50:00|22.16|20.05|22.24|20.12|22.24|20.12|22.16|20.05|0
1650617700000|2022-04-22 08:55:00|22.25|20.13|22.21|20.1|22.25|20.13|22.15|20.04|0
1650618000000|2022-04-22 09:00:00|22.22|20.09|22.2|20.09|22.26|20.14|22.17|20.06|0
1650618300000|2022-04-22 09:05:00|22.19|20.07|22.17|20.06|22.21|20.1|22.09|19.99|0
1650618600000|2022-04-22 09:10:00|22.16|20.05|22.1|20|22.16|20.05|22.08|19.97|0
1650618900000|2022-04-22 09:15:00|22.09|19.99|22.08|19.98|22.13|20.02|22.06|19.96|0
1650619200000|2022-04-22 09:20:00|22.09|19.99|22.16|20.05|22.23|20.11|22.07|19.97|0
1650619500000|2022-04-22 09:25:00|22.15|20.04|22.14|20.03|22.17|20.06|22.11|20|0
1650619800000|2022-04-22 09:30:00|22.11|20|22.19|20.08|22.19|20.08|22.07|19.97|0
1650620100000|2022-04-22 09:35:00|22.21|20.09|22.17|20.06|22.25|20.13|22.16|20.05|0
1650620400000|2022-04-22 09:40:00|22.18|20.07|22.2|20.08|22.2|20.08|22.15|20.04|0
1650620700000|2022-04-22 09:45:00|22.21|20.09|22.28|20.16|22.32|20.2|22.21|20.09|0
1650621000000|2022-04-22 09:50:00|22.27|20.15|22.42|20.28|22.42|20.29|22.26|20.14|0
1650621300000|2022-04-22 09:55:00|22.41|20.27|22.49|20.35|22.57|20.42|22.39|20.26|0
1650621600000|2022-04-22 10:00:00|22.48|20.34|22.38|20.25|22.52|20.37|22.37|20.24|0
1650621900000|2022-04-22 10:05:00|22.37|20.24|22.5|20.36|22.5|20.36|22.35|20.23|0
1650622200000|2022-04-22 10:10:00|22.52|20.37|22.4|20.26|22.52|20.37|22.37|20.24|0
1650622500000|2022-04-22 10:15:00|22.39|20.27|22.43|20.29|22.46|20.32|22.39|20.26|0
1650622800000|2022-04-22 10:20:00|22.42|20.27|22.41|20.27|22.46|20.32|22.38|20.25|0
1650623100000|2022-04-22 10:25:00|22.4|20.28|22.55|20.4|22.59|20.44|22.4|20.27|0
1650623400000|2022-04-22 10:30:00|22.54|20.39|22.54|20.39|22.62|20.47|22.49|20.35|0
1650623700000|2022-04-22 10:35:00|22.55|20.4|22.54|20.39|22.58|20.43|22.49|20.34|0
1650624000000|2022-04-22 10:40:00|22.53|20.38|22.38|20.25|22.54|20.39|22.38|20.25|0
1650624300000|2022-04-22 10:45:00|22.39|20.26|22.33|20.2|22.39|20.26|22.31|20.18|0
1650624600000|2022-04-22 10:50:00|22.32|20.21|22.45|20.31|22.46|20.32|22.32|20.2|0
1650624900000|2022-04-22 10:55:00|22.44|20.3|22.39|20.26|22.47|20.33|22.37|20.24|0
1650625200000|2022-04-22 11:00:00|22.38|20.25|22.33|20.2|22.38|20.25|22.3|20.18|0
1650625500000|2022-04-22 11:05:00|22.3|20.18|22.22|20.1|22.38|20.25|22.2|20.09|0
1650625800000|2022-04-22 11:10:00|22.21|20.09|22.11|20.01|22.21|20.09|22.1|19.99|0
1650626100000|2022-04-22 11:15:00|22.12|20.02|22.11|20|22.17|20.06|22.1|19.99|0
1650626400000|2022-04-22 11:20:00|22.12|20.01|22.14|20.03|22.17|20.06|22.1|19.99|0
1650626700000|2022-04-22 11:25:00|22.15|20.04|22.11|20.01|22.18|20.07|22.1|19.99|0
1650627000000|2022-04-22 11:30:00|22.1|20|22.22|20.1|22.23|20.11|22.06|19.96|0
1650627300000|2022-04-22 11:35:00|22.2|20.09|22.12|20.01|22.23|20.11|22.09|19.98|0
1650627600000|2022-04-22 11:40:00|22.1|20|22.18|20.07|22.19|20.07|22.1|20|0
1650627900000|2022-04-22 11:45:00|22.19|20.06|22.13|20.03|22.22|20.1|22.13|20.02|0
1650628200000|2022-04-22 11:50:00|22.16|20.05|22.15|20.04|22.2|20.09|22.07|19.97|0
1650628500000|2022-04-22 11:55:00|22.13|20.03|22.05|19.95|22.22|20.1|22.03|19.93|0
1650628800000|2022-04-22 12:00:00|22.03|19.93|22.01|19.92|22.07|19.96|21.99|19.9|0
1650629100000|2022-04-22 12:05:00|22|19.9|22.04|19.94|22.06|19.96|21.99|19.9|0
1650629400000|2022-04-22 12:10:00|22.06|19.95|22.08|19.97|22.11|20.01|22.03|19.93|0
1650629700000|2022-04-22 12:15:00|22.07|19.98|21.99|19.89|22.07|19.98|21.92|19.83|0
1650630000000|2022-04-22 12:20:00|21.98|19.9|21.99|19.89|22.04|19.94|21.95|19.86|0
1650630300000|2022-04-22 12:25:00|21.98|19.88|21.9|19.82|21.99|19.9|21.88|19.79|0
1650630600000|2022-04-22 12:30:00|21.92|19.83|23.49|21.25|23.52|21.28|21.88|19.79|0
1650630900000|2022-04-22 12:35:00|23.48|21.24|23.51|21.27|23.54|21.3|23.44|21.21|0
1650631200000|2022-04-22 12:40:00|23.52|21.28|23.6|21.35|23.65|21.39|23.52|21.28|0
1650631500000|2022-04-22 12:45:00|23.59|21.34|23.72|21.46|23.74|21.48|23.55|21.31|0
1650631800000|2022-04-22 12:50:00|23.74|21.48|23.7|21.44|23.8|21.54|23.69|21.43|0
1650632100000|2022-04-22 12:55:00|23.69|21.43|23.7|21.45|23.72|21.46|23.65|21.4|0
1650632400000|2022-04-22 13:00:00|23.71|21.46|23.66|21.41|23.73|21.47|23.65|21.4|0
1650632700000|2022-04-22 13:05:00|23.65|21.4|23.81|21.54|23.84|21.57|23.63|21.38|0
1650633000000|2022-04-22 13:10:00|23.8|21.55|23.85|21.58|23.88|21.61|23.77|21.51|0
1650633300000|2022-04-22 13:15:00|23.84|21.57|23.92|21.64|23.95|21.67|23.78|21.52|0
1650633600000|2022-04-22 13:20:00|23.91|21.63|23.77|21.51|23.92|21.64|23.74|21.48|0
1650633900000|2022-04-22 13:25:00|23.76|21.5|23.77|21.51|23.82|21.55|23.71|21.45|0
1650634200000|2022-04-22 13:30:00|23.78|21.53|23.84|21.57|23.96|21.68|23.67|21.42|0
1650634500000|2022-04-22 13:35:00|23.98|21.7|24.37|22.05|24.37|22.05|23.87|21.59|0
1650634800000|2022-04-22 13:40:00|24.39|22.07|23.44|21.21|25.2|22.8|23.44|21.21|0
1650635100000|2022-04-22 13:45:00|24.36|22.04|23.69|21.43|24.36|22.04|23.4|21.17|0
1650635400000|2022-04-22 13:50:00|23.64|21.39|23.33|21.11|23.76|21.5|22.94|20.75|0
1650635700000|2022-04-22 13:55:00|23.36|21.14|23.78|21.51|24.14|21.84|23.07|20.88|0
1650636000000|2022-04-22 14:00:00|23.73|21.47|23.73|21.47|23.78|21.51|23.34|21.12|0
1650636300000|2022-04-22 14:05:00|23.71|21.45|23.39|21.17|23.8|21.54|23.16|20.95|0
1650636600000|2022-04-22 14:10:00|23.41|21.16|23.72|21.46|23.78|21.51|23.39|21.16|0
1650636900000|2022-04-22 14:15:00|23.73|21.47|23.92|21.64|24.21|21.91|23.71|21.46|0
1650637200000|2022-04-22 14:20:00|23.91|21.65|24.1|21.8|24.19|21.89|23.91|21.65|0
1650637500000|2022-04-22 14:25:00|24.11|21.81|24.21|21.9|24.25|21.94|24.04|21.75|0
1650637800000|2022-04-22 14:30:00|24.65|22.3|24.64|22.3|25.48|23.08|24.06|21.77|0
1650638100000|2022-04-22 14:35:00|24.63|22.29|24.78|22.42|24.8|22.44|24.42|22.1|0
1650638400000|2022-04-22 14:40:00|24.8|22.44|24.87|22.51|25.01|22.63|24.76|22.41|0
1650638700000|2022-04-22 14:45:00|24.88|22.49|24.87|22.5|24.93|22.56|24.69|22.34|0
1650639000000|2022-04-22 14:50:00|24.86|22.53|25.07|22.68|25.07|22.68|24.86|22.5|0
1650639300000|2022-04-22 14:55:00|25.06|22.67|25.06|22.67|25.11|22.72|24.87|22.5|0
1650639600000|2022-04-22 15:00:00|25.05|22.66|25.14|22.75|25.16|22.77|24.89|22.52|0
1650639900000|2022-04-22 15:05:00|25.12|22.73|24.39|22.06|25.19|22.79|24.39|22.06|0
1650640200000|2022-04-22 15:10:00|24.63|22.28|24.53|22.2|24.64|22.3|24.46|22.13|0
1650640500000|2022-04-22 15:15:00|24.52|22.19|24.58|22.24|24.69|22.34|24.43|22.1|0
1650640800000|2022-04-22 15:20:00|24.57|22.23|24.61|22.27|24.63|22.29|24.41|22.09|0
1650641100000|2022-04-22 15:25:00|24.6|22.25|24.66|22.31|24.71|22.35|24.58|22.24|0
1650641400000|2022-04-22 15:30:00|24.65|22.3|24.84|22.48|24.89|22.52|24.57|22.23|0
1650641700000|2022-04-22 15:35:00|24.86|22.5|24.99|22.61|25.03|22.65|24.84|22.47|0
1650642000000|2022-04-22 15:40:00|24.98|22.6|25.33|22.93|25.33|22.93|24.98|22.6|0
1650642300000|2022-04-22 15:45:00|25.32|22.92|25.03|22.64|25.34|22.94|24.29|21.97|0
1650642600000|2022-04-22 15:50:00|25.04|22.65|25.18|22.78|25.2|22.8|24.98|22.6|0
1650642900000|2022-04-22 15:55:00|25.2|22.8|25.24|22.84|25.24|22.84|25.14|22.74|0
1650643200000|2022-04-22 16:00:00|25.25|22.85|25.28|22.88|25.34|22.94|25.21|22.81|0
1650643500000|2022-04-22 16:05:00|25.25|22.85|25.49|23.09|25.49|23.09|25.16|22.77|0
1650643800000|2022-04-22 16:10:00|25.45|23.05|25.35|22.95|25.56|23.16|25.34|22.94|0
1650644100000|2022-04-22 16:15:00|25.38|22.98|25.33|22.93|25.43|23.03|25.29|22.89|0
1650644400000|2022-04-22 16:20:00|25.34|22.94|25.44|22.56|25.64|22.95|25.24|22.52|0
1650644700000|2022-04-22 16:25:00|25.42|22.54|25.42|22.54|25.47|22.59|25.27|22.39|0
1650645000000|2022-04-22 16:30:00|25.41|22.53|25.25|22.37|25.43|22.55|25.19|22.31|0
1650645300000|2022-04-22 16:35:00|25.26|22.38|25.3|22.42|25.32|22.44|25.06|22.18|0
1650645600000|2022-04-22 16:40:00|25.29|22.41|25.29|22.41|25.41|22.53|25.26|22.38|0
1650645900000|2022-04-22 16:45:00|25.32|22.44|25.29|22.41|25.37|22.49|25.22|22.34|0
1650646200000|2022-04-22 16:50:00|25.31|22.43|25.59|22.71|25.59|22.71|25.29|22.41|0
1650646500000|2022-04-22 16:55:00|25.58|22.7|26.64|23.76|26.66|23.78|25.5|22.62|0
1650646800000|2022-04-22 17:00:00|27.34|24.46|27.53|24.65|27.55|24.67|27.32|24.44|0
1650647100000|2022-04-22 17:05:00|27.52|24.64|27.41|24.53|27.53|24.65|27.34|24.46|0
1650647400000|2022-04-22 17:10:00|27.42|24.54|27.07|24.67|27.43|24.73|27.04|24.4|0
1650647700000|2022-04-22 17:15:00|27.08|24.68|27.11|24.71|27.14|24.74|27.02|24.62|0
1650648000000|2022-04-22 17:20:00|27.12|24.72|27.38|24.98|27.44|25.04|27.12|24.72|0
1650648300000|2022-04-22 17:25:00|27.37|24.97|27.46|24.58|27.64|24.98|27.37|24.53|0
1650648600000|2022-04-22 17:30:00|27.48|24.6|27.62|24.74|27.84|24.96|27.3|24.42|0
1650648900000|2022-04-22 17:35:00|27.63|24.75|27.74|24.86|27.74|24.86|27.62|24.74|0
1650649200000|2022-04-22 17:40:00|27.75|24.87|27.97|25.09|28.18|25.3|27.75|24.87|0
1650649500000|2022-04-22 17:45:00|27.99|25.11|28.04|25.16|28.05|25.17|27.91|25.03|0
1650649800000|2022-04-22 17:50:00|28.05|25.17|28.01|25.13|28.29|25.41|27.92|25.04|0
1650650100000|2022-04-22 17:55:00|28.02|25.14|28.08|25.2|28.08|25.2|27.94|25.06|0
1650650400000|2022-04-22 18:00:00|28.09|25.21|28.23|25.35|28.23|25.35|28.05|25.17|0
1650650700000|2022-04-22 18:05:00|28.22|25.34|28.17|25.29|28.22|25.34|28.07|25.19|0
1650651000000|2022-04-22 18:10:00|28.19|25.31|28.17|25.29|28.22|25.34|28.09|25.21|0
1650651300000|2022-04-22 18:15:00|28.16|25.28|27.78|24.9|28.25|25.37|27.75|24.87|0
1650651600000|2022-04-22 18:20:00|27.79|24.91|27.87|24.99|27.96|25.08|27.58|24.7|0
1650651900000|2022-04-22 18:25:00|27.86|24.98|28.01|25.13|28.04|25.16|27.86|24.98|0
1650652200000|2022-04-22 18:30:00|28.04|25.16|27.85|24.97|28.2|25.32|27.73|24.85|0
1650652500000|2022-04-22 18:35:00|27.86|24.98|28.34|25.46|28.39|25.51|27.81|24.93|0
1650652800000|2022-04-22 18:40:00|28.32|25.44|28.25|25.37|28.32|25.44|28.18|25.3|0
1650653100000|2022-04-22 18:45:00|28.24|25.36|28.29|25.41|28.58|25.7|28.05|25.17|0
1650653400000|2022-04-22 18:50:00|28.3|25.42|28.56|25.68|28.58|25.7|28.3|25.42|0
1650653700000|2022-04-22 18:55:00|28.58|25.7|28.66|25.78|28.91|26.03|28.57|25.69|0
1650654000000|2022-04-22 19:00:00|28.64|25.76|28.42|25.54|28.82|25.94|28.24|25.36|0
1650654300000|2022-04-22 19:05:00|28.41|25.53|28.45|25.57|28.47|25.59|28.23|25.35|0
1650654600000|2022-04-22 19:10:00|28.42|25.54|28.07|25.19|28.67|25.79|27.98|25.1|0
1650654900000|2022-04-22 19:15:00|28.1|25.22|27.46|24.58|28.1|25.22|27.41|24.53|0
1650655200000|2022-04-22 19:20:00|27.39|24.51|27.81|24.93|27.83|24.95|27.38|24.5|0
1650655500000|2022-04-22 19:25:00|27.78|24.9|27.9|25.02|28.42|25.54|27.59|24.71|0
1650655800000|2022-04-22 19:30:00|27.88|25|26.98|24.1|27.88|25|26.97|24.09|0
1650656100000|2022-04-22 19:35:00|27|24.12|27.47|24.59|27.55|24.67|26.91|24.03|0
1650656400000|2022-04-22 19:40:00|27.46|24.58|28.08|25.2|28.14|25.26|27.32|24.44|0
1650656700000|2022-04-22 19:45:00|28.07|25.19|28.35|25.47|29.19|26.31|28.07|25.19|0
1650657000000|2022-04-22 19:50:00|28.34|25.46|28.87|25.75|29.04|25.92|28.34|25.37|0
1650657300000|2022-04-22 19:55:00|28.86|25.74|29.01|25.89|29.24|26.12|28.32|25.2|0
1650657600000|2022-04-22 20:00:00|29.03|25.91|29.28|26.16|29.3|26.18|28.96|25.84|0
1650657900000|2022-04-22 20:05:00|29.3|26.18|29.64|26.52|29.66|26.54|29.22|26.1|0
1650658200000|2022-04-22 20:10:00|29.63|26.51|29.61|26.49|29.7|26.58|29.52|26.4|0
1650870300000|2022-04-25 07:05:00|34.02|30.9|33.36|30.24|34.02|30.9|33.15|30.03|0
1650870600000|2022-04-25 07:10:00|33.4|30.28|33.36|30.24|33.57|30.45|33.22|30.1|0
1650870900000|2022-04-25 07:15:00|33.4|30.28|33|29.88|33.44|30.32|32.85|29.73|0
1650871200000|2022-04-25 07:20:00|32.97|29.85|32.68|29.56|33.13|30.01|32.68|29.56|0
1650871500000|2022-04-25 07:25:00|32.67|29.55|32.6|29.48|32.74|29.62|32.49|29.37|0
1650871800000|2022-04-25 07:30:00|32.62|29.5|33.02|29.9|33.3|30.18|28.93|25.81|0
1650872100000|2022-04-25 07:35:00|33.01|29.89|33|29.88|33.09|29.97|32.9|29.78|0
1650872400000|2022-04-25 07:40:00|33.01|29.89|32.91|29.79|33.19|30.07|32.82|29.7|0
1650872700000|2022-04-25 07:45:00|32.89|29.77|33.06|29.94|33.07|29.95|32.78|29.66|0
1650873000000|2022-04-25 07:50:00|33.08|29.96|33.27|30.15|33.35|30.23|33.02|29.9|0
1650873300000|2022-04-25 07:55:00|33.28|30.16|33.23|30.11|33.37|30.25|32.53|29.41|0
1650873600000|2022-04-25 08:00:00|33.26|30.14|31.66|28.54|33.38|30.26|31.64|28.52|0
1650873900000|2022-04-25 08:05:00|31.63|28.51|31.68|28.56|31.68|28.56|31.39|28.27|0
1650874200000|2022-04-25 08:10:00|31.69|28.57|31.81|28.69|31.93|28.81|31.61|28.49|0
1650874500000|2022-04-25 08:15:00|31.79|28.67|31.83|28.71|31.88|28.76|31.62|28.5|0
1650874800000|2022-04-25 08:20:00|31.84|28.72|32|28.88|32.07|28.95|31.81|28.69|0
1650875100000|2022-04-25 08:25:00|31.98|28.86|31.98|28.86|32|28.88|31.8|28.68|0
1650875400000|2022-04-25 08:30:00|32.01|28.89|31.86|28.74|32.02|28.9|31.74|28.62|0
1650875700000|2022-04-25 08:35:00|31.87|28.75|31.99|28.87|31.99|28.87|31.83|28.71|0
1650876000000|2022-04-25 08:40:00|31.98|28.86|32.16|29.04|32.16|29.04|31.98|28.86|0
1650876300000|2022-04-25 08:45:00|32.18|29.06|32.45|29.33|32.49|29.37|32.14|29.02|0
1650876600000|2022-04-25 08:50:00|32.46|29.34|32.56|29.44|32.6|29.48|32.45|29.33|0
1650876900000|2022-04-25 08:55:00|32.57|29.45|32.33|29.21|32.57|29.45|32.33|29.21|0
1650877200000|2022-04-25 09:00:00|32.35|29.23|32.24|29.12|32.4|29.28|32.2|29.08|0
1650877500000|2022-04-25 09:05:00|32.25|29.13|32.35|29.23|32.55|29.43|32.24|29.12|0
1650877800000|2022-04-25 09:10:00|32.36|29.24|31.88|28.76|32.5|29.38|31.57|28.45|0
1650878100000|2022-04-25 09:15:00|31.89|28.77|31.95|28.83|32.01|28.89|31.78|28.66|0
1650878400000|2022-04-25 09:20:00|31.96|28.84|31.97|28.85|32.02|28.9|31.69|28.57|0
1650878700000|2022-04-25 09:25:00|31.98|28.86|31.86|28.74|32|28.88|31.72|28.6|0
1650879000000|2022-04-25 09:30:00|31.87|28.75|31.51|28.39|31.9|28.78|31.5|28.38|0
1650879300000|2022-04-25 09:35:00|31.5|28.38|31.61|28.49|31.64|28.52|31.5|28.38|0
1650879600000|2022-04-25 09:40:00|31.6|28.48|31.28|28.16|31.6|28.48|31.28|28.16|0
1650879900000|2022-04-25 09:45:00|31.27|28.15|31.4|28.28|31.4|28.28|31.24|28.12|0
1650880200000|2022-04-25 09:50:00|31.38|28.26|31.5|28.38|32.08|28.96|31.26|28.14|0
1650880500000|2022-04-25 09:55:00|31.51|28.39|31.67|28.55|31.68|28.56|31.49|28.37|0
1650880800000|2022-04-25 10:00:00|31.7|28.58|31.7|28.58|31.71|28.59|31.51|28.39|0
1650881100000|2022-04-25 10:05:00|31.71|28.59|31.59|28.47|31.8|28.68|31.57|28.45|0
1650881400000|2022-04-25 10:10:00|31.61|28.49|31.71|28.59|31.74|28.62|31.53|28.41|0
1650881700000|2022-04-25 10:15:00|31.7|28.58|31.55|28.43|31.7|28.58|31.53|28.41|0
1650882000000|2022-04-25 10:20:00|31.56|28.44|31.49|28.37|31.57|28.45|31.43|28.31|0
1650882300000|2022-04-25 10:25:00|31.48|28.36|31.56|28.44|31.56|28.44|31.42|28.3|0
1650882600000|2022-04-25 10:30:00|31.58|28.46|31.77|28.65|31.77|28.65|31.51|28.39|0
1650882900000|2022-04-25 10:35:00|31.79|28.67|32.28|29.16|32.28|29.16|31.59|28.47|0
1650883200000|2022-04-25 10:40:00|32.29|29.17|32.29|29.17|32.31|29.19|32.21|29.09|0
1650883500000|2022-04-25 10:45:00|32.3|29.18|32.14|29.02|32.3|29.18|32.13|29.01|0
1650883800000|2022-04-25 10:50:00|32.15|29.03|32.16|29.04|32.21|29.09|32.02|28.9|0
1650884100000|2022-04-25 10:55:00|32.15|29.03|31.98|28.86|32.2|29.08|31.98|28.86|0
1650884400000|2022-04-25 11:00:00|31.97|28.85|31.93|28.81|32|28.88|31.87|28.75|0
1650884700000|2022-04-25 11:05:00|31.94|28.82|32.14|29.02|32.18|29.06|31.93|28.81|0
1650885000000|2022-04-25 11:10:00|32.13|29.01|32.28|29.16|32.28|29.16|32.07|28.95|0
1650885300000|2022-04-25 11:15:00|32.29|29.17|32.43|29.31|32.46|29.34|32.22|29.1|0
1650885600000|2022-04-25 11:20:00|32.44|29.32|32.01|28.89|32.46|29.34|31.28|28.16|0
1650885900000|2022-04-25 11:25:00|32.02|28.9|32.36|29.24|32.38|29.26|31.79|28.67|0
1650886200000|2022-04-25 11:30:00|32.37|29.25|31.93|28.81|32.37|29.25|31.81|28.69|0
1650886500000|2022-04-25 11:35:00|31.94|28.82|31.85|28.73|31.94|28.82|31.7|28.58|0
1650886800000|2022-04-25 11:40:00|31.86|28.74|32.05|28.93|32.16|29.04|31.82|28.7|0
1650887100000|2022-04-25 11:45:00|32.03|28.91|31.94|28.82|32.14|29.02|31.88|28.76|0
1650887400000|2022-04-25 11:50:00|31.95|28.83|31.84|28.72|31.95|28.83|31.74|28.62|0
1650887700000|2022-04-25 11:55:00|31.85|28.73|31.86|28.74|32.02|28.9|31.82|28.7|0
1650888000000|2022-04-25 12:00:00|31.84|28.72|32|28.88|32.1|28.98|31.83|28.71|0
1650888300000|2022-04-25 12:05:00|32.02|28.9|31.94|28.82|32.06|28.94|31.78|28.66|0
1650888600000|2022-04-25 12:10:00|31.93|28.81|32.03|28.91|32.05|28.93|31.76|28.64|0
1650888900000|2022-04-25 12:15:00|32.04|28.92|31.81|28.69|32.1|28.98|31.77|28.65|0
1650889200000|2022-04-25 12:20:00|31.79|28.67|31.65|28.53|31.85|28.73|31.64|28.52|0
1650889500000|2022-04-25 12:25:00|31.64|28.52|31.67|28.55|31.8|28.68|31.59|28.47|0
1650889800000|2022-04-25 12:30:00|31.63|28.51|31.85|28.73|31.86|28.74|31.51|28.39|0
1650890100000|2022-04-25 12:35:00|31.86|28.74|31.76|28.64|31.87|28.75|31.74|28.62|0
1650890400000|2022-04-25 12:40:00|31.75|28.63|31.48|28.36|31.76|28.64|31.45|28.33|0
1650890700000|2022-04-25 12:45:00|31.5|28.38|31.3|28.18|31.54|28.42|31.28|28.16|0
1650891000000|2022-04-25 12:50:00|31.27|28.15|31.37|28.25|31.39|28.27|31.27|28.15|0
1650891300000|2022-04-25 12:55:00|31.36|28.24|30.43|27.31|31.36|28.24|30.41|27.29|0
1650891600000|2022-04-25 13:00:00|30.45|27.33|31.26|28.14|31.26|28.14|30.44|27.32|0
1650891900000|2022-04-25 13:05:00|31.25|28.13|31.21|28.09|31.35|28.23|31.21|28.09|0
1650892200000|2022-04-25 13:10:00|31.2|28.08|31.05|27.93|31.26|28.14|31.05|27.93|0
1650892500000|2022-04-25 13:15:00|31.04|27.92|31.09|27.97|31.15|28.03|30.95|27.83|0
1650892800000|2022-04-25 13:20:00|31.08|27.96|31.26|28.14|31.26|28.14|30.98|27.86|0
1650893100000|2022-04-25 13:25:00|31.27|28.15|31.41|28.29|31.41|28.29|31.17|28.05|0
1650893400000|2022-04-25 13:30:00|31.37|28.25|32.35|29.23|32.49|29.37|31.37|28.25|0
1650893700000|2022-04-25 13:35:00|32.28|29.16|31.54|28.42|32.28|29.16|31.27|28.15|0
1650894000000|2022-04-25 13:40:00|31.6|28.48|32.11|28.99|32.11|28.99|31.46|28.34|0
1650894300000|2022-04-25 13:45:00|32.1|28.98|31.63|28.51|32.24|29.12|31.58|28.46|0
1650894600000|2022-04-25 13:50:00|31.32|28.2|31.78|28.66|31.78|28.66|31.04|27.92|0
1650894900000|2022-04-25 13:55:00|31.82|28.7|32.32|29.2|32.32|29.2|31.49|28.37|0
1650895200000|2022-04-25 14:00:00|32.33|29.21|32.31|29.19|32.39|29.27|32.08|28.96|0
1650895500000|2022-04-25 14:05:00|32.32|29.2|32.04|28.92|32.46|29.34|31.52|28.4|0
1650895800000|2022-04-25 14:10:00|31.99|28.87|32.14|29.02|32.28|29.16|31.75|28.63|0
1650896100000|2022-04-25 14:15:00|32.09|28.97|31.86|28.74|32.25|29.13|31.86|28.74|0
1650896400000|2022-04-25 14:20:00|31.88|28.76|31.48|28.36|32.36|29.24|31.48|28.36|0
1650896700000|2022-04-25 14:25:00|31.51|28.39|30.96|27.84|31.51|28.39|30.88|27.76|0
1650897000000|2022-04-25 14:30:00|31.02|27.9|30.62|27.5|31.77|28.65|30.61|27.49|0
1650897300000|2022-04-25 14:35:00|30.65|27.53|31.07|27.95|31.09|27.97|30.51|27.39|0
1650897600000|2022-04-25 14:40:00|31.08|27.96|31.36|28.24|31.55|28.43|31.08|27.96|0
1650897900000|2022-04-25 14:45:00|31.42|28.3|31.05|27.93|31.45|28.33|30.98|27.86|0
1650898200000|2022-04-25 14:50:00|30.93|27.81|31.74|28.62|31.81|28.69|30.93|27.81|0
1650898500000|2022-04-25 14:55:00|31.71|28.59|32.21|29.09|32.25|29.13|31.19|28.07|0
1650898800000|2022-04-25 15:00:00|32.24|29.12|32.03|28.91|32.31|29.19|31.96|28.84|0
1650899100000|2022-04-25 15:05:00|32.09|28.97|32.24|29.12|32.3|29.18|32.02|28.9|0
1650899400000|2022-04-25 15:10:00|32.26|29.14|32.14|29.02|32.42|29.3|31.69|28.57|0
1650899700000|2022-04-25 15:15:00|32.18|29.06|32.23|29.11|32.58|29.46|32.18|29.06|0
1650900000000|2022-04-25 15:20:00|32.25|29.13|32.14|29.02|32.47|29.35|31.99|28.87|0
1650900300000|2022-04-25 15:25:00|32.11|28.99|32.41|29.29|32.47|29.35|31.76|28.64|0
1650900600000|2022-04-25 15:30:00|32.39|29.27|32.47|29.35|32.79|29.67|32.33|29.21|0
1650900900000|2022-04-25 15:35:00|32.44|29.32|32.53|29.41|32.67|29.55|31.99|28.87|0
1650901200000|2022-04-25 15:40:00|32.54|29.42|32.76|29.64|32.8|29.68|32.47|29.35|0
1650901500000|2022-04-25 15:45:00|32.85|29.73|33.23|30.11|33.23|30.11|32.85|29.73|0
1650901800000|2022-04-25 15:50:00|33.19|30.07|31.73|28.61|33.26|30.14|31.68|28.56|0
1650902100000|2022-04-25 15:55:00|32.41|29.29|32.09|28.97|32.43|29.31|32.06|28.94|0
1650902400000|2022-04-25 16:00:00|32.12|29|32.14|29.02|32.35|29.23|32.08|28.96|0
1650902700000|2022-04-25 16:05:00|32.11|28.99|31.49|28.37|32.11|28.99|31.28|28.16|0
1650903000000|2022-04-25 16:10:00|31.5|28.38|32.1|28.98|32.88|29.76|31.22|28.1|0
1650903300000|2022-04-25 16:15:00|32.11|28.99|32.28|29.16|32.36|29.24|31.85|28.73|0
1650903600000|2022-04-25 16:20:00|32.22|29.1|31.68|28.56|32.22|29.1|31.68|28.56|0
1650903900000|2022-04-25 16:25:00|31.6|28.48|31.89|28.77|31.93|28.81|31.47|28.35|0
1650904200000|2022-04-25 16:30:00|31.88|28.76|31.67|28.55|32.01|28.89|31.48|28.36|0
1650904500000|2022-04-25 16:35:00|31.66|28.54|31.9|28.78|32.35|29.23|31.34|28.22|0
1650904800000|2022-04-25 16:40:00|31.94|28.82|32.18|29.06|32.19|29.07|31.91|28.79|0
1650905100000|2022-04-25 16:45:00|32.17|29.05|31.61|28.49|32.21|29.09|31.56|28.44|0
1650905400000|2022-04-25 16:50:00|31.6|28.48|32.05|28.93|32.05|28.93|31.51|28.39|0
1650905700000|2022-04-25 16:55:00|32.06|28.94|32.05|28.93|32.22|29.1|31.98|28.86|0
1650906000000|2022-04-25 17:00:00|32.03|28.91|32.45|29.33|32.51|29.39|31.88|28.76|0
1650906300000|2022-04-25 17:05:00|32.44|29.32|31.88|28.76|32.48|29.36|31.88|28.76|0
1650906600000|2022-04-25 17:10:00|31.82|28.7|31.61|28.49|31.87|28.75|31.5|28.38|0
1650906900000|2022-04-25 17:15:00|31.54|28.42|31.57|28.45|31.68|28.56|31.29|28.17|0
1650907200000|2022-04-25 17:20:00|31.55|28.43|31.56|28.44|31.71|28.59|31.5|28.38|0
1650907500000|2022-04-25 17:25:00|31.47|28.35|31.6|28.48|31.9|28.78|31.4|28.28|0
1650907800000|2022-04-25 17:30:00|31.59|28.47|31.81|28.69|31.92|28.8|31.32|28.2|0
1650908100000|2022-04-25 17:35:00|31.84|28.72|31.94|28.82|32.06|28.94|31.8|28.68|0
1650908400000|2022-04-25 17:40:00|31.92|28.8|31.7|28.58|31.94|28.82|31.51|28.39|0
1650908700000|2022-04-25 17:45:00|31.67|28.55|31.64|28.52|31.86|28.74|31.62|28.5|0
1650909000000|2022-04-25 17:50:00|31.67|28.55|31.7|28.58|32.07|28.95|31.56|28.44|0
1650909300000|2022-04-25 17:55:00|31.72|28.6|31.85|28.73|32|28.88|31.7|28.58|0
1650909600000|2022-04-25 18:00:00|31.81|28.69|32.1|28.98|32.16|29.04|31.75|28.63|0
1650909900000|2022-04-25 18:05:00|32.14|29.02|31.48|28.36|32.14|29.02|31.41|28.29|0
1650910200000|2022-04-25 18:10:00|31.45|28.33|31.43|28.31|31.75|28.63|31.32|28.2|0
1650910500000|2022-04-25 18:15:00|31.45|28.33|31.15|28.03|31.45|28.33|31.04|27.92|0
1650910800000|2022-04-25 18:20:00|31.13|28.01|31.59|28.47|32.01|28.89|30.8|27.68|0
1650911100000|2022-04-25 18:25:00|31.62|28.5|31.31|28.19|31.7|28.58|31.29|28.17|0
1650911400000|2022-04-25 18:30:00|31.29|28.17|31.27|28.15|31.39|28.27|31.19|28.07|0
1650911700000|2022-04-25 18:35:00|31.22|28.1|31.51|28.39|31.51|28.39|31.21|28.09|0
1650912000000|2022-04-25 18:40:00|31.59|28.47|31.54|28.42|31.61|28.49|31.37|28.25|0
1650912300000|2022-04-25 18:45:00|31.56|28.44|31.01|27.89|31.63|28.51|31|27.88|0
1650912600000|2022-04-25 18:50:00|31.02|27.9|30.82|27.7|31.08|27.96|30.79|27.67|0
1650912900000|2022-04-25 18:55:00|30.79|27.67|31.45|28.33|31.45|28.33|30.49|27.37|0
1650913200000|2022-04-25 19:00:00|31.44|28.32|31.94|28.82|32.04|28.92|31.36|28.24|0
1650913500000|2022-04-25 19:05:00|31.9|28.78|31.93|28.81|32.16|29.04|31.85|28.73|0
1650913800000|2022-04-25 19:10:00|31.96|28.84|31.69|28.57|31.97|28.85|31.69|28.57|0
1650914100000|2022-04-25 19:15:00|31.63|28.51|31.25|28.13|31.68|28.56|31.23|28.11|0
1650914400000|2022-04-25 19:20:00|31.22|28.1|30.48|27.36|31.46|28.34|30.44|27.32|0
1650914700000|2022-04-25 19:25:00|30.43|27.31|30.31|27.19|30.85|27.73|30.31|27.19|0
1650915000000|2022-04-25 19:30:00|30.38|27.26|30.29|27.17|30.5|27.38|30.23|27.11|0
1650915300000|2022-04-25 19:35:00|30.36|27.24|29.98|26.86|30.58|27.46|29.93|26.81|0
1650915600000|2022-04-25 19:40:00|29.95|26.83|29.88|26.76|30.34|27.22|29.82|26.7|0
1650915900000|2022-04-25 19:45:00|29.89|26.77|30.05|26.93|30.22|27.1|29.78|26.66|0
1650916200000|2022-04-25 19:50:00|30.03|26.91|29.73|26.61|30.31|27.19|29.71|26.59|0
1650916500000|2022-04-25 19:55:00|29.79|26.67|29.73|26.61|30|26.88|29.71|26.59|0
1650916800000|2022-04-25 20:00:00|29.77|26.65|30.14|27.02|30.15|27.03|29.62|26.5|0
1650917100000|2022-04-25 20:05:00|30.16|27.04|30.22|27.1|30.26|27.14|30.14|27.02|0
1650917400000|2022-04-25 20:10:00|30.23|27.11|30.31|27.19|30.32|27.2|30.19|27.07|0
1650917700000|2022-04-25 20:15:00|30.54|26.9|30.51|26.87|30.55|26.91|30.47|26.83|0
1650918000000|2022-04-25 20:20:00|30.5|26.86|30.49|26.85|30.53|26.89|30.46|26.82|0
1650918300000|2022-04-25 20:25:00|30.47|26.83|30.45|26.81|30.49|26.85|30.43|26.79|0
1650918600000|2022-04-25 20:30:00|30.44|26.8|30.5|26.86|30.53|26.89|30.44|26.8|0
1650918900000|2022-04-25 20:35:00|30.51|26.87|30.43|26.79|30.52|26.88|30.43|26.79|0
1650919200000|2022-04-25 20:40:00|30.44|26.8|30.45|26.81|30.47|26.83|30.39|26.75|0
1650919500000|2022-04-25 20:45:00|30.44|26.8|30.41|26.77|30.45|26.81|30.39|26.75|0
1650919800000|2022-04-25 20:50:00|30.42|26.78|30.38|26.74|30.43|26.79|30.38|26.74|0
1650920100000|2022-04-25 20:55:00|30.39|26.75|30.4|26.76|30.42|26.78|30.38|26.74|0
1650920400000|2022-04-25 21:00:00|30.41|26.77|30.42|26.78|30.42|26.78|30.41|26.77|0
1650920700000|2022-04-25 21:05:00|30.43|26.79|30.46|26.82|30.46|26.82|30.42|26.78|0
1650921000000|2022-04-25 21:10:00|30.47|26.83|30.47|26.83|30.47|26.83|30.46|26.82|0
1650921300000|2022-04-25 21:15:00|30.46|26.82|30.47|26.83|30.47|26.83|30.46|26.82|0
1650921600000|2022-04-25 21:20:00|30.48|26.84|30.44|26.8|30.48|26.84|30.44|26.8|0
1650921900000|2022-04-25 21:25:00|30.43|26.79|30.43|26.79|30.43|26.79|30.43|26.79|0
1650922200000|2022-04-25 21:30:00|30.45|26.81|30.46|26.82|30.46|26.82|30.44|26.8|0
1650922500000|2022-04-25 21:35:00|30.44|26.8|30.45|26.81|30.45|26.81|30.44|26.8|0
1650922800000|2022-04-25 21:40:00|30.44|26.8|30.44|26.8|30.45|26.81|30.44|26.8|0
1650923700000|2022-04-25 21:55:00|30.45|26.81|30.45|26.81|30.45|26.81|30.44|26.8|0
1650924000000|2022-04-25 22:00:00|30.4|26.76|30.61|26.97|30.61|26.97|30.4|26.76|0
1650924300000|2022-04-25 22:05:00|30.63|26.99|30.6|26.96|30.63|26.99|30.57|26.93|0
1650924600000|2022-04-25 22:10:00|30.59|26.95|30.6|26.96|30.61|26.97|30.54|26.9|0
1650924900000|2022-04-25 22:15:00|30.58|26.94|30.62|26.98|30.63|26.99|30.58|26.94|0
1650925200000|2022-04-25 22:20:00|30.61|26.97|30.61|26.97|30.63|26.99|30.59|26.95|0
1650925500000|2022-04-25 22:25:00|30.62|26.98|30.56|26.92|30.62|26.98|30.55|26.91|0
1650925800000|2022-04-25 22:30:00|30.57|26.93|30.54|26.9|30.62|26.98|30.54|26.9|0
1650926100000|2022-04-25 22:35:00|30.55|26.91|30.55|26.91|30.6|26.96|30.55|26.91|0
1650926400000|2022-04-25 22:40:00|30.57|26.93|30.6|26.96|30.62|26.98|30.55|26.91|0
1650926700000|2022-04-25 22:45:00|30.61|26.97|30.58|26.94|30.62|26.98|30.57|26.93|0
1650927000000|2022-04-25 22:50:00|30.56|26.92|30.47|26.83|30.56|26.92|30.45|26.81|0
1650927300000|2022-04-25 22:55:00|30.48|26.84|30.47|26.83|30.51|26.87|30.45|26.81|0
1650927600000|2022-04-25 23:00:00|30.46|26.82|30.46|26.82|30.48|26.84|30.43|26.79|0
1650927900000|2022-04-25 23:05:00|30.47|26.83|30.45|26.81|30.48|26.84|30.43|26.79|0
1650928200000|2022-04-25 23:10:00|30.46|26.82|30.41|26.77|30.46|26.82|30.4|26.76|0
1650928500000|2022-04-25 23:15:00|30.4|26.76|30.4|26.76|30.41|26.77|30.37|26.73|0
1650928800000|2022-04-25 23:20:00|30.39|26.75|30.4|26.76|30.43|26.79|30.39|26.75|0
1650929100000|2022-04-25 23:25:00|30.41|26.77|30.43|26.79|30.43|26.79|30.38|26.74|0
1650929400000|2022-04-25 23:30:00|30.42|26.78|30.47|26.83|30.48|26.84|30.42|26.78|0
1650929700000|2022-04-25 23:35:00|30.48|26.84|30.48|26.84|30.48|26.84|30.47|26.83|0
1650930000000|2022-04-25 23:40:00|30.49|26.85|30.48|26.84|30.49|26.85|30.47|26.83|0
1650930300000|2022-04-25 23:45:00|30.49|26.85|30.48|26.84|30.53|26.89|30.48|26.84|0
1650930600000|2022-04-25 23:50:00|30.49|26.85|30.53|26.89|30.54|26.9|30.47|26.83|0
1650930900000|2022-04-25 23:55:00|30.54|26.9|30.52|26.88|30.56|26.92|30.5|26.86|0
1650931200000|2022-04-26 00:00:00|30.53|26.89|30.58|26.94|30.59|26.95|30.5|26.86|0
1650931500000|2022-04-26 00:05:00|30.57|26.93|30.58|26.94|30.6|26.96|30.5|26.86|0
1650931800000|2022-04-26 00:10:00|30.59|26.95|30.61|26.97|30.63|26.99|30.53|26.89|0
1650932100000|2022-04-26 00:15:00|30.62|26.98|30.59|26.95|30.63|26.99|30.55|26.91|0
1650932400000|2022-04-26 00:20:00|30.6|26.96|30.57|26.93|30.6|26.96|30.53|26.89|0
1650932700000|2022-04-26 00:25:00|30.56|26.92|30.52|26.88|30.57|26.93|30.49|26.85|0
1650933000000|2022-04-26 00:30:00|30.51|26.87|30.55|26.91|30.59|26.95|30.51|26.87|0
1650933300000|2022-04-26 00:35:00|30.54|26.9|30.53|26.89|30.54|26.9|30.5|26.86|0
1650933600000|2022-04-26 00:40:00|30.52|26.88|30.48|26.84|30.56|26.92|30.48|26.84|0
1650933900000|2022-04-26 00:45:00|30.49|26.85|30.47|26.83|30.5|26.86|30.46|26.82|0
1650934200000|2022-04-26 00:50:00|30.48|26.84|30.46|26.82|30.51|26.87|30.46|26.82|0
1650934500000|2022-04-26 00:55:00|30.45|26.81|30.38|26.74|30.47|26.83|30.36|26.72|0
1650934800000|2022-04-26 01:00:00|30.37|26.73|30.33|26.69|30.38|26.74|30.33|26.69|0
1650935100000|2022-04-26 01:05:00|30.34|26.7|30.33|26.69|30.36|26.72|30.33|26.69|0
1650935400000|2022-04-26 01:10:00|30.34|26.7|30.33|26.69|30.35|26.71|30.33|26.69|0
1650935700000|2022-04-26 01:15:00|30.34|26.7|30.38|26.74|30.38|26.74|30.33|26.69|0
1650936000000|2022-04-26 01:20:00|30.39|26.75|30.42|26.78|30.44|26.8|30.38|26.74|0
1650936300000|2022-04-26 01:25:00|30.43|26.79|30.39|26.75|30.43|26.79|30.35|26.71|0
1650936600000|2022-04-26 01:30:00|30.37|26.73|30.36|26.72|30.41|26.77|30.36|26.72|0
1650936900000|2022-04-26 01:35:00|30.37|26.73|30.34|26.7|30.38|26.74|30.33|26.69|0
1650937200000|2022-04-26 01:40:00|30.33|26.69|30.32|26.68|30.34|26.7|30.24|26.6|0
1650937500000|2022-04-26 01:45:00|30.34|26.7|30.43|26.79|30.5|26.86|30.34|26.7|0
1650937800000|2022-04-26 01:50:00|30.44|26.8|30.42|26.78|30.48|26.84|30.42|26.78|0
1650938100000|2022-04-26 01:55:00|30.43|26.79|30.42|26.78|30.49|26.85|30.41|26.77|0
1650938400000|2022-04-26 02:00:00|30.41|26.77|29.94|27.14|30.42|27.15|29.94|26.71|0
1650938700000|2022-04-26 02:05:00|29.93|27.13|29.91|27.11|29.94|27.14|29.83|27.03|0
1650939000000|2022-04-26 02:10:00|29.92|27.12|29.95|27.15|29.97|27.17|29.91|27.11|0
1650939300000|2022-04-26 02:15:00|29.94|27.14|29.91|27.11|30|27.2|29.91|27.11|0
1650939600000|2022-04-26 02:20:00|29.92|27.12|29.81|27.01|29.94|27.14|29.79|26.99|0
1650939900000|2022-04-26 02:25:00|29.79|26.99|29.78|26.98|29.82|27.02|29.76|26.96|0
1650940200000|2022-04-26 02:30:00|29.77|26.97|29.8|27|29.8|27|29.76|26.96|0
1650940500000|2022-04-26 02:35:00|29.79|26.99|29.79|26.99|29.8|27|29.76|26.96|0
1650940800000|2022-04-26 02:40:00|29.78|26.98|29.67|26.87|29.78|26.98|29.66|26.86|0
1650941100000|2022-04-26 02:45:00|29.68|26.88|29.66|26.86|29.7|26.9|29.66|26.86|0
1650941400000|2022-04-26 02:50:00|29.68|26.88|29.66|26.86|29.68|26.88|29.66|26.86|0
1650941700000|2022-04-26 02:55:00|29.67|26.87|29.67|26.87|29.68|26.88|29.66|26.86|0
1650942000000|2022-04-26 03:00:00|29.68|26.88|29.61|26.81|29.68|26.88|29.61|26.81|0
1650942300000|2022-04-26 03:05:00|29.62|26.82|29.61|26.81|29.64|26.84|29.61|26.81|0
1650942600000|2022-04-26 03:10:00|29.62|26.82|29.61|26.81|29.63|26.83|29.61|26.81|0
1650942900000|2022-04-26 03:15:00|29.54|26.74|29.62|26.82|29.66|26.86|29.54|26.74|0
1650943200000|2022-04-26 03:20:00|29.63|26.83|29.58|26.78|29.65|26.85|29.55|26.75|0
1650943500000|2022-04-26 03:25:00|29.59|26.79|29.54|26.74|29.59|26.79|29.53|26.73|0
1650943800000|2022-04-26 03:30:00|29.55|26.75|29.3|26.51|29.58|26.78|29.3|26.51|0
1650944100000|2022-04-26 03:35:00|29.34|26.55|29.35|26.56|29.37|26.57|29.28|26.49|0
1650944400000|2022-04-26 03:40:00|29.36|26.57|29.4|26.6|29.4|26.6|29.36|26.57|0
1650944700000|2022-04-26 03:45:00|29.38|26.59|29.37|26.58|29.4|26.6|29.36|26.57|0
1650945000000|2022-04-26 03:50:00|29.36|26.57|29.37|26.57|29.39|26.59|29.35|26.56|0
1650945300000|2022-04-26 03:55:00|29.38|26.58|29.33|26.54|29.38|26.58|29.33|26.54|0
1650945600000|2022-04-26 04:00:00|29.32|26.53|29.31|26.52|29.34|26.55|29.3|26.51|0
1650945900000|2022-04-26 04:05:00|29.32|26.53|29.39|26.59|29.39|26.59|29.32|26.52|0
1650946200000|2022-04-26 04:10:00|29.41|26.61|29.37|26.57|29.42|26.62|29.37|26.57|0
1650946500000|2022-04-26 04:15:00|29.38|26.58|29.39|26.59|29.39|26.59|29.36|26.56|0
1650946800000|2022-04-26 04:20:00|29.38|26.58|29.4|26.6|29.42|26.62|29.38|26.58|0
1650947100000|2022-04-26 04:25:00|29.41|26.61|29.41|26.61|29.41|26.61|29.4|26.6|0
1650947400000|2022-04-26 04:30:00|29.4|26.6|29.37|26.58|29.4|26.6|29.37|26.58|0
1650947700000|2022-04-26 04:35:00|29.38|26.59|29.38|26.59|29.4|26.6|29.38|26.59|0
1650948000000|2022-04-26 04:40:00|29.37|26.58|29.35|26.56|29.37|26.58|29.35|26.56|0
1650948300000|2022-04-26 04:45:00|29.36|26.57|29.35|26.56|29.37|26.57|29.35|26.56|0
1650948600000|2022-04-26 04:50:00|29.36|26.55|29.34|26.54|29.36|26.56|29.34|26.54|0
1650948900000|2022-04-26 04:55:00|29.35|26.55|29.34|26.54|29.35|26.55|29.34|26.54|0
1650949200000|2022-04-26 05:00:00|29.35|26.55|29.34|26.54|29.38|26.58|29.31|26.51|0
1650949500000|2022-04-26 05:05:00|29.35|26.55|29.54|26.74|29.54|26.74|29.34|26.55|0
1650949800000|2022-04-26 05:10:00|29.53|26.73|29.51|26.71|29.53|26.73|29.43|26.63|0
1650950100000|2022-04-26 05:15:00|29.53|26.73|29.59|26.79|29.61|26.81|29.51|26.71|0
1650950400000|2022-04-26 05:20:00|29.58|26.78|29.56|26.76|29.6|26.8|29.52|26.72|0
1650950700000|2022-04-26 05:25:00|29.55|26.75|29.55|26.75|29.57|26.77|29.51|26.71|0
1650951000000|2022-04-26 05:30:00|29.54|26.74|29.51|26.71|29.55|26.75|29.46|26.66|0
1650951300000|2022-04-26 05:35:00|29.5|26.7|29.5|26.7|29.53|26.73|29.48|26.68|0
1650951600000|2022-04-26 05:40:00|29.48|26.68|29.44|26.64|29.49|26.69|29.43|26.63|0
1650951900000|2022-04-26 05:45:00|29.43|26.63|29.4|26.6|29.44|26.64|29.4|26.6|0
1650952200000|2022-04-26 05:50:00|29.41|26.61|29.29|26.5|29.41|26.61|29.29|26.5|0
1650952500000|2022-04-26 05:55:00|29.31|26.51|29.44|26.64|29.44|26.64|29.31|26.51|0
1650952800000|2022-04-26 06:00:00|29.46|26.66|29.55|26.75|29.62|26.82|29.37|26.57|0
1650953100000|2022-04-26 06:05:00|29.56|26.76|29.67|26.87|29.73|26.93|29.56|26.76|0
1650953400000|2022-04-26 06:10:00|29.66|26.86|29.72|26.92|29.76|26.96|29.59|26.79|0
1650953700000|2022-04-26 06:15:00|29.73|26.93|29.79|26.99|29.9|27.1|29.73|26.93|0
1650954000000|2022-04-26 06:20:00|29.8|27|29.84|27.04|29.86|27.06|29.8|27|0
1650954300000|2022-04-26 06:25:00|29.83|27.03|29.68|26.88|29.86|27.06|29.67|26.87|0
1650954600000|2022-04-26 06:30:00|29.69|26.89|29.76|26.96|29.76|26.96|29.58|26.78|0
1650954900000|2022-04-26 06:35:00|29.75|26.95|29.72|26.92|29.79|26.99|29.68|26.88|0
1650955200000|2022-04-26 06:40:00|29.7|26.9|29.77|26.97|29.78|26.98|29.63|26.83|0
1650955500000|2022-04-26 06:45:00|29.78|26.98|29.7|26.9|29.9|27.1|29.68|26.88|0
1650955800000|2022-04-26 06:50:00|29.67|26.87|29.64|26.84|29.74|26.94|29.63|26.83|0
1650956100000|2022-04-26 06:55:00|29.66|26.86|29.62|26.82|29.73|26.93|29.62|26.82|0
1650956400000|2022-04-26 07:00:00|29.63|26.83|29.75|26.95|29.9|27.1|29.63|26.83|0
1650956700000|2022-04-26 07:05:00|29.55|27.15|29.86|27.46|29.87|27.47|29.52|27.12|0
1650957000000|2022-04-26 07:10:00|29.87|27.47|30|27.6|30.02|27.62|29.79|27.39|0
1650957300000|2022-04-26 07:15:00|30.05|27.65|30.16|27.76|30.17|27.77|30|27.6|0
1650957600000|2022-04-26 07:20:00|30.19|27.79|30.13|27.73|30.24|27.84|30.11|27.71|0
1650957900000|2022-04-26 07:25:00|30.14|27.74|30.32|27.92|30.38|27.98|30.02|27.62|0
1650958200000|2022-04-26 07:30:00|30.34|27.94|29.25|26.85|30.39|27.99|28.73|26.33|0
1650958500000|2022-04-26 07:35:00|29.24|26.84|30.08|27.68|30.18|27.78|29.23|26.83|0
1650958800000|2022-04-26 07:40:00|30.07|27.67|30.16|27.76|30.17|27.77|29.98|27.58|0
1650959100000|2022-04-26 07:45:00|30.15|27.75|30.04|27.64|30.23|27.83|29.99|27.59|0
1650959400000|2022-04-26 07:50:00|30.03|27.63|29.97|27.57|30.03|27.63|29.89|27.49|0
1650959700000|2022-04-26 07:55:00|29.95|27.55|30.08|27.68|30.13|27.73|29.9|27.5|0
1650960000000|2022-04-26 08:00:00|30.09|27.69|30.09|27.69|30.15|27.75|29.92|27.52|0
1650960300000|2022-04-26 08:05:00|30.1|27.7|30.01|27.61|30.11|27.71|29.94|27.54|0
1650960600000|2022-04-26 08:10:00|29.99|27.59|29.84|27.44|30.02|27.62|29.82|27.42|0
1650960900000|2022-04-26 08:15:00|29.83|27.43|29.74|27.34|29.83|27.43|29.68|27.28|0
1650961200000|2022-04-26 08:20:00|29.75|27.35|29.58|27.18|29.75|27.35|29.57|27.17|0
1650961500000|2022-04-26 08:25:00|29.55|27.15|29.61|27.21|29.67|27.27|29.55|27.15|0
1650961800000|2022-04-26 08:30:00|29.6|27.2|29.69|27.29|30.05|27.65|29.59|27.19|0
1650962100000|2022-04-26 08:35:00|29.7|27.3|29.8|27.4|29.83|27.43|29.7|27.3|0
1650962400000|2022-04-26 08:40:00|29.79|27.39|29.75|27.35|29.8|27.4|29.69|27.29|0
1650962700000|2022-04-26 08:45:00|29.76|27.36|29.77|27.37|29.78|27.38|29.69|27.29|0
1650963000000|2022-04-26 08:50:00|29.76|27.36|29.74|27.34|29.8|27.4|29.64|27.24|0
1650963300000|2022-04-26 08:55:00|29.72|27.32|29.49|27.09|29.75|27.35|29.49|27.09|0
1650963600000|2022-04-26 09:00:00|29.47|27.07|29.58|27.18|29.58|27.18|29.47|27.07|0
1650963900000|2022-04-26 09:05:00|29.57|27.17|29.5|27.1|29.64|27.24|29.42|27.02|0
1650964200000|2022-04-26 09:10:00|29.48|27.08|29.53|27.13|29.57|27.17|29.43|27.03|0
1650964500000|2022-04-26 09:15:00|29.52|27.12|29.51|27.11|29.61|27.21|29.5|27.1|0
1650964800000|2022-04-26 09:20:00|29.52|27.12|29.69|27.29|29.7|27.3|29.52|27.12|0
1650965100000|2022-04-26 09:25:00|29.68|27.28|29.67|27.27|29.74|27.34|29.63|27.23|0
1650965400000|2022-04-26 09:30:00|29.68|27.28|29.58|27.18|29.7|27.3|29.52|27.12|0
1650965700000|2022-04-26 09:35:00|29.59|27.19|29.57|27.17|29.6|27.2|29.49|27.09|0
1650966000000|2022-04-26 09:40:00|29.58|27.18|29.6|27.2|29.68|27.28|29.57|27.17|0
1650966300000|2022-04-26 09:45:00|29.59|27.19|29.78|27.38|29.79|27.39|29.58|27.18|0
1650966600000|2022-04-26 09:50:00|29.79|27.39|29.56|27.16|29.81|27.41|29.53|27.13|0
1650966900000|2022-04-26 09:55:00|29.57|27.17|29.47|27.07|29.6|27.2|29.44|27.04|0
1650967200000|2022-04-26 10:00:00|29.48|27.08|29.36|26.96|29.49|27.09|29.34|26.94|0
1650967500000|2022-04-26 10:05:00|29.35|26.95|29.47|27.07|29.47|27.07|29.35|26.95|0
1650967800000|2022-04-26 10:10:00|29.46|27.06|29.53|27.13|29.58|27.18|29.44|27.04|0
1650968100000|2022-04-26 10:15:00|29.54|27.14|29.62|27.22|29.68|27.28|29.54|27.14|0
1650968400000|2022-04-26 10:20:00|29.61|27.21|29.63|27.23|29.67|27.27|29.57|27.17|0
1650968700000|2022-04-26 10:25:00|29.62|27.22|29.66|27.26|29.73|27.33|29.61|27.21|0
1650969000000|2022-04-26 10:30:00|29.67|27.27|29.62|27.22|29.68|27.28|29.51|27.11|0
1650969300000|2022-04-26 10:35:00|29.65|27.25|29.56|27.16|29.66|27.26|29.52|27.12|0
1650969600000|2022-04-26 10:40:00|29.55|27.15|29.64|27.24|29.66|27.26|29.48|27.08|0
1650969900000|2022-04-26 10:45:00|29.63|27.23|29.59|27.19|29.63|27.23|29.55|27.15|0
1650970200000|2022-04-26 10:50:00|29.6|27.2|29.64|27.24|29.64|27.24|29.57|27.17|0
1650970500000|2022-04-26 10:55:00|29.65|27.25|29.73|27.33|29.73|27.33|29.57|27.17|0
1650970800000|2022-04-26 11:00:00|29.72|27.32|29.85|27.45|29.89|27.49|29.72|27.32|0
1650971100000|2022-04-26 11:05:00|29.86|27.46|29.85|27.45|29.93|27.53|29.85|27.45|0
1650971400000|2022-04-26 11:10:00|29.86|27.46|29.8|27.4|29.9|27.5|29.74|27.34|0
1650971700000|2022-04-26 11:15:00|29.81|27.41|29.79|27.39|29.84|27.44|29.76|27.36|0
1650972000000|2022-04-26 11:20:00|29.78|27.38|29.66|27.26|29.8|27.4|29.65|27.25|0
1650972300000|2022-04-26 11:25:00|29.65|27.25|29.64|27.24|29.71|27.31|29.62|27.22|0
1650972600000|2022-04-26 11:30:00|29.66|27.26|29.78|27.38|29.78|27.38|29.64|27.24|0
1650972900000|2022-04-26 11:35:00|29.77|27.37|29.86|27.46|29.94|27.54|29.75|27.35|0
1650973200000|2022-04-26 11:40:00|29.87|27.47|29.87|27.47|29.9|27.5|29.84|27.44|0
1650973500000|2022-04-26 11:45:00|29.86|27.46|29.71|27.31|29.88|27.48|29.71|27.31|0
1650973800000|2022-04-26 11:50:00|29.69|27.29|29.71|27.31|29.71|27.31|29.63|27.23|0
1650974100000|2022-04-26 11:55:00|29.7|27.3|29.63|27.23|29.73|27.33|29.62|27.22|0
1650974400000|2022-04-26 12:00:00|29.62|27.22|29.71|27.31|29.71|27.31|29.59|27.19|0
1650974700000|2022-04-26 12:05:00|29.72|27.32|29.68|27.28|29.73|27.33|29.65|27.25|0
1650975000000|2022-04-26 12:10:00|29.67|27.27|29.65|27.25|29.7|27.3|29.58|27.18|0
1650975300000|2022-04-26 12:15:00|29.64|27.24|29.73|27.33|29.79|27.39|29.61|27.21|0
1650975600000|2022-04-26 12:20:00|29.72|27.32|29.68|27.28|29.78|27.38|29.65|27.25|0
1650975900000|2022-04-26 12:25:00|29.71|27.31|29.66|27.26|29.75|27.35|29.58|27.18|0
1650976200000|2022-04-26 12:30:00|29.65|27.25|29.68|27.28|29.74|27.34|29.61|27.21|0
1650976500000|2022-04-26 12:35:00|29.76|27.36|29.93|27.53|30.06|27.66|29.75|27.35|0
1650976800000|2022-04-26 12:40:00|29.95|27.55|30.03|27.63|30.09|27.69|29.95|27.55|0
1650977100000|2022-04-26 12:45:00|30.05|27.65|30.01|27.61|30.11|27.71|29.99|27.59|0
1650977400000|2022-04-26 12:50:00|30.02|27.62|29.88|27.48|30.04|27.64|29.87|27.47|0
1650977700000|2022-04-26 12:55:00|29.89|27.49|30.05|27.65|30.07|27.67|29.56|27.16|0
1650978000000|2022-04-26 13:00:00|30.06|27.66|30.2|27.8|30.29|27.89|30.06|27.66|0
1650978300000|2022-04-26 13:05:00|30.21|27.81|30.2|27.8|30.24|27.84|30.17|27.77|0
1650978600000|2022-04-26 13:10:00|30.22|27.82|30.34|27.94|30.39|27.99|30.19|27.79|0
1650978900000|2022-04-26 13:15:00|30.35|27.95|30.31|27.91|30.37|27.97|30.29|27.89|0
1650979200000|2022-04-26 13:20:00|30.3|27.9|30.41|28.01|30.47|28.07|30.3|27.9|0
1650979500000|2022-04-26 13:25:00|30.42|28.02|30.34|27.94|30.46|28.06|30.28|27.88|0
1650979800000|2022-04-26 13:30:00|30.38|27.98|30.24|27.84|30.44|28.04|29.66|27.26|0
1650980100000|2022-04-26 13:35:00|30.27|27.87|30.18|27.78|30.28|27.88|29.99|27.59|0
1650980400000|2022-04-26 13:40:00|30.26|27.86|30.57|28.17|30.62|28.22|30.14|27.74|0
1650980700000|2022-04-26 13:45:00|30.6|28.2|30.64|28.24|30.69|28.29|30.28|27.88|0
1650981000000|2022-04-26 13:50:00|30.68|28.28|30.93|28.53|30.93|28.53|30.54|28.14|0
1650981300000|2022-04-26 13:55:00|30.91|28.51|30.84|28.44|30.98|28.58|30.79|28.39|0
1650981600000|2022-04-26 14:00:00|30.85|28.45|30.83|28.43|30.99|28.59|30.76|28.36|0
1650981900000|2022-04-26 14:05:00|30.86|28.46|30.53|28.13|30.86|28.46|30.48|28.08|0
1650982200000|2022-04-26 14:10:00|30.57|28.17|30.99|28.59|31.01|28.61|30.48|28.08|0
1650982500000|2022-04-26 14:15:00|31.02|28.62|31.19|28.79|31.49|29.09|30.11|27.71|0
1650982800000|2022-04-26 14:20:00|31.22|28.82|31.33|28.93|31.51|29.11|31.09|28.69|0
1650983100000|2022-04-26 14:25:00|31.35|28.95|31.13|28.73|31.48|29.08|31.13|28.73|0
1650983400000|2022-04-26 14:30:00|31.08|28.68|31.43|29.03|31.48|29.08|31.02|28.62|0
1650983700000|2022-04-26 14:35:00|31.46|29.06|31.51|29.11|31.69|29.29|31.18|28.78|0
1650984000000|2022-04-26 14:40:00|31.49|29.09|31.81|29.41|31.92|29.52|31.41|29.01|0
1650984300000|2022-04-26 14:45:00|31.86|29.46|31.47|29.07|31.88|29.48|31.47|29.07|0
1650984600000|2022-04-26 14:50:00|31.5|29.1|31.69|29.29|31.74|29.34|31.36|28.96|0
1650984900000|2022-04-26 14:55:00|31.68|29.28|31.71|29.31|31.78|29.38|31.57|29.17|0
1650985200000|2022-04-26 15:00:00|31.72|29.32|32|29.6|32.01|29.61|31.72|29.32|0
1650985500000|2022-04-26 15:05:00|32.01|29.61|31.9|29.5|32.1|29.7|31.9|29.5|0
1650985800000|2022-04-26 15:10:00|31.93|29.53|31.68|29.28|32|29.6|31.67|29.27|0
1650986100000|2022-04-26 15:15:00|31.7|29.3|32.06|29.66|32.09|29.69|31.68|29.28|0
1650986400000|2022-04-26 15:20:00|32.07|29.67|31.75|29.35|32.11|29.71|31.53|29.13|0
1650986700000|2022-04-26 15:25:00|31.78|29.38|31.8|29.4|31.86|29.46|31.63|29.23|0
1650987000000|2022-04-26 15:30:00|31.84|29.44|31.7|29.3|32.04|29.64|31.48|29.08|0
1650987300000|2022-04-26 15:35:00|31.72|29.32|31.87|29.47|32.12|29.72|31.69|29.29|0
1650987600000|2022-04-26 15:40:00|31.89|29.49|31.8|29.4|32.19|29.79|31.8|29.4|0
1650987900000|2022-04-26 15:45:00|31.81|29.41|32.18|29.78|32.25|29.85|31.78|29.38|0
1650988200000|2022-04-26 15:50:00|32.21|29.81|32.28|29.88|32.28|29.88|32.07|29.67|0
1650988500000|2022-04-26 15:55:00|32.29|29.89|32.62|30.22|32.64|30.24|32.29|29.89|0
1650988800000|2022-04-26 16:00:00|32.64|30.24|32.46|30.06|32.64|30.24|32.42|30.02|0
1650989100000|2022-04-26 16:05:00|32.45|30.05|32.15|29.75|32.51|30.11|32.15|29.75|0
1650989400000|2022-04-26 16:10:00|32.17|29.77|32.14|29.74|32.31|29.91|32.11|29.71|0
1650989700000|2022-04-26 16:15:00|32.12|29.72|31.5|29.1|32.13|29.73|31.5|29.1|0
1650990000000|2022-04-26 16:20:00|31.49|29.09|31.31|28.91|31.49|29.09|31.19|28.79|0
1650990300000|2022-04-26 16:25:00|31.33|28.93|30.99|28.59|31.33|28.93|30.89|28.49|0
1650990600000|2022-04-26 16:30:00|31.01|28.61|31.19|28.79|31.25|28.85|30.94|28.54|0
1650990900000|2022-04-26 16:35:00|31.18|28.78|31.45|29.05|31.48|29.08|31.1|28.7|0
1650991200000|2022-04-26 16:40:00|31.44|29.04|31.4|29|31.5|29.1|31.28|28.88|0
1650991500000|2022-04-26 16:45:00|31.41|29.01|31.59|29.19|31.64|29.24|31.4|29|0
1650991800000|2022-04-26 16:50:00|31.58|29.18|31.42|29.02|31.6|29.2|31.28|28.88|0
1650992100000|2022-04-26 16:55:00|31.46|29.06|30.9|28.5|31.49|29.09|30.88|28.48|0
1650992400000|2022-04-26 17:00:00|30.91|28.51|31.75|29.35|31.87|29.47|30.91|28.51|0
1650992700000|2022-04-26 17:05:00|31.72|29.32|31.71|29.31|31.77|29.37|31.6|29.2|0
1650993000000|2022-04-26 17:10:00|31.72|29.32|31.96|29.56|31.96|29.56|31.65|29.25|0
1650993300000|2022-04-26 17:15:00|31.97|29.57|32.15|29.75|32.16|29.76|31.86|29.46|0
1650993600000|2022-04-26 17:20:00|32.17|29.77|32.29|29.89|32.31|29.91|32.09|29.69|0
1650993900000|2022-04-26 17:25:00|32.28|29.88|32.42|30.02|32.43|30.03|31.13|28.73|0
1650994200000|2022-04-26 17:30:00|32.43|30.03|34.02|31.62|34.21|31.81|32.43|30.03|0
1650994500000|2022-04-26 17:35:00|34.07|31.67|33.91|31.51|34.2|31.8|33.87|31.47|0
1650994800000|2022-04-26 17:40:00|33.96|31.56|33.56|31.16|33.97|31.57|33.43|31.03|0
1650995100000|2022-04-26 17:45:00|33.52|31.12|33.69|31.29|33.85|31.45|33.48|31.08|0
1650995400000|2022-04-26 17:50:00|33.67|31.27|34.03|31.63|34.03|31.63|33.67|31.27|0
1650995700000|2022-04-26 17:55:00|34.01|31.61|33.96|31.56|34.05|31.65|33.81|31.41|0
1650996000000|2022-04-26 18:00:00|33.95|31.55|33.96|31.56|34.13|31.73|33.86|31.46|0
1650996300000|2022-04-26 18:05:00|33.97|31.57|33.99|31.59|34.05|31.65|33.8|31.4|0
1650996600000|2022-04-26 18:10:00|34.01|31.61|33.7|31.3|34.01|31.61|33.67|31.27|0
1650996900000|2022-04-26 18:15:00|33.69|31.29|33.72|31.32|33.92|31.52|33.44|31.04|0
1650997200000|2022-04-26 18:20:00|33.74|31.34|33.38|30.98|33.77|31.37|33.24|30.84|0
1650997500000|2022-04-26 18:25:00|33.36|30.96|33.38|30.98|33.62|31.22|33.3|30.9|0
1650997800000|2022-04-26 18:30:00|33.43|31.03|33.5|31.1|33.7|31.3|33.37|30.97|0
1650998100000|2022-04-26 18:35:00|33.47|31.07|33.38|30.98|33.5|31.1|33.23|30.83|0
1650998400000|2022-04-26 18:40:00|33.39|30.99|33.93|31.53|33.94|31.54|33.39|30.99|0
1650998700000|2022-04-26 18:45:00|33.94|31.54|33.88|31.48|34.02|31.62|33.75|31.35|0
1650999000000|2022-04-26 18:50:00|33.9|31.5|33.55|31.15|33.9|31.5|33.49|31.09|0
1650999300000|2022-04-26 18:55:00|33.49|31.09|33.29|30.89|33.58|31.18|33.24|30.84|0
1650999600000|2022-04-26 19:00:00|33.32|30.92|33.76|31.36|34.38|31.98|33.13|30.73|0
1650999900000|2022-04-26 19:05:00|33.8|31.4|34.07|31.67|34.16|31.76|33.75|31.35|0
1651000200000|2022-04-26 19:10:00|34.09|31.69|34.49|32.09|34.54|32.14|33.93|31.53|0
1651000500000|2022-04-26 19:15:00|34.48|32.08|34.11|31.71|34.8|32.4|32.65|30.25|0
1651000800000|2022-04-26 19:20:00|34.09|31.69|33.8|31.4|34.12|31.72|33.73|31.33|0
1651001100000|2022-04-26 19:25:00|33.75|31.35|34.02|31.62|34.09|31.69|33.75|31.35|0
1651001400000|2022-04-26 19:30:00|34.03|31.63|34.23|31.83|34.32|31.92|33.9|31.5|0
1651001700000|2022-04-26 19:35:00|34.22|31.82|33.94|31.54|34.4|32|33.94|31.54|0
1651002000000|2022-04-26 19:40:00|33.92|31.52|33.95|31.55|34.26|31.86|33.8|31.4|0
1651002300000|2022-04-26 19:45:00|33.93|31.53|34.21|31.81|34.36|31.96|33.79|31.39|0
1651002600000|2022-04-26 19:50:00|34.27|31.87|34.39|31.99|34.4|32|33.86|31.46|0
1651002900000|2022-04-26 19:55:00|34.4|32|34.53|32.13|34.6|32.2|33.64|31.24|0
1651003200000|2022-04-26 20:00:00|34.56|32.16|34.98|32.58|35.16|32.76|34.44|32.04|0
1651003500000|2022-04-26 20:05:00|34.97|32.57|35.91|33.51|36.05|33.65|34.91|32.51|0
1651003800000|2022-04-26 20:10:00|35.94|33.54|36.13|33.73|36.25|33.85|35.32|32.92|0
1651004100000|2022-04-26 20:15:00|36.28|33.48|36.12|33.32|36.32|33.52|36.07|33.27|0
1651004400000|2022-04-26 20:20:00|36.13|33.33|35.72|32.92|36.33|33.53|34.42|31.62|0
1651004700000|2022-04-26 20:25:00|35.7|32.9|35.69|32.89|35.88|33.08|35.69|32.89|0
1651005000000|2022-04-26 20:30:00|35.7|32.9|35.75|32.95|35.85|33.05|35.69|32.89|0
1651005300000|2022-04-26 20:35:00|35.74|32.94|35.84|33.04|35.91|33.11|35.7|32.9|0
1651005600000|2022-04-26 20:40:00|35.85|33.05|36.21|33.41|36.27|33.47|35.85|33.05|0
1651005900000|2022-04-26 20:45:00|36.19|33.39|36.18|33.38|36.25|33.45|36|33.2|0
1651006200000|2022-04-26 20:50:00|36.2|33.4|36.2|33.4|36.34|33.54|36.18|33.38|0
1651006500000|2022-04-26 20:55:00|36.21|33.41|36.14|33.34|36.22|33.42|36.11|33.31|0
1651006800000|2022-04-26 21:00:00|36.17|33.37|36.12|33.32|36.17|33.37|36.11|33.31|0
1651007100000|2022-04-26 21:05:00|36.11|33.31|36.04|33.24|36.11|33.31|36.04|33.24|0
1651007400000|2022-04-26 21:10:00|36.05|33.25|35.99|33.19|36.08|33.28|35.98|33.18|0
1651007700000|2022-04-26 21:15:00|35.98|33.18|35.97|33.17|36.03|33.23|35.96|33.16|0
1651008000000|2022-04-26 21:20:00|35.98|33.18|35.98|33.18|35.99|33.19|35.93|33.13|0
1651008300000|2022-04-26 21:25:00|35.99|33.19|35.85|33.05|35.99|33.19|35.83|33.03|0
1651008600000|2022-04-26 21:30:00|35.84|33.04|35.76|32.96|35.84|33.04|35.68|32.88|0
1651008900000|2022-04-26 21:35:00|35.75|32.95|35.79|32.99|35.82|33.02|35.74|32.94|0
1651009200000|2022-04-26 21:40:00|35.78|32.98|35.78|32.98|35.8|33|35.75|32.95|0
1651009500000|2022-04-26 21:45:00|35.79|32.99|35.79|32.99|35.79|32.99|35.73|32.93|0
1651009800000|2022-04-26 21:50:00|35.81|33.01|35.72|32.92|35.83|33.03|35.71|32.91|0
1651010100000|2022-04-26 21:55:00|35.73|32.93|35.68|32.88|35.74|32.94|35.68|32.88|0
1651010400000|2022-04-26 22:00:00|35.47|32.67|35.42|32.62|35.71|32.91|35.38|32.58|0
1651010700000|2022-04-26 22:05:00|35.41|32.61|34.98|32.18|35.41|32.61|34.86|32.06|0
1651011000000|2022-04-26 22:10:00|34.97|32.17|34.93|32.13|35|32.2|34.8|32|0
1651011300000|2022-04-26 22:15:00|34.86|32.06|35.06|32.26|35.2|32.4|34.85|32.05|0
1651011600000|2022-04-26 22:20:00|35.02|32.22|34.74|31.94|35.02|32.22|34.74|31.94|0
1651011900000|2022-04-26 22:25:00|34.72|31.92|34.43|31.63|34.78|31.98|34.4|31.6|0
1651012200000|2022-04-26 22:30:00|34.45|31.65|34.56|31.76|34.58|31.78|34.34|31.54|0
1651012500000|2022-04-26 22:35:00|34.55|31.75|34.74|31.94|34.76|31.96|34.5|31.7|0
1651012800000|2022-04-26 22:40:00|34.73|31.93|34.95|32.15|34.96|32.16|34.7|31.9|0
1651013100000|2022-04-26 22:45:00|34.94|32.14|34.91|32.11|35|32.2|34.85|32.05|0
1651013400000|2022-04-26 22:50:00|34.92|32.12|34.74|31.94|34.94|32.14|34.69|31.89|0
1651013700000|2022-04-26 22:55:00|34.73|31.93|34.88|32.08|34.91|32.11|34.71|31.91|0
1651014000000|2022-04-26 23:00:00|34.87|32.07|34.79|31.99|34.88|32.08|34.76|31.96|0
1651014300000|2022-04-26 23:05:00|34.81|32.01|34.68|31.88|34.81|32.01|34.65|31.85|0
1651014600000|2022-04-26 23:10:00|34.67|31.87|34.69|31.89|34.77|31.97|34.62|31.82|0
1651014900000|2022-04-26 23:15:00|34.7|31.9|34.69|31.89|34.73|31.93|34.65|31.85|0
1651015200000|2022-04-26 23:20:00|34.68|31.88|34.66|31.86|34.69|31.89|34.64|31.84|0
1651015500000|2022-04-26 23:25:00|34.65|31.85|34.73|31.93|34.75|31.95|34.6|31.8|0
1651015800000|2022-04-26 23:30:00|34.74|31.94|34.58|31.78|34.74|31.94|34.53|31.73|0
1651016100000|2022-04-26 23:35:00|34.59|31.79|34.54|31.74|34.67|31.87|34.53|31.73|0
1651016400000|2022-04-26 23:40:00|34.57|31.77|34.54|31.74|34.57|31.77|34.45|31.65|0
1651016700000|2022-04-26 23:45:00|34.53|31.73|34.46|31.66|34.55|31.75|34.45|31.65|0
1651017000000|2022-04-26 23:50:00|34.45|31.65|34.48|31.68|34.48|31.68|34.36|31.56|0
1651017300000|2022-04-26 23:55:00|34.46|31.66|34.5|31.7|34.53|31.73|34.37|31.57|0
1651017600000|2022-04-27 00:00:00|34.49|31.69|34.43|31.63|34.51|31.71|34.34|31.54|0
1651017900000|2022-04-27 00:05:00|34.42|31.62|34.28|31.48|34.51|31.71|34.26|31.46|0
1651018200000|2022-04-27 00:10:00|34.29|31.49|34.3|31.5|34.38|31.58|34.27|31.47|0
1651018500000|2022-04-27 00:15:00|34.29|31.49|33.98|31.18|34.39|31.59|33.95|31.15|0
1651018800000|2022-04-27 00:20:00|33.97|31.17|33.91|31.11|34.01|31.21|33.79|30.99|0
1651019100000|2022-04-27 00:25:00|33.9|31.1|33.97|31.17|34|31.2|33.86|31.06|0
1651019400000|2022-04-27 00:30:00|33.98|31.18|34.03|31.23|34.13|31.33|33.97|31.17|0
1651019700000|2022-04-27 00:35:00|34.02|31.22|34.11|31.31|34.11|31.31|33.97|31.17|0
1651020000000|2022-04-27 00:40:00|34.1|31.3|34.16|31.36|34.31|31.51|34.09|31.29|0
1651020300000|2022-04-27 00:45:00|34.14|31.34|34.17|31.37|34.24|31.44|34.13|31.33|0
1651020600000|2022-04-27 00:50:00|34.16|31.36|34.07|31.27|34.17|31.37|34.07|31.27|0
1651020900000|2022-04-27 00:55:00|34.06|31.26|34.3|31.5|34.38|31.58|34.01|31.21|0
1651021200000|2022-04-27 01:00:00|34.31|31.51|34.27|31.47|34.31|31.51|34.2|31.4|0
1651021500000|2022-04-27 01:05:00|34.28|31.48|34.06|31.26|34.3|31.5|34.03|31.23|0
1651021800000|2022-04-27 01:10:00|34.07|31.27|34.08|31.28|34.13|31.33|34.05|31.25|0
1651022100000|2022-04-27 01:15:00|34.1|31.3|33.94|31.14|34.1|31.3|33.9|31.1|0
1651022400000|2022-04-27 01:20:00|33.95|31.15|33.73|30.93|33.95|31.15|33.72|30.92|0
1651022700000|2022-04-27 01:25:00|33.74|30.94|33.65|30.85|33.76|30.96|33.63|30.83|0
1651023000000|2022-04-27 01:30:00|33.66|30.86|33.51|30.71|33.74|30.94|33.51|30.71|0
1651023300000|2022-04-27 01:35:00|33.52|30.72|33.26|30.46|33.61|30.81|33.26|30.46|0
1651023600000|2022-04-27 01:40:00|33.24|30.44|33.41|30.61|33.41|30.61|33.23|30.43|0
1651023900000|2022-04-27 01:45:00|33.4|30.6|33.46|30.66|33.46|30.66|33.32|30.52|0
1651024200000|2022-04-27 01:50:00|33.47|30.67|33.55|30.75|33.56|30.76|33.45|30.65|0
1651024500000|2022-04-27 01:55:00|33.56|30.76|33.51|30.71|33.56|30.76|33.49|30.69|0
1651024800000|2022-04-27 02:00:00|33.5|30.7|33.55|30.75|33.61|30.81|33.5|30.7|0
1651025100000|2022-04-27 02:05:00|33.54|30.74|33.86|31.06|33.95|31.15|33.5|30.7|0
1651025400000|2022-04-27 02:10:00|33.85|31.05|33.59|30.79|33.86|31.06|33.58|30.78|0
1651025700000|2022-04-27 02:15:00|33.62|30.82|33.6|30.8|33.7|30.9|33.57|30.77|0
1651026000000|2022-04-27 02:20:00|33.63|30.83|33.64|30.84|33.71|30.91|33.53|30.73|0
1651026300000|2022-04-27 02:25:00|33.65|30.85|33.53|30.73|33.7|30.9|33.53|30.73|0
1651026600000|2022-04-27 02:30:00|33.52|30.72|33.55|30.75|33.61|30.81|33.48|30.68|0
1651026900000|2022-04-27 02:35:00|33.57|30.77|33.54|30.74|33.66|30.86|33.53|30.73|0
1651027200000|2022-04-27 02:40:00|33.52|30.72|33.28|30.48|33.52|30.72|33.27|30.47|0
1651027500000|2022-04-27 02:45:00|33.29|30.49|33.33|30.53|33.45|30.65|33.29|30.49|0
1651027800000|2022-04-27 02:50:00|33.32|30.52|33.14|30.34|33.4|30.6|33.06|30.26|0
1651028100000|2022-04-27 02:55:00|33.13|30.33|33.12|30.32|33.22|30.42|33.08|30.28|0
1651028400000|2022-04-27 03:00:00|33.11|30.31|33.13|30.33|33.21|30.41|33.08|30.28|0
1651028700000|2022-04-27 03:05:00|33.12|30.32|33.2|30.4|33.22|30.42|33.12|30.32|0
1651029000000|2022-04-27 03:10:00|33.21|30.41|33.13|30.33|33.22|30.42|33.08|30.28|0
1651029300000|2022-04-27 03:15:00|33.14|30.34|33.28|30.48|33.3|30.5|33.13|30.33|0
1651029600000|2022-04-27 03:20:00|33.27|30.47|33.24|30.44|33.28|30.48|33.22|30.42|0
1651029900000|2022-04-27 03:25:00|33.23|30.43|33.16|30.36|33.25|30.45|33.1|30.3|0
1651030200000|2022-04-27 03:30:00|33.15|30.35|33.14|30.34|33.26|30.46|33.13|30.33|0
1651030500000|2022-04-27 03:35:00|33.15|30.35|33.12|30.32|33.17|30.37|33.12|30.32|0
1651030800000|2022-04-27 03:40:00|33.13|30.33|33.14|30.34|33.19|30.39|33.06|30.26|0
1651031100000|2022-04-27 03:45:00|33.15|30.35|32.97|30.17|33.15|30.35|32.91|30.11|0
1651031400000|2022-04-27 03:50:00|32.98|30.18|33.08|30.28|33.08|30.28|32.98|30.18|0
1651031700000|2022-04-27 03:55:00|33.07|30.27|33.05|30.25|33.07|30.27|32.99|30.19|0
1651032000000|2022-04-27 04:00:00|33.06|30.26|32.7|29.9|33.11|30.31|32.7|29.9|0
1651032300000|2022-04-27 04:05:00|32.71|29.91|32.69|29.89|32.72|29.92|32.65|29.85|0
1651032600000|2022-04-27 04:10:00|32.68|29.88|32.7|29.9|32.73|29.93|32.68|29.88|0
1651032900000|2022-04-27 04:15:00|32.71|29.91|32.72|29.92|32.73|29.93|32.69|29.89|0
1651033200000|2022-04-27 04:20:00|32.73|29.93|32.82|30.02|32.82|30.02|32.71|29.91|0
1651033500000|2022-04-27 04:25:00|32.81|30.01|32.8|30|32.82|30.02|32.66|29.86|0
1651033800000|2022-04-27 04:30:00|32.79|29.99|32.78|29.98|32.81|30.01|32.75|29.95|0
1651034100000|2022-04-27 04:35:00|32.79|29.99|32.83|30.03|32.85|30.05|32.77|29.97|0
1651034400000|2022-04-27 04:40:00|32.82|30.02|32.82|30.02|32.89|30.09|32.82|30.02|0
1651034700000|2022-04-27 04:45:00|32.84|30.04|32.7|29.9|32.84|30.04|32.7|29.9|0
1651035000000|2022-04-27 04:50:00|32.69|29.89|32.76|29.96|32.77|29.97|32.69|29.89|0
1651035300000|2022-04-27 04:55:00|32.75|29.95|32.71|29.91|32.75|29.95|32.69|29.89|0
1651035600000|2022-04-27 05:00:00|32.68|29.88|32.82|30.02|32.85|30.05|32.66|29.86|0
1651035900000|2022-04-27 05:05:00|32.81|30.01|32.72|29.92|32.81|30.01|32.69|29.89|0
1651036200000|2022-04-27 05:10:00|32.71|29.91|32.59|29.79|32.74|29.94|32.57|29.77|0
1651036500000|2022-04-27 05:15:00|32.6|29.8|32.71|29.91|32.72|29.92|32.59|29.79|0
1651036800000|2022-04-27 05:20:00|32.72|29.92|32.83|30.03|32.87|30.07|32.72|29.92|0
1651037100000|2022-04-27 05:25:00|32.85|30.05|32.68|29.88|32.85|30.05|32.68|29.88|0
1651037400000|2022-04-27 05:30:00|32.67|29.87|32.78|29.98|32.81|30.01|32.52|29.72|0
1651037700000|2022-04-27 05:35:00|32.8|30|32.65|29.85|32.8|30|32.59|29.79|0
1651038000000|2022-04-27 05:40:00|32.63|29.83|32.69|29.89|32.71|29.91|32.62|29.82|0
1651038300000|2022-04-27 05:45:00|32.71|29.91|32.77|29.97|32.84|30.04|32.7|29.9|0
1651038600000|2022-04-27 05:50:00|32.78|29.98|32.75|29.95|32.85|30.05|32.75|29.95|0
1651038900000|2022-04-27 05:55:00|32.77|29.97|32.78|29.98|32.87|30.07|32.7|29.9|0
1651039200000|2022-04-27 06:00:00|32.77|29.97|32.97|30.17|32.97|30.17|32.7|29.9|0
1651039500000|2022-04-27 06:05:00|32.96|30.16|32.74|29.94|33|30.2|32.69|29.89|0
1651039800000|2022-04-27 06:10:00|32.75|29.95|32.55|29.75|32.76|29.96|32.54|29.74|0
1651040100000|2022-04-27 06:15:00|32.54|29.74|32.48|29.68|32.56|29.76|32.44|29.64|0
1651040400000|2022-04-27 06:20:00|32.47|29.67|32.5|29.7|32.52|29.72|32.45|29.65|0
1651040700000|2022-04-27 06:25:00|32.51|29.71|32.53|29.73|32.53|29.73|32.48|29.68|0
1651041000000|2022-04-27 06:30:00|32.52|29.72|32.55|29.75|32.58|29.78|32.45|29.65|0
1651041300000|2022-04-27 06:35:00|32.57|29.77|32.66|29.86|32.66|29.86|32.45|29.65|0
1651041600000|2022-04-27 06:40:00|32.67|29.87|33.73|30.93|33.91|31.11|32.59|29.79|0
1651041900000|2022-04-27 06:45:00|33.74|30.94|33.67|30.87|33.78|30.98|33.64|30.84|0
1651042200000|2022-04-27 06:50:00|33.66|30.86|33.63|30.83|33.75|30.95|33.61|30.81|0
1651042500000|2022-04-27 06:55:00|33.64|30.84|33.59|30.79|33.71|30.91|33.56|30.76|0
1651042800000|2022-04-27 07:00:00|33.62|30.82|33.69|30.89|33.76|30.96|33.43|30.63|0
1651043100000|2022-04-27 07:05:00|33.47|31.07|33.33|30.93|33.64|31.24|33.26|30.86|0
1651043400000|2022-04-27 07:10:00|33.36|30.96|33.63|31.23|33.64|31.24|33.32|30.92|0
1651043700000|2022-04-27 07:15:00|33.65|31.25|33.73|31.33|33.82|31.42|33.57|31.17|0
1651044000000|2022-04-27 07:20:00|33.76|31.36|34.11|31.71|34.31|31.91|33.64|31.24|0
1651044300000|2022-04-27 07:25:00|34.15|31.75|34.83|32.43|34.88|32.48|34.11|31.71|0
1651044600000|2022-04-27 07:30:00|34.89|32.49|34.49|32.09|35.38|32.98|34.49|32.09|0
1651044900000|2022-04-27 07:35:00|34.48|32.08|34.02|31.62|34.5|32.1|34.01|31.61|0
1651045200000|2022-04-27 07:40:00|34|31.6|33.64|31.24|34.01|31.61|33.57|31.17|0
1651045500000|2022-04-27 07:45:00|33.61|31.21|33.63|31.23|34|31.6|33.01|30.61|0
1651045800000|2022-04-27 07:50:00|33.62|31.22|33.17|30.77|33.74|31.34|33.17|30.77|0
1651046100000|2022-04-27 07:55:00|33.14|30.74|32.92|30.52|33.21|30.81|32.81|30.41|0
1651046400000|2022-04-27 08:00:00|32.9|30.5|33.06|30.66|33.15|30.75|32.83|30.43|0
1651046700000|2022-04-27 08:05:00|33.08|30.68|33.08|30.68|33.16|30.76|32.99|30.59|0
1651047000000|2022-04-27 08:10:00|33.07|30.67|32.93|30.53|33.64|31.24|32.92|30.52|0
1651047300000|2022-04-27 08:15:00|32.94|30.54|32.82|30.42|32.98|30.58|32.75|30.35|0
1651047600000|2022-04-27 08:20:00|32.81|30.41|32.9|30.5|32.97|30.57|32.73|30.33|0
1651047900000|2022-04-27 08:25:00|32.91|30.51|33.34|30.94|33.57|31.17|32.86|30.46|0
1651048200000|2022-04-27 08:30:00|33.32|30.92|33.52|31.12|33.53|31.13|33.24|30.84|0
1651048500000|2022-04-27 08:35:00|33.55|31.15|33.15|30.75|33.58|31.18|33.1|30.7|0
1651048800000|2022-04-27 08:40:00|33.13|30.73|33.16|30.76|33.17|30.77|33.04|30.64|0
1651049100000|2022-04-27 08:45:00|33.17|30.77|33.43|31.03|33.48|31.08|33.17|30.77|0
1651049400000|2022-04-27 08:50:00|33.13|30.73|33.39|30.99|33.54|31.14|33.13|30.73|0
1651049700000|2022-04-27 08:55:00|33.4|31|33.28|30.88|33.4|31|33.11|30.71|0
1651050000000|2022-04-27 09:00:00|33.3|30.9|33.19|30.79|33.34|30.94|33.1|30.7|0
1651050300000|2022-04-27 09:05:00|33.21|30.81|33.34|30.94|33.34|30.94|33.06|30.66|0
1651050600000|2022-04-27 09:10:00|32.98|30.58|32.38|29.98|32.98|30.58|32.3|29.9|0
1651050900000|2022-04-27 09:15:00|32.4|30|32.43|30.03|32.6|30.2|32.39|29.99|0
1651051200000|2022-04-27 09:20:00|32.42|30.02|32.4|30|32.48|30.08|32.32|29.92|0
1651051500000|2022-04-27 09:25:00|32.35|29.95|32.33|29.93|32.4|30|32.23|29.83|0
1651051800000|2022-04-27 09:30:00|32.32|29.92|32.56|30.16|32.66|30.26|32.28|29.88|0
1651052100000|2022-04-27 09:35:00|32.54|30.14|32.33|29.93|32.55|30.15|32.32|29.92|0
1651052400000|2022-04-27 09:40:00|32.32|29.92|32.37|29.97|32.39|29.99|32.28|29.88|0
1651052700000|2022-04-27 09:45:00|32.36|29.96|32.47|30.07|32.54|30.14|32.34|29.94|0
1651053000000|2022-04-27 09:50:00|32.46|30.06|32.31|29.91|32.47|30.07|32.24|29.84|0
1651053300000|2022-04-27 09:55:00|32.3|29.9|32.16|29.76|32.3|29.9|32.13|29.73|0
1651053600000|2022-04-27 10:00:00|32.15|29.75|32.07|29.67|32.19|29.79|32.03|29.63|0
1651053900000|2022-04-27 10:05:00|32.1|29.7|32.09|29.69|32.15|29.75|32.04|29.64|0
1651054200000|2022-04-27 10:10:00|32.1|29.7|33.3|30.9|33.31|30.91|32|29.6|0
1651054500000|2022-04-27 10:15:00|33.29|30.89|33.44|31.04|33.44|31.04|33.28|30.88|0
1651054800000|2022-04-27 10:20:00|33.43|31.03|33.39|30.99|33.44|31.04|33.37|30.97|0
1651055100000|2022-04-27 10:25:00|33.4|31|33.42|31.02|33.44|31.04|33.4|31|0
1651055400000|2022-04-27 10:30:00|33.44|31.04|33.45|31.05|33.48|31.08|33.41|31.01|0
1651055700000|2022-04-27 10:35:00|33.46|31.06|33.13|30.73|33.53|31.13|33|30.6|0
1651056000000|2022-04-27 10:40:00|33.14|30.74|33.2|30.8|33.24|30.84|33.05|30.65|0
1651056300000|2022-04-27 10:45:00|33.31|30.91|33.24|30.84|33.54|31.14|33.06|30.66|0
1651056600000|2022-04-27 10:50:00|33.21|30.81|33.13|30.73|33.41|31.01|33.11|30.71|0
1651056900000|2022-04-27 10:55:00|33.12|30.72|33.23|30.83|33.27|30.87|33.09|30.69|0
1651057200000|2022-04-27 11:00:00|33.27|30.87|33.61|31.21|33.65|31.25|33.27|30.87|0
1651057500000|2022-04-27 11:05:00|33.6|31.2|33.9|31.5|33.91|31.51|33.6|31.2|0
1651057800000|2022-04-27 11:10:00|33.91|31.51|33.78|31.38|33.93|31.53|33.78|31.38|0
1651058100000|2022-04-27 11:15:00|33.8|31.4|33.98|31.58|33.98|31.58|33.77|31.37|0
1651058400000|2022-04-27 11:20:00|33.97|31.57|34.28|31.88|34.31|31.91|33.91|31.51|0
1651058700000|2022-04-27 11:25:00|34.25|31.85|34.54|32.14|34.54|32.14|34.24|31.84|0
1651059000000|2022-04-27 11:30:00|34.58|32.18|35.1|32.7|35.44|33.04|33.03|30.63|0
1651059300000|2022-04-27 11:35:00|35.06|32.66|35.39|32.99|35.47|33.07|34.98|32.58|0
1651059600000|2022-04-27 11:40:00|35.37|32.97|35.25|32.85|35.41|33.01|35.2|32.8|0
1651059900000|2022-04-27 11:45:00|35.27|32.87|35.11|32.71|35.27|32.87|35.04|32.64|0
1651060200000|2022-04-27 11:50:00|35.12|32.72|35.3|32.9|35.31|32.91|35.1|32.7|0
1651060500000|2022-04-27 11:55:00|35.29|32.89|35.34|32.94|35.51|33.11|35.17|32.77|0
1651060800000|2022-04-27 12:00:00|35.35|32.95|35.03|32.63|35.42|33.02|35.01|32.61|0
1651061100000|2022-04-27 12:05:00|35.06|32.66|35.18|32.78|35.53|33.13|34.68|32.28|0
1651061400000|2022-04-27 12:10:00|35.15|32.75|35.18|32.78|35.28|32.88|35.13|32.73|0
1651061700000|2022-04-27 12:15:00|35.16|32.76|35.03|32.63|35.3|32.9|34.82|32.42|0
1651062000000|2022-04-27 12:20:00|35.05|32.65|35.21|32.81|35.28|32.88|34.97|32.57|0
1651062300000|2022-04-27 12:25:00|35.28|32.88|34.89|32.49|35.32|32.92|34.82|32.42|0
1651062600000|2022-04-27 12:30:00|34.91|32.51|35.16|32.76|35.2|32.8|34.76|32.36|0
1651062900000|2022-04-27 12:35:00|35.11|32.71|34.88|32.48|35.2|32.8|34.86|32.46|0
1651063200000|2022-04-27 12:40:00|34.87|32.47|34.93|32.53|35.06|32.66|34.84|32.44|0
1651063500000|2022-04-27 12:45:00|34.94|32.54|35.07|32.67|35.11|32.71|34.87|32.47|0
1651063800000|2022-04-27 12:50:00|35.08|32.68|35.03|32.63|35.13|32.73|34.97|32.57|0
1651064100000|2022-04-27 12:55:00|35.02|32.62|34.97|32.57|35.05|32.65|34.88|32.48|0
1651064400000|2022-04-27 13:00:00|34.98|32.58|35.04|32.64|35.04|32.64|34.82|32.42|0
1651064700000|2022-04-27 13:05:00|35.03|32.63|35.24|32.84|35.44|33.04|34.89|32.49|0
1651065000000|2022-04-27 13:10:00|35.25|32.85|35.3|32.9|35.31|32.91|35.2|32.8|0
1651065300000|2022-04-27 13:15:00|35.33|32.93|35.18|32.78|35.33|32.93|35.09|32.69|0
1651065600000|2022-04-27 13:20:00|35.15|32.75|35.24|32.84|35.24|32.84|35.06|32.66|0
1651065900000|2022-04-27 13:25:00|35.23|32.83|35.08|32.68|35.23|32.83|34.92|32.52|0
1651066200000|2022-04-27 13:30:00|35.12|32.72|34.76|32.36|35.14|32.74|34.55|32.15|0
1651066500000|2022-04-27 13:35:00|34.67|32.27|35.33|32.93|35.57|33.17|34.43|32.03|0
1651066800000|2022-04-27 13:40:00|35.17|32.77|34.34|31.94|35.49|33.09|34.34|31.94|0
1651067100000|2022-04-27 13:45:00|34.26|31.86|33.87|31.47|34.26|31.86|33.68|31.28|0
1651067400000|2022-04-27 13:50:00|33.76|31.36|34.16|31.76|34.21|31.81|33.56|31.16|0
1651067700000|2022-04-27 13:55:00|34.13|31.73|34.42|32.02|34.6|32.2|34.06|31.66|0
1651068000000|2022-04-27 14:00:00|34.45|32.05|35.05|32.65|35.16|32.76|34.02|31.62|0
1651068300000|2022-04-27 14:05:00|35.01|32.61|35.23|32.83|35.37|32.97|34.93|32.53|0
1651068600000|2022-04-27 14:10:00|35.24|32.84|35.7|33.3|36.56|34.16|34.99|32.59|0
1651068900000|2022-04-27 14:15:00|35.78|33.38|36|33.6|36.27|33.87|35.71|33.31|0
1651069200000|2022-04-27 14:20:00|36.02|33.62|35.51|33.11|36.07|33.67|34.81|32.41|0
1651069500000|2022-04-27 14:25:00|35.38|32.98|35.9|33.5|35.9|33.5|35.11|32.71|0
1651069800000|2022-04-27 14:30:00|36.01|33.61|35.69|33.29|36.44|34.04|35.02|32.62|0
1651070100000|2022-04-27 14:35:00|35.66|33.26|35.45|33.05|36.4|34|34.8|32.4|0
1651070400000|2022-04-27 14:40:00|35.43|33.03|35.22|32.82|35.51|33.11|35.12|32.72|0
1651070700000|2022-04-27 14:45:00|35.21|32.81|34.67|32.27|35.33|32.93|34.67|32.27|0
1651071000000|2022-04-27 14:50:00|34.64|32.24|35.16|32.76|35.16|32.76|34.62|32.22|0
1651071300000|2022-04-27 14:55:00|35.13|32.73|35.35|32.95|35.54|33.14|34.84|32.44|0
1651071600000|2022-04-27 15:00:00|35.29|32.89|35.06|32.66|35.36|32.96|34.47|32.07|0
1651071900000|2022-04-27 15:05:00|35.02|32.62|35.25|32.85|35.38|32.98|34.95|32.55|0
1651072200000|2022-04-27 15:10:00|35.24|32.84|35.22|32.82|35.5|33.1|34.83|32.43|0
1651072500000|2022-04-27 15:15:00|35.19|32.79|34.71|32.31|35.19|32.79|34.63|32.23|0
1651072800000|2022-04-27 15:20:00|34.73|32.33|34.34|31.94|35.17|32.77|34.17|31.77|0
1651073100000|2022-04-27 15:25:00|34.41|32.01|34.15|31.75|34.51|32.11|34.08|31.68|0
1651073400000|2022-04-27 15:30:00|34.03|31.63|34.14|31.74|35.3|32.9|34.01|31.61|0
1651073700000|2022-04-27 15:35:00|34.13|31.73|34.3|31.9|34.32|31.92|34.1|31.7|0
1651074000000|2022-04-27 15:40:00|34.32|31.92|34.28|31.88|34.44|32.04|34.03|31.63|0
1651074300000|2022-04-27 15:45:00|34.38|31.98|34.41|32.01|34.54|32.14|34.28|31.88|0
1651074600000|2022-04-27 15:50:00|34.4|32|34.89|32.49|34.95|32.55|34.34|31.94|0
1651074900000|2022-04-27 15:55:00|34.9|32.5|34.64|32.24|34.96|32.56|34.62|32.22|0
1651075200000|2022-04-27 16:00:00|34.63|32.23|34.7|32.3|35.06|32.66|34.53|32.13|0
1651075500000|2022-04-27 16:05:00|34.71|32.31|34.28|31.88|34.71|32.31|34.21|31.81|0
1651075800000|2022-04-27 16:10:00|34.26|31.86|34.43|32.03|34.48|32.08|34.26|31.86|0
1651076100000|2022-04-27 16:15:00|34.45|32.05|34.48|32.08|34.61|32.21|34.24|31.84|0
1651076400000|2022-04-27 16:20:00|34.41|32.01|33.71|31.31|34.57|32.17|33.6|31.2|0
1651076700000|2022-04-27 16:25:00|33.72|31.32|33.17|30.77|33.79|31.39|33.11|30.71|0
1651077000000|2022-04-27 16:30:00|33.15|30.75|33.22|30.82|33.31|30.91|33.01|30.61|0
1651077300000|2022-04-27 16:35:00|33.2|30.8|33.24|30.84|33.49|31.09|33.19|30.79|0
1651077600000|2022-04-27 16:40:00|33.22|30.82|32.99|30.59|33.33|30.93|32.81|30.41|0
1651077900000|2022-04-27 16:45:00|33.01|30.61|33.55|31.15|34.38|31.98|32.91|30.51|0
1651078200000|2022-04-27 16:50:00|33.52|31.12|33.54|31.14|33.67|31.27|33.46|31.06|0
1651078500000|2022-04-27 16:55:00|33.52|31.12|33.51|31.11|33.62|31.22|33.44|31.04|0
1651078800000|2022-04-27 17:00:00|33.48|31.08|33.42|31.02|34.37|31.97|33.41|31.01|0
1651079100000|2022-04-27 17:05:00|33.46|31.06|34.05|31.65|34.07|31.67|33.35|30.95|0
1651079400000|2022-04-27 17:10:00|34.03|31.63|34.06|31.66|34.31|31.91|33.91|31.51|0
1651079700000|2022-04-27 17:15:00|34.08|31.68|34.23|31.83|34.34|31.94|34.06|31.66|0
1651080000000|2022-04-27 17:20:00|34.21|31.81|34.17|31.77|34.25|31.85|33.88|31.48|0
1651080300000|2022-04-27 17:25:00|34.16|31.76|33.71|31.31|34.56|32.16|33.69|31.29|0
1651080600000|2022-04-27 17:30:00|33.69|31.29|33.77|31.37|33.9|31.5|33.53|31.13|0
1651080900000|2022-04-27 17:35:00|33.72|31.32|34.04|31.64|34.12|31.72|33.53|31.13|0
1651081200000|2022-04-27 17:40:00|34|31.6|34.02|31.62|34.2|31.8|33.93|31.53|0
1651081500000|2022-04-27 17:45:00|34.01|31.61|33.7|31.3|34.12|31.72|33.64|31.24|0
1651081800000|2022-04-27 17:50:00|33.68|31.28|33.52|31.12|33.72|31.32|33.42|31.02|0
1651082100000|2022-04-27 17:55:00|33.5|31.1|33.52|31.12|33.72|31.32|33.5|31.1|0
1651082400000|2022-04-27 18:00:00|33.54|31.14|33.8|31.4|33.88|31.48|33.51|31.11|0
1651082700000|2022-04-27 18:05:00|33.86|31.46|33.3|30.9|33.88|31.48|33.16|30.76|0
1651083000000|2022-04-27 18:10:00|33.31|30.91|33.25|30.85|33.5|31.1|33.16|30.76|0
1651083300000|2022-04-27 18:15:00|33.23|30.83|33.61|31.21|33.73|31.33|33.23|30.83|0
1651083600000|2022-04-27 18:20:00|33.62|31.22|33.64|31.24|33.64|31.24|33.36|30.96|0
1651083900000|2022-04-27 18:25:00|33.7|31.3|33.74|31.34|33.81|31.41|33.59|31.19|0
1651084200000|2022-04-27 18:30:00|33.77|31.37|33.51|31.11|33.83|31.43|33.45|31.05|0
1651084500000|2022-04-27 18:35:00|33.52|31.12|33.66|31.26|34.2|31.8|33.46|31.06|0
1651084800000|2022-04-27 18:40:00|33.6|31.2|33.37|30.97|33.65|31.25|33.26|30.86|0
1651085100000|2022-04-27 18:45:00|33.36|30.96|33.61|31.21|33.71|31.31|33.2|30.8|0
1651085400000|2022-04-27 18:50:00|33.54|31.14|33.85|31.45|33.89|31.49|33.16|30.76|0
1651085700000|2022-04-27 18:55:00|33.87|31.47|34.31|31.91|34.48|32.08|33.87|31.47|0
1651086000000|2022-04-27 19:00:00|34.36|31.96|34.93|32.53|35.05|32.65|34.24|31.84|0
1651086300000|2022-04-27 19:05:00|34.96|32.56|34.91|32.51|35.1|32.7|34.67|32.27|0
1651086600000|2022-04-27 19:10:00|34.92|32.52|34.76|32.36|35.12|32.72|34.66|32.26|0
1651086900000|2022-04-27 19:15:00|34.81|32.41|34.97|32.57|35.15|32.75|34.54|32.14|0
1651087200000|2022-04-27 19:20:00|34.94|32.54|35.06|32.66|35.27|32.87|34.86|32.46|0
1651087500000|2022-04-27 19:25:00|35.1|32.7|34.87|32.47|35.1|32.7|34.74|32.34|0
1651087800000|2022-04-27 19:30:00|34.84|32.44|35|32.6|35.08|32.68|34.69|32.29|0
1651088100000|2022-04-27 19:35:00|34.97|32.57|35.28|32.88|35.39|32.99|34.82|32.42|0
1651088400000|2022-04-27 19:40:00|35.24|32.84|34.85|32.45|35.37|32.97|34.66|32.26|0
1651088700000|2022-04-27 19:45:00|34.8|32.4|33.4|31|35.26|32.86|33.4|31|0
1651089000000|2022-04-27 19:50:00|33.42|31.02|35.1|32.7|35.53|33.13|33.42|31.02|0
1651089300000|2022-04-27 19:55:00|35.07|32.67|35.21|32.81|35.33|32.93|34.84|32.44|0
1651089600000|2022-04-27 20:00:00|35.11|32.71|35.2|32.8|35.37|32.97|35.11|32.71|0
1651089900000|2022-04-27 20:05:00|35.19|32.79|35.36|32.96|35.65|33.25|34.28|31.88|0
1651090200000|2022-04-27 20:10:00|35.37|32.97|35.39|32.99|35.46|33.06|35.02|32.62|0
1651090500000|2022-04-27 20:15:00|35.48|32.68|35.25|32.45|35.48|32.68|35.13|32.33|0
1651090800000|2022-04-27 20:20:00|35.27|32.47|35.19|32.39|35.35|32.55|35.12|32.32|0
1651091100000|2022-04-27 20:25:00|35.18|32.38|35.18|32.38|35.25|32.45|35.08|32.28|0
1651091400000|2022-04-27 20:30:00|35.17|32.37|35.01|32.21|35.19|32.39|34.99|32.19|0
1651091700000|2022-04-27 20:35:00|35.02|32.22|34.88|32.08|35.05|32.25|34.88|32.08|0
1651092000000|2022-04-27 20:40:00|34.89|32.09|34.83|32.03|34.94|32.14|34.83|32.03|0
1651092300000|2022-04-27 20:45:00|34.82|32.02|34.45|31.65|34.88|32.08|34.37|31.57|0
1651092600000|2022-04-27 20:50:00|34.46|31.66|34.64|31.84|34.67|31.87|34.3|31.5|0
1651092900000|2022-04-27 20:55:00|34.62|31.82|34.48|31.68|34.62|31.82|34.42|31.62|0
1651093200000|2022-04-27 21:00:00|34.5|31.7|34.6|31.8|34.61|31.81|34.5|31.7|0
1651093500000|2022-04-27 21:05:00|34.61|31.81|34.6|31.8|34.62|31.82|34.59|31.79|0
1651093800000|2022-04-27 21:10:00|34.59|31.79|34.59|31.79|34.6|31.8|34.58|31.78|0
1651094100000|2022-04-27 21:15:00|34.6|31.8|34.59|31.79|34.61|31.81|34.59|31.79|0
1651094400000|2022-04-27 21:20:00|34.58|31.78|34.57|31.77|34.6|31.8|34.56|31.76|0
1651094700000|2022-04-27 21:25:00|34.59|31.79|34.58|31.78|34.59|31.79|34.56|31.76|0
1651095000000|2022-04-27 21:30:00|34.59|31.79|34.56|31.76|34.6|31.8|34.56|31.76|0
1651095300000|2022-04-27 21:35:00|34.55|31.75|34.54|31.74|34.56|31.76|34.51|31.71|0
1651095600000|2022-04-27 21:40:00|34.53|31.73|34.53|31.73|34.58|31.78|34.53|31.73|0
1651095900000|2022-04-27 21:45:00|34.55|31.75|34.56|31.76|34.56|31.76|34.5|31.7|0
1651096200000|2022-04-27 21:50:00|34.53|31.73|34.49|31.69|34.54|31.74|34.49|31.69|0
1651096500000|2022-04-27 21:55:00|34.48|31.68|34.47|31.67|34.49|31.69|34.47|31.67|0
1651096800000|2022-04-27 22:00:00|34.38|31.58|34.38|31.58|34.41|31.61|34.27|31.47|0
1651097100000|2022-04-27 22:05:00|34.39|31.59|34.38|31.58|34.4|31.6|34.3|31.5|0
1651097400000|2022-04-27 22:10:00|34.39|31.59|34.53|31.73|34.58|31.78|34.38|31.58|0
1651097700000|2022-04-27 22:15:00|34.5|31.7|34.55|31.75|34.57|31.77|34.38|31.58|0
1651098000000|2022-04-27 22:20:00|34.54|31.74|34.51|31.71|34.56|31.76|34.49|31.69|0
1651098300000|2022-04-27 22:25:00|34.5|31.7|34.57|31.77|34.59|31.79|34.49|31.69|0
1651098600000|2022-04-27 22:30:00|34.56|31.76|34.52|31.72|34.62|31.82|34.47|31.67|0
1651098900000|2022-04-27 22:35:00|34.51|31.71|34.47|31.67|34.54|31.74|34.46|31.66|0
1651099200000|2022-04-27 22:40:00|34.48|31.68|34.54|31.74|34.54|31.74|34.48|31.68|0
1651099500000|2022-04-27 22:45:00|34.53|31.73|34.49|31.69|34.53|31.73|34.41|31.61|0
1651099800000|2022-04-27 22:50:00|34.5|31.7|34.45|31.65|34.52|31.72|34.43|31.63|0
1651100100000|2022-04-27 22:55:00|34.43|31.63|34.51|31.71|34.56|31.76|34.43|31.63|0
1651100400000|2022-04-27 23:00:00|34.5|31.7|34.64|31.84|34.64|31.84|34.48|31.68|0
1651100700000|2022-04-27 23:05:00|34.63|31.83|34.58|31.78|34.66|31.86|34.57|31.77|0
1651101000000|2022-04-27 23:10:00|34.6|31.8|34.55|31.75|34.6|31.8|34.52|31.72|0
1651101300000|2022-04-27 23:15:00|34.56|31.76|34.53|31.73|34.59|31.79|34.52|31.72|0
1651101600000|2022-04-27 23:20:00|34.55|31.75|34.49|31.69|34.55|31.75|34.46|31.66|0
1651101900000|2022-04-27 23:25:00|34.47|31.67|34.41|31.61|34.49|31.69|34.37|31.57|0
1651102200000|2022-04-27 23:30:00|34.4|31.6|34.29|31.49|34.46|31.66|34.29|31.49|0
1651102500000|2022-04-27 23:35:00|34.3|31.5|34.37|31.57|34.38|31.58|34.27|31.47|0
1651102800000|2022-04-27 23:40:00|34.38|31.58|34.54|31.74|34.54|31.74|34.38|31.58|0
1651103100000|2022-04-27 23:45:00|34.53|31.73|34.49|31.69|34.53|31.73|34.45|31.65|0
1651103400000|2022-04-27 23:50:00|34.48|31.68|34.49|31.69|34.52|31.72|34.45|31.65|0
1651103700000|2022-04-27 23:55:00|34.48|31.68|34.42|31.62|34.48|31.68|34.41|31.61|0
1651104000000|2022-04-28 00:00:00|34.44|31.64|34.6|31.8|34.6|31.8|34.44|31.64|0
1651104300000|2022-04-28 00:05:00|34.62|31.82|34.55|31.75|34.62|31.82|34.5|31.7|0
1651104600000|2022-04-28 00:10:00|34.56|31.76|34.55|31.75|34.57|31.77|34.52|31.72|0
1651104900000|2022-04-28 00:15:00|34.58|31.78|34.71|31.91|34.75|31.95|34.57|31.77|0
1651105200000|2022-04-28 00:20:00|34.73|31.93|34.83|32.03|34.85|32.05|34.73|31.93|0
1651105500000|2022-04-28 00:25:00|34.84|32.04|34.8|32|34.85|32.05|34.73|31.93|0
1651105800000|2022-04-28 00:30:00|34.81|32.01|34.76|31.96|34.89|32.09|34.72|31.92|0
1651106100000|2022-04-28 00:35:00|34.77|31.97|34.66|31.86|34.77|31.97|34.65|31.85|0
1651106400000|2022-04-28 00:40:00|34.67|31.87|34.59|31.79|34.67|31.87|34.53|31.73|0
1651106700000|2022-04-28 00:45:00|34.6|31.8|34.57|31.77|34.61|31.81|34.52|31.72|0
1651107000000|2022-04-28 00:50:00|34.56|31.76|34.47|31.67|34.57|31.77|34.46|31.66|0
1651107300000|2022-04-28 00:55:00|34.46|31.66|34.48|31.68|34.54|31.74|34.44|31.64|0
1651107600000|2022-04-28 01:00:00|34.49|31.69|34.42|31.62|34.57|31.77|34.41|31.61|0
1651107900000|2022-04-28 01:05:00|34.41|31.61|34.5|31.7|34.52|31.72|34.41|31.61|0
1651108200000|2022-04-28 01:10:00|34.51|31.71|34.54|31.74|34.56|31.76|34.49|31.69|0
1651108500000|2022-04-28 01:15:00|34.56|31.76|34.51|31.71|34.56|31.76|34.47|31.67|0
1651108800000|2022-04-28 01:20:00|34.52|31.72|34.76|31.96|34.8|32|34.5|31.7|0
1651109100000|2022-04-28 01:25:00|34.74|31.94|34.72|31.92|34.78|31.98|34.65|31.85|0
1651109400000|2022-04-28 01:30:00|34.71|31.91|34.91|32.11|34.94|32.14|34.71|31.91|0
1651109700000|2022-04-28 01:35:00|34.88|32.08|34.82|32.02|34.98|32.18|34.81|32.01|0
1651110000000|2022-04-28 01:40:00|34.81|32.01|34.85|32.05|34.85|32.05|34.76|31.96|0
1651110300000|2022-04-28 01:45:00|34.83|32.03|34.84|32.04|34.89|32.09|34.81|32.01|0
1651110600000|2022-04-28 01:50:00|34.83|32.03|34.79|31.99|34.83|32.03|34.7|31.9|0
1651110900000|2022-04-28 01:55:00|34.77|31.97|34.69|31.89|34.81|32.01|34.69|31.89|0
1651111200000|2022-04-28 02:00:00|34.7|31.9|34.68|31.88|34.74|31.94|34.64|31.84|0
1651111500000|2022-04-28 02:05:00|34.69|31.89|34.67|31.87|34.72|31.92|34.63|31.83|0
1651111800000|2022-04-28 02:10:00|34.66|31.86|34.63|31.83|34.67|31.87|34.63|31.83|0
1651112100000|2022-04-28 02:15:00|34.61|31.81|34.65|31.85|34.68|31.88|34.61|31.81|0
1651112400000|2022-04-28 02:20:00|34.64|31.84|34.67|31.87|34.7|31.9|34.64|31.84|0
1651112700000|2022-04-28 02:25:00|34.66|31.86|34.69|31.89|34.74|31.94|34.59|31.79|0
1651113000000|2022-04-28 02:30:00|34.7|31.9|34.6|31.8|34.7|31.9|34.56|31.76|0
1651113300000|2022-04-28 02:35:00|34.61|31.81|34.55|31.75|34.61|31.81|34.53|31.73|0
1651113600000|2022-04-28 02:40:00|34.53|31.73|34.35|31.55|34.53|31.73|34.35|31.55|0
1651113900000|2022-04-28 02:45:00|34.34|31.54|34.37|31.57|34.39|31.59|34.31|31.51|0
1651114200000|2022-04-28 02:50:00|34.36|31.56|34.42|31.62|34.42|31.62|34.35|31.55|0
1651114500000|2022-04-28 02:55:00|34.41|31.61|34.47|31.67|34.49|31.69|34.39|31.59|0
1651114800000|2022-04-28 03:00:00|34.46|31.66|34.47|31.67|34.49|31.69|34.44|31.64|0
1651115100000|2022-04-28 03:05:00|34.46|31.66|34.38|31.58|34.47|31.67|34.37|31.57|0
1651115400000|2022-04-28 03:10:00|34.39|31.59|34.35|31.55|34.42|31.62|34.31|31.51|0
1651115700000|2022-04-28 03:15:00|34.36|31.56|34.58|31.78|34.62|31.82|34.32|31.52|0
1651116000000|2022-04-28 03:20:00|34.6|31.8|34.54|31.74|34.62|31.82|34.53|31.73|0
1651116300000|2022-04-28 03:25:00|34.52|31.72|34.53|31.73|34.56|31.76|34.47|31.67|0
1651116600000|2022-04-28 03:30:00|34.52|31.72|34.51|31.71|34.58|31.78|34.46|31.66|0
1651116900000|2022-04-28 03:35:00|34.52|31.72|34.59|31.79|34.6|31.8|34.51|31.71|0
1651117200000|2022-04-28 03:40:00|34.58|31.78|34.61|31.81|34.65|31.85|34.58|31.78|0
1651117500000|2022-04-28 03:45:00|34.59|31.79|34.61|31.81|34.62|31.82|34.56|31.76|0
1651117800000|2022-04-28 03:50:00|34.6|31.8|34.62|31.82|34.62|31.82|34.58|31.78|0
1651118100000|2022-04-28 03:55:00|34.61|31.81|34.53|31.73|34.61|31.81|34.53|31.73|0
1651118400000|2022-04-28 04:00:00|34.52|31.72|34.57|31.77|34.59|31.79|34.5|31.7|0
1651118700000|2022-04-28 04:05:00|34.56|31.76|34.54|31.74|34.58|31.78|34.53|31.73|0
1651119000000|2022-04-28 04:10:00|34.51|31.71|34.52|31.72|34.55|31.75|34.47|31.67|0
1651119300000|2022-04-28 04:15:00|34.53|31.73|34.56|31.76|34.6|31.8|34.52|31.72|0
1651119600000|2022-04-28 04:20:00|34.57|31.77|34.53|31.73|34.58|31.78|34.52|31.72|0
1651119900000|2022-04-28 04:25:00|34.54|31.74|34.51|31.71|34.55|31.75|34.49|31.69|0
1651120200000|2022-04-28 04:30:00|34.5|31.7|34.48|31.68|34.54|31.74|34.48|31.68|0
1651120500000|2022-04-28 04:35:00|34.49|31.69|34.47|31.67|34.5|31.7|34.47|31.67|0
1651120800000|2022-04-28 04:40:00|34.48|31.68|34.06|31.26|34.48|31.68|34.05|31.25|0
1651121100000|2022-04-28 04:45:00|34.05|31.25|33.98|31.18|34.05|31.25|33.98|31.18|0
1651121400000|2022-04-28 04:50:00|33.97|31.17|34|31.2|34.02|31.22|33.97|31.17|0
1651121700000|2022-04-28 04:55:00|33.98|31.18|33.97|31.17|34|31.2|33.96|31.16|0
1651122000000|2022-04-28 05:00:00|33.99|31.19|34.02|31.22|34.07|31.27|33.98|31.18|0
1651122300000|2022-04-28 05:05:00|34.01|31.21|33.99|31.19|34.05|31.25|33.99|31.19|0
1651122600000|2022-04-28 05:10:00|34|31.2|34|31.2|34.03|31.23|33.98|31.18|0
1651122900000|2022-04-28 05:15:00|33.99|31.19|34.03|31.23|34.07|31.27|33.99|31.19|0
1651123200000|2022-04-28 05:20:00|34.02|31.22|34.08|31.28|34.09|31.29|34.01|31.21|0
1651123500000|2022-04-28 05:25:00|34.09|31.29|33.98|31.18|34.1|31.3|33.95|31.15|0
1651123800000|2022-04-28 05:30:00|33.96|31.16|34.03|31.23|34.05|31.25|33.94|31.14|0
1651124100000|2022-04-28 05:35:00|33.99|31.19|34.04|31.24|34.06|31.26|33.9|31.1|0
1651124400000|2022-04-28 05:40:00|34.03|31.23|34.09|31.29|34.14|31.34|34.02|31.22|0
1651124700000|2022-04-28 05:45:00|34.1|31.3|33.75|30.95|34.1|31.3|33.75|30.95|0
1651125000000|2022-04-28 05:50:00|33.78|30.98|33.72|30.92|33.82|31.02|33.69|30.89|0
1651125300000|2022-04-28 05:55:00|33.74|30.94|33.84|31.04|33.84|31.04|33.74|30.94|0
1651125600000|2022-04-28 06:00:00|33.83|31.03|33.7|30.9|33.92|31.12|33.66|30.86|0
1651125900000|2022-04-28 06:05:00|33.71|30.91|33.76|30.96|33.86|31.06|33.66|30.86|0
1651126200000|2022-04-28 06:10:00|33.74|30.94|33.66|30.86|33.84|31.04|33.63|30.83|0
1651126500000|2022-04-28 06:15:00|33.65|30.85|33.57|30.77|33.67|30.87|33.53|30.73|0
1651126800000|2022-04-28 06:20:00|33.56|30.76|33.5|30.7|33.59|30.79|33.43|30.63|0
1651127100000|2022-04-28 06:25:00|33.49|30.69|33.45|30.65|33.49|30.69|33.36|30.56|0
1651127400000|2022-04-28 06:30:00|33.46|30.66|33.45|30.65|33.47|30.67|33.37|30.57|0
1651127700000|2022-04-28 06:35:00|33.46|30.66|33.45|30.65|33.51|30.71|33.43|30.63|0
1651128000000|2022-04-28 06:40:00|33.44|30.64|33.35|30.55|33.47|30.67|33.34|30.54|0
1651128300000|2022-04-28 06:45:00|33.36|30.56|33.12|30.32|35.28|32.48|33.12|30.32|0
1651128600000|2022-04-28 06:50:00|33.11|30.31|33.58|30.78|33.61|30.81|33.06|30.26|0
1651128900000|2022-04-28 06:55:00|33.57|30.77|33.59|30.79|33.66|30.86|33.56|30.76|0
1651129200000|2022-04-28 07:00:00|33.55|30.75|33.52|30.72|33.73|30.93|33.5|30.7|0
1651129500000|2022-04-28 07:05:00|33.33|30.93|33.42|31.02|33.52|31.12|33.33|30.93|0
1651129800000|2022-04-28 07:10:00|33.4|31|33.25|30.85|33.5|31.1|33.07|30.67|0
1651130100000|2022-04-28 07:15:00|33.24|30.84|33.07|30.67|33.29|30.89|33.05|30.65|0
1651130400000|2022-04-28 07:20:00|33.05|30.65|33.06|30.66|33.51|31.11|32.95|30.55|0
1651130700000|2022-04-28 07:25:00|33.1|30.7|32.83|30.43|33.14|30.74|32.83|30.43|0
1651131000000|2022-04-28 07:30:00|32.84|30.44|32.86|30.46|32.88|30.48|32.76|30.36|0
1651131300000|2022-04-28 07:35:00|32.85|30.45|32.47|30.07|33.16|30.76|32.46|30.06|0
1651131600000|2022-04-28 07:40:00|32.48|30.08|32.49|30.09|32.54|30.14|32.46|30.06|0
1651131900000|2022-04-28 07:45:00|32.51|30.11|32.58|30.18|32.62|30.22|32.48|30.08|0
1651132200000|2022-04-28 07:50:00|32.59|30.19|32.83|30.43|33.43|31.03|31.38|28.98|0
1651132500000|2022-04-28 07:55:00|32.84|30.44|32.96|30.56|33|30.6|32.81|30.41|0
1651132800000|2022-04-28 08:00:00|32.97|30.57|32.89|30.49|32.98|30.58|32.74|30.34|0
1651133100000|2022-04-28 08:05:00|32.88|30.48|32.74|30.34|32.88|30.48|32.67|30.27|0
1651133400000|2022-04-28 08:10:00|32.76|30.36|32.6|30.2|32.9|30.5|32.6|30.2|0
1651133700000|2022-04-28 08:15:00|32.62|30.22|32.66|30.26|32.67|30.27|32.54|30.14|0
1651134000000|2022-04-28 08:20:00|32.67|30.27|32.55|30.15|32.71|30.31|32.54|30.14|0
1651134300000|2022-04-28 08:25:00|32.56|30.16|32.47|30.07|32.56|30.16|32.46|30.06|0
1651134600000|2022-04-28 08:30:00|32.46|30.06|32.47|30.07|32.56|30.16|32.46|30.06|0
1651134900000|2022-04-28 08:35:00|32.48|30.08|32.48|30.08|32.5|30.1|32.46|30.06|0
1651135200000|2022-04-28 08:40:00|32.49|30.09|32.46|30.06|32.51|30.11|32.3|29.9|0
1651135500000|2022-04-28 08:45:00|32.48|30.08|32.39|29.99|32.48|30.08|32.32|29.92|0
1651135800000|2022-04-28 08:50:00|32.41|30.01|32.35|29.95|32.45|30.05|32.34|29.94|0
1651136100000|2022-04-28 08:55:00|32.34|29.94|32.15|29.75|32.38|29.98|32.15|29.75|0
1651136400000|2022-04-28 09:00:00|32.13|29.73|32.12|29.72|32.25|29.85|32.05|29.65|0
1651136700000|2022-04-28 09:05:00|32.14|29.74|32.28|29.88|32.3|29.9|32.11|29.71|0
1651137000000|2022-04-28 09:10:00|32.27|29.87|32.36|29.96|32.4|30|32.27|29.87|0
1651137300000|2022-04-28 09:15:00|32.37|29.97|32.41|30.01|32.46|30.06|32.37|29.97|0
1651137600000|2022-04-28 09:20:00|32.42|30.02|32.35|29.95|32.43|30.03|32.33|29.93|0
1651137900000|2022-04-28 09:25:00|32.33|29.93|32.49|30.09|32.56|30.16|32.33|29.93|0
1651138200000|2022-04-28 09:30:00|32.47|30.07|32.4|30|32.49|30.09|32.36|29.96|0
1651138500000|2022-04-28 09:35:00|32.41|30.01|32.56|30.16|32.58|30.18|32.35|29.95|0
1651138800000|2022-04-28 09:40:00|32.55|30.15|32.63|30.23|32.63|30.23|32.44|30.04|0
1651139100000|2022-04-28 09:45:00|32.66|30.26|32.51|30.11|32.69|30.29|32.48|30.08|0
1651139400000|2022-04-28 09:50:00|32.53|30.13|32.57|30.17|32.68|30.28|32.52|30.12|0
1651139700000|2022-04-28 09:55:00|32.56|30.16|32.63|30.23|32.73|30.33|32.56|30.16|0
1651140000000|2022-04-28 10:00:00|32.62|30.22|32.66|30.26|32.72|30.32|32.58|30.18|0
1651140300000|2022-04-28 10:05:00|32.65|30.25|32.63|30.23|32.71|30.31|32.55|30.15|0
1651140600000|2022-04-28 10:10:00|32.64|30.24|32.74|30.34|32.74|30.34|32.62|30.22|0
1651140900000|2022-04-28 10:15:00|32.75|30.35|32.93|30.53|32.93|30.53|32.75|30.35|0
1651141200000|2022-04-28 10:20:00|32.91|30.51|32.85|30.45|32.97|30.57|32.8|30.4|0
1651141500000|2022-04-28 10:25:00|32.86|30.46|32.96|30.56|33|30.6|32.86|30.46|0
1651141800000|2022-04-28 10:30:00|32.94|30.54|32.87|30.47|32.99|30.59|32.83|30.43|0
1651142100000|2022-04-28 10:35:00|32.86|30.46|32.88|30.48|32.97|30.57|32.81|30.41|0
1651142400000|2022-04-28 10:40:00|32.89|30.49|32.87|30.47|32.94|30.54|32.8|30.4|0
1651142700000|2022-04-28 10:45:00|32.88|30.48|33.07|30.67|33.1|30.7|32.88|30.48|0
1651143000000|2022-04-28 10:50:00|33.08|30.68|33.08|30.68|33.1|30.7|33.02|30.62|0
1651143300000|2022-04-28 10:55:00|33.09|30.69|32.93|30.53|33.11|30.71|32.92|30.52|0
1651143600000|2022-04-28 11:00:00|32.94|30.54|32.67|30.27|32.94|30.54|32.64|30.24|0
1651143900000|2022-04-28 11:05:00|32.66|30.26|32.48|30.08|32.67|30.27|32.45|30.05|0
1651144200000|2022-04-28 11:10:00|32.46|30.06|32.54|30.14|32.57|30.17|32.45|30.05|0
1651144500000|2022-04-28 11:15:00|32.56|30.16|32.57|30.17|32.61|30.21|32.53|30.13|0
1651144800000|2022-04-28 11:20:00|32.55|30.15|32.58|30.18|32.61|30.21|32.53|30.13|0
1651145100000|2022-04-28 11:25:00|32.59|30.19|32.7|30.3|32.72|30.32|32.54|30.14|0
1651145400000|2022-04-28 11:30:00|32.72|30.32|32.8|30.4|32.81|30.41|32.65|30.25|0
1651145700000|2022-04-28 11:35:00|32.81|30.41|32.79|30.39|32.83|30.43|32.74|30.34|0
1651146000000|2022-04-28 11:40:00|32.8|30.4|32.75|30.35|32.82|30.42|32.75|30.35|0
1651146300000|2022-04-28 11:45:00|32.76|30.36|32.78|30.38|32.81|30.41|32.67|30.27|0
1651146600000|2022-04-28 11:50:00|32.79|30.39|32.86|30.46|32.88|30.48|32.7|30.3|0
1651146900000|2022-04-28 11:55:00|32.87|30.47|32.92|30.52|33.03|30.63|32.87|30.47|0
1651147200000|2022-04-28 12:00:00|32.93|30.53|33|30.6|33.01|30.61|32.88|30.48|0
1651147500000|2022-04-28 12:05:00|32.98|30.58|33.02|30.62|33.08|30.68|32.98|30.58|0
1651147800000|2022-04-28 12:10:00|33.03|30.63|33.15|30.75|33.2|30.8|33.03|30.63|0
1651148100000|2022-04-28 12:15:00|33.17|30.77|33.08|30.68|33.2|30.8|33.04|30.64|0
1651148400000|2022-04-28 12:20:00|33.07|30.67|32.93|30.53|33.09|30.69|32.92|30.52|0
1651148700000|2022-04-28 12:25:00|32.92|30.52|33.21|30.81|33.21|30.81|32.91|30.51|0
1651149000000|2022-04-28 12:30:00|33.24|30.84|33.39|30.99|33.46|31.06|33.23|30.83|0
1651149300000|2022-04-28 12:35:00|33.35|30.95|33.12|30.72|33.57|31.17|33.08|30.68|0
1651149600000|2022-04-28 12:40:00|33.1|30.7|32.97|30.57|33.15|30.75|32.81|30.41|0
1651149900000|2022-04-28 12:45:00|32.99|30.59|33.3|30.9|33.3|30.9|32.98|30.58|0
1651150200000|2022-04-28 12:50:00|33.31|30.91|33.58|31.18|33.66|31.26|33.31|30.91|0
1651150500000|2022-04-28 12:55:00|33.6|31.2|33.48|31.08|33.7|31.3|33.48|31.08|0
1651150800000|2022-04-28 13:00:00|33.53|31.13|33.47|31.07|33.59|31.19|33.33|30.93|0
1651151100000|2022-04-28 13:05:00|33.46|31.06|33.29|30.89|33.46|31.06|33.25|30.85|0
1651151400000|2022-04-28 13:10:00|33.3|30.9|33.43|31.03|33.43|31.03|33.27|30.87|0
1651151700000|2022-04-28 13:15:00|33.42|31.02|33.22|30.82|33.48|31.08|33.17|30.77|0
1651152000000|2022-04-28 13:20:00|33.21|30.81|33.17|30.77|33.24|30.84|33.13|30.73|0
1651152300000|2022-04-28 13:25:00|33.2|30.8|33.28|30.88|33.4|31|33.16|30.76|0
1651152600000|2022-04-28 13:30:00|33.27|30.87|33.56|31.16|33.56|31.16|32.37|29.97|0
1651152900000|2022-04-28 13:35:00|33.54|31.14|33.64|31.24|33.7|31.3|33.3|30.9|0
1651153200000|2022-04-28 13:40:00|33.71|31.31|34.15|31.75|34.23|31.83|33.42|31.02|0
1651153500000|2022-04-28 13:45:00|34.13|31.73|34.06|31.66|34.13|31.73|33.7|31.3|0
1651153800000|2022-04-28 13:50:00|34.08|31.68|33.18|30.78|34.28|31.88|33.13|30.73|0
1651154100000|2022-04-28 13:55:00|33.21|30.81|33.31|30.91|33.46|31.06|33.14|30.74|0
1651154400000|2022-04-28 14:00:00|33.32|30.92|34.07|31.67|34.08|31.68|33.29|30.89|0
1651154700000|2022-04-28 14:05:00|34.06|31.66|33.75|31.35|34.14|31.74|33.55|31.15|0
1651155000000|2022-04-28 14:10:00|33.69|31.29|33.73|31.33|34.02|31.62|33.56|31.16|0
1651155300000|2022-04-28 14:15:00|33.74|31.34|33.24|30.84|34.01|31.61|33.24|30.84|0
1651155600000|2022-04-28 14:20:00|33.26|30.86|33.55|31.15|33.57|31.17|33.23|30.83|0
1651155900000|2022-04-28 14:25:00|33.57|31.17|34.05|31.65|34.08|31.68|33.41|31.01|0
1651156200000|2022-04-28 14:30:00|34.1|31.7|35.38|32.98|35.4|33|33.34|30.94|0
1651156500000|2022-04-28 14:35:00|35.41|33.01|35.24|32.84|35.41|33.01|35.02|32.62|0
1651156800000|2022-04-28 14:40:00|35.25|32.85|35.2|32.8|35.56|33.16|35.18|32.78|0
1651157100000|2022-04-28 14:45:00|35.19|32.79|35.2|32.8|35.28|32.88|34.95|32.55|0
1651157400000|2022-04-28 14:50:00|35.19|32.79|35.14|32.74|35.46|33.06|35.02|32.62|0
1651157700000|2022-04-28 14:55:00|35.09|32.69|34.77|32.37|35.12|32.72|34.64|32.24|0
1651158000000|2022-04-28 15:00:00|34.74|32.34|34.55|32.15|34.82|32.42|34.45|32.05|0
1651158300000|2022-04-28 15:05:00|34.51|32.11|34.1|31.7|34.64|32.24|34.02|31.62|0
1651158600000|2022-04-28 15:10:00|34.09|31.69|34.02|31.62|34.21|31.81|34.02|31.62|0
1651158900000|2022-04-28 15:15:00|33.91|31.51|33.85|31.45|34.13|31.73|33.81|31.41|0
1651159200000|2022-04-28 15:20:00|33.83|31.43|34.04|31.64|34.14|31.74|33.81|31.41|0
1651159500000|2022-04-28 15:25:00|34.01|31.61|34.78|32.38|35.2|32.8|33.48|31.08|0
1651159800000|2022-04-28 15:30:00|34.72|32.32|34.54|32.14|34.92|32.52|34.51|32.11|0
1651160100000|2022-04-28 15:35:00|34.53|32.13|34.98|32.58|34.98|32.58|34.52|32.12|0
1651160400000|2022-04-28 15:40:00|34.99|32.59|35.12|32.72|35.12|32.72|34.85|32.45|0
1651160700000|2022-04-28 15:45:00|35.11|32.71|35.13|32.73|35.34|32.94|35.07|32.67|0
1651161000000|2022-04-28 15:50:00|35.14|32.74|34.87|32.47|35.24|32.84|34.71|32.31|0
1651161300000|2022-04-28 15:55:00|34.88|32.48|34.84|32.44|35.1|32.7|34.82|32.42|0
1651161600000|2022-04-28 16:00:00|34.87|32.47|34.85|32.45|35.2|32.8|34.76|32.36|0
1651161900000|2022-04-28 16:05:00|34.87|32.47|35.05|32.65|35.26|32.86|34.87|32.47|0
1651162200000|2022-04-28 16:10:00|35.03|32.63|34.65|32.25|35.08|32.68|34.65|32.25|0
1651162500000|2022-04-28 16:15:00|34.6|32.2|34.32|31.92|34.66|32.26|34.31|31.91|0
1651162800000|2022-04-28 16:20:00|34.31|31.91|33.77|31.37|34.38|31.98|33.71|31.31|0
1651163100000|2022-04-28 16:25:00|33.76|31.36|33.43|31.03|33.76|31.36|33.43|31.03|0
1651163400000|2022-04-28 16:30:00|33.37|30.97|33.46|30.58|33.59|31.07|33.23|30.45|0
1651163700000|2022-04-28 16:35:00|33.44|30.56|32.44|29.56|34.62|31.74|32.4|29.52|0
1651164000000|2022-04-28 16:40:00|32.46|29.58|32.14|29.26|32.46|29.58|32.14|29.26|0
1651164300000|2022-04-28 16:45:00|32.12|29.24|31.91|29.03|32.12|29.24|31.69|28.81|0
1651164600000|2022-04-28 16:50:00|31.9|29.02|31.88|29|32.16|29.28|31.87|28.99|0
1651164900000|2022-04-28 16:55:00|31.91|29.03|32.02|29.14|32.19|29.31|31.89|29.01|0
1651165200000|2022-04-28 17:00:00|31.97|29.09|31.9|29.02|32.15|29.27|31.88|29|0
1651165500000|2022-04-28 17:05:00|31.91|29.03|31.71|28.83|32.03|29.15|31.66|28.78|0
1651165800000|2022-04-28 17:10:00|31.72|28.84|31.36|28.48|31.72|28.84|31.33|28.45|0
1651166100000|2022-04-28 17:15:00|31.38|28.5|31.42|28.54|31.62|28.74|31.29|28.41|0
1651166400000|2022-04-28 17:20:00|31.43|28.55|31.87|28.99|31.99|29.11|30.87|27.99|0
1651166700000|2022-04-28 17:25:00|31.85|28.97|31.7|28.82|31.87|28.99|31.63|28.75|0
1651167000000|2022-04-28 17:30:00|31.69|28.81|31.7|28.82|31.92|29.04|31.6|28.72|0
1651167300000|2022-04-28 17:35:00|31.69|28.81|31.45|28.57|31.77|28.89|31.43|28.55|0
1651167600000|2022-04-28 17:40:00|31.43|28.55|31.65|28.77|31.86|28.98|31.38|28.5|0
1651167900000|2022-04-28 17:45:00|31.67|28.79|31.47|28.59|31.74|28.86|31.4|28.52|0
1651168200000|2022-04-28 17:50:00|31.46|28.58|31.88|29|31.9|29.02|31.46|28.58|0
1651168500000|2022-04-28 17:55:00|31.87|28.99|31.48|29.08|31.97|29.2|31.46|28.93|0
1651168800000|2022-04-28 18:00:00|31.47|29.07|31.4|29|31.54|29.14|31.36|28.96|0
1651169100000|2022-04-28 18:05:00|31.41|29.01|31.5|29.1|31.62|29.22|31.39|28.99|0
1651169400000|2022-04-28 18:10:00|31.49|29.09|31.54|29.14|31.55|29.15|31.33|28.93|0
1651169700000|2022-04-28 18:15:00|31.52|29.12|31.4|29|31.66|29.26|31.4|29|0
1651170000000|2022-04-28 18:20:00|31.41|29.01|31.29|28.89|31.55|29.15|31.29|28.89|0
1651170300000|2022-04-28 18:25:00|31.27|28.87|31.32|28.92|31.44|29.04|31.27|28.87|0
1651170600000|2022-04-28 18:30:00|31.31|28.91|31.34|28.94|31.48|29.08|31.22|28.82|0
1651170900000|2022-04-28 18:35:00|31.32|28.92|31.2|28.8|31.36|28.96|31.15|28.75|0
1651171200000|2022-04-28 18:40:00|31.19|28.79|30.97|28.57|31.19|28.79|30.96|28.56|0
1651171500000|2022-04-28 18:45:00|30.96|28.56|31.47|29.07|32.14|29.74|30.95|28.55|0
1651171800000|2022-04-28 18:50:00|31.46|29.06|31.66|29.26|31.66|29.26|31.31|28.91|0
1651172100000|2022-04-28 18:55:00|31.68|29.28|31.51|29.11|31.71|29.31|31.5|29.1|0
1651172400000|2022-04-28 19:00:00|31.56|29.16|31.5|29.1|31.68|29.28|31.37|28.97|0
1651172700000|2022-04-28 19:05:00|31.51|29.11|31.61|28.73|31.65|29.11|31.33|28.67|0
1651173000000|2022-04-28 19:10:00|31.62|28.74|31.77|28.89|31.84|28.96|31.62|28.74|0
1651173300000|2022-04-28 19:15:00|31.79|28.91|31.73|28.85|31.86|28.98|31.62|28.74|0
1651173600000|2022-04-28 19:20:00|31.72|28.84|31.68|28.8|31.87|28.99|31.66|28.78|0
1651173900000|2022-04-28 19:25:00|31.71|28.83|32.03|29.15|32.03|29.15|31.69|28.81|0
1651174200000|2022-04-28 19:30:00|32.04|29.16|32.62|29.74|32.65|29.77|31.99|29.11|0
1651174500000|2022-04-28 19:35:00|32.6|29.72|32.69|29.81|32.85|29.97|32.49|29.61|0
1651174800000|2022-04-28 19:40:00|32.7|29.82|32.84|29.96|32.9|30.02|32.43|29.55|0
1651175100000|2022-04-28 19:45:00|32.88|30|32.89|30.01|33.07|30.19|32.48|29.6|0
1651175400000|2022-04-28 19:50:00|33.03|30.15|33.02|30.14|33.25|30.37|32.93|30.05|0
1651175700000|2022-04-28 19:55:00|33.06|30.18|32.18|29.3|33.67|30.79|32.18|29.3|0
1651176000000|2022-04-28 20:00:00|32.37|29.49|33.02|30.14|33.53|30.65|32.15|29.27|0
1651176300000|2022-04-28 20:05:00|33.04|30.16|32.97|30.09|33.17|30.29|32.55|29.67|0
1651176600000|2022-04-28 20:10:00|33.04|30.16|33.15|30.27|33.18|30.3|32.8|29.92|0
1651176900000|2022-04-28 20:15:00|33.28|29.92|33.33|29.97|33.49|30.13|33.24|29.88|0
1651177200000|2022-04-28 20:20:00|33.32|29.96|33.18|29.82|33.43|30.07|33.04|29.68|0
1651177500000|2022-04-28 20:25:00|33.17|29.81|33.12|29.76|33.29|29.93|33.07|29.71|0
1651177800000|2022-04-28 20:30:00|33.1|29.74|32.76|28.84|33.1|29.74|32.01|28.49|0
1651178100000|2022-04-28 20:35:00|32.75|28.83|32.94|29.02|32.99|29.07|32.57|28.65|0
1651178400000|2022-04-28 20:40:00|32.93|29.01|32.62|28.7|33.07|29.15|32.57|28.65|0
1651178700000|2022-04-28 20:45:00|32.64|28.72|33.26|29.34|33.28|29.36|32.63|28.71|0
1651179000000|2022-04-28 20:50:00|33.25|29.33|32.56|29.76|33.3|29.91|32.53|29.28|0
1651179300000|2022-04-28 20:55:00|32.58|29.78|32.6|29.8|32.67|29.87|32.38|29.58|0
1651179600000|2022-04-28 21:00:00|32.62|29.82|32.73|29.93|32.78|29.98|32.5|29.7|0
1651179900000|2022-04-28 21:05:00|32.72|29.92|32.86|30.06|32.9|30.1|32.72|29.92|0
1651180200000|2022-04-28 21:10:00|32.85|30.05|33.1|30.3|33.1|30.3|32.76|29.96|0
1651180500000|2022-04-28 21:15:00|33.09|30.29|33.13|30.33|33.16|30.36|33.03|30.23|0
1651180800000|2022-04-28 21:20:00|33.11|30.31|33.57|30.77|33.72|30.92|33.1|30.3|0
1651181100000|2022-04-28 21:25:00|33.58|30.78|33.44|30.64|33.63|30.83|33.36|30.56|0
1651181400000|2022-04-28 21:30:00|33.42|30.62|33.45|30.65|33.52|30.72|33.42|30.62|0
1651181700000|2022-04-28 21:35:00|33.44|30.64|33.43|30.63|33.52|30.72|33.43|30.63|0
1651182000000|2022-04-28 21:40:00|33.42|30.62|33.44|30.64|33.44|30.64|33.28|30.48|0
1651182300000|2022-04-28 21:45:00|33.46|30.66|33.18|30.38|33.46|30.66|33.16|30.36|0
1651182600000|2022-04-28 21:50:00|33.19|30.39|33.15|30.35|33.21|30.41|33.1|30.3|0
1651182900000|2022-04-28 21:55:00|33.16|30.36|33.13|30.33|33.16|30.36|33.03|30.23|0
1651183200000|2022-04-28 22:00:00|33.42|30.62|33.19|30.39|33.7|30.9|33.18|30.38|0
1651183500000|2022-04-28 22:05:00|33.18|30.38|33.16|30.36|33.24|30.44|33.09|30.29|0
1651183800000|2022-04-28 22:10:00|33.17|30.37|33.11|30.31|33.28|30.48|33.04|30.24|0
1651184100000|2022-04-28 22:15:00|33.07|30.27|33.04|30.24|33.08|30.28|32.95|30.15|0
1651184400000|2022-04-28 22:20:00|33.03|30.23|33.05|30.25|33.08|30.28|32.89|30.09|0
1651184700000|2022-04-28 22:25:00|33.04|30.24|33.1|30.3|33.21|30.41|33.02|30.22|0
1651185000000|2022-04-28 22:30:00|33.11|30.31|33.04|30.24|33.11|30.31|32.94|30.14|0
1651185300000|2022-04-28 22:35:00|33.05|30.25|33.11|30.31|33.13|30.33|33.05|30.25|0
1651185600000|2022-04-28 22:40:00|33.12|30.32|33.26|30.46|33.33|30.53|33.09|30.29|0
1651185900000|2022-04-28 22:45:00|33.3|30.5|33.29|30.49|33.33|30.53|33.22|30.42|0
1651186200000|2022-04-28 22:50:00|33.3|30.5|33.34|30.54|33.37|30.57|33.28|30.48|0
1651186500000|2022-04-28 22:55:00|33.33|30.53|33.25|30.45|33.34|30.54|33.24|30.44|0
1651186800000|2022-04-28 23:00:00|33.24|30.44|33.31|30.51|33.35|30.55|33.24|30.44|0
1651187100000|2022-04-28 23:05:00|33.33|30.53|33.28|30.48|33.35|30.55|33.28|30.48|0
1651187400000|2022-04-28 23:10:00|33.29|30.49|33.27|30.47|33.31|30.51|33.24|30.44|0
1651187700000|2022-04-28 23:15:00|33.28|30.48|33.12|30.32|33.32|30.52|33.1|30.3|0
1651188000000|2022-04-28 23:20:00|33.13|30.33|33.85|31.05|33.86|31.06|33.06|30.26|0
1651188300000|2022-04-28 23:25:00|33.84|31.04|33.83|31.03|33.89|31.09|33.83|31.03|0
1651188600000|2022-04-28 23:30:00|33.84|31.04|33.92|31.12|33.94|31.14|33.79|30.99|0
1651188900000|2022-04-28 23:35:00|33.93|31.13|33.98|31.18|34|31.2|33.9|31.1|0
1651189200000|2022-04-28 23:40:00|33.97|31.17|34|31.2|34.03|31.23|33.96|31.16|0
1651189500000|2022-04-28 23:45:00|33.99|31.19|33.96|31.16|34.02|31.22|33.96|31.16|0
1651189800000|2022-04-28 23:50:00|33.97|31.17|33.94|31.14|34|31.2|33.94|31.14|0
1651190100000|2022-04-28 23:55:00|33.95|31.15|33.96|31.16|33.98|31.18|33.94|31.14|0
1651190400000|2022-04-29 00:00:00|33.95|31.15|33.91|31.11|33.97|31.17|33.89|31.09|0
1651190700000|2022-04-29 00:05:00|33.89|31.09|33.85|31.05|33.91|31.11|33.85|31.05|0
1651191000000|2022-04-29 00:10:00|33.86|31.06|33.69|30.89|33.87|31.07|33.68|30.88|0
1651191300000|2022-04-29 00:15:00|33.68|30.88|33.56|30.76|33.68|30.88|33.51|30.71|0
1651191600000|2022-04-29 00:20:00|33.55|30.75|33.39|30.59|33.55|30.75|33.38|30.58|0
1651191900000|2022-04-29 00:25:00|33.4|30.6|33.38|30.58|33.41|30.61|33.33|30.53|0
1651192200000|2022-04-29 00:30:00|33.36|30.56|33.1|30.3|33.41|30.61|33.05|30.25|0
1651192500000|2022-04-29 00:35:00|33.09|30.29|33.12|30.32|33.13|30.33|33.03|30.23|0
1651192800000|2022-04-29 00:40:00|33.11|30.31|33.17|30.37|33.21|30.41|33.11|30.31|0
1651193100000|2022-04-29 00:45:00|33.18|30.38|33.17|30.37|33.21|30.41|33.15|30.35|0
1651193400000|2022-04-29 00:50:00|33.16|30.36|33.21|30.41|33.22|30.42|33.09|30.29|0
1651193700000|2022-04-29 00:55:00|33.22|30.42|33.09|30.29|33.23|30.43|33.08|30.28|0
1651194000000|2022-04-29 01:00:00|33.08|30.28|33.15|30.35|33.15|30.35|33.05|30.25|0
1651194300000|2022-04-29 01:05:00|33.14|30.34|33.06|30.26|33.14|30.34|33.05|30.25|0
1651194600000|2022-04-29 01:10:00|33.02|30.22|33.08|30.28|33.11|30.31|33.01|30.21|0
1651194900000|2022-04-29 01:15:00|33.07|30.27|32.88|30.08|33.09|30.29|32.84|30.04|0
1651195200000|2022-04-29 01:20:00|32.87|30.07|32.91|30.11|33|30.2|32.85|30.05|0
1651195500000|2022-04-29 01:25:00|32.9|30.1|32.8|30|32.91|30.11|32.71|29.91|0
1651195800000|2022-04-29 01:30:00|32.78|29.98|32.65|29.85|32.79|29.99|32.61|29.81|0
1651196100000|2022-04-29 01:35:00|32.64|29.84|32.59|29.79|32.65|29.85|32.55|29.75|0
1651196400000|2022-04-29 01:40:00|32.57|29.77|32.51|29.71|32.6|29.8|32.44|29.64|0
1651196700000|2022-04-29 01:45:00|32.5|29.7|32.52|29.72|32.55|29.75|32.46|29.66|0
1651197000000|2022-04-29 01:50:00|32.53|29.73|32.56|29.76|32.59|29.79|32.5|29.7|0
1651197300000|2022-04-29 01:55:00|32.55|29.75|32.59|29.79|32.59|29.79|32.52|29.72|0
1651197600000|2022-04-29 02:00:00|32.6|29.8|32.55|29.75|32.6|29.8|32.54|29.74|0
1651197900000|2022-04-29 02:05:00|32.56|29.76|32.54|29.74|32.6|29.8|32.52|29.72|0
1651198200000|2022-04-29 02:10:00|32.52|29.72|32.65|29.85|32.67|29.87|32.48|29.68|0
1651198500000|2022-04-29 02:15:00|32.64|29.84|32.64|29.84|32.66|29.86|32.6|29.8|0
1651198800000|2022-04-29 02:20:00|32.63|29.83|32.61|29.81|32.66|29.86|32.61|29.81|0
1651199100000|2022-04-29 02:25:00|32.62|29.82|32.64|29.84|32.74|29.94|32.62|29.82|0
1651199400000|2022-04-29 02:30:00|32.65|29.85|32.77|29.97|32.78|29.98|32.65|29.85|0
1651199700000|2022-04-29 02:35:00|32.76|29.96|32.84|30.04|32.85|30.05|32.72|29.92|0
1651200000000|2022-04-29 02:40:00|32.85|30.05|32.83|30.03|32.91|30.11|32.81|30.01|0
1651200300000|2022-04-29 02:45:00|32.81|30.01|32.76|29.96|32.81|30.01|32.71|29.91|0
1651200600000|2022-04-29 02:50:00|32.75|29.95|32.71|29.91|32.75|29.95|32.67|29.87|0
1651200900000|2022-04-29 02:55:00|32.69|29.89|32.74|29.94|32.78|29.98|32.66|29.86|0
1651201200000|2022-04-29 03:00:00|32.73|29.93|32.71|29.91|32.73|29.93|32.68|29.88|0
1651201500000|2022-04-29 03:05:00|32.72|29.92|32.75|29.95|32.79|29.99|32.71|29.91|0
1651201800000|2022-04-29 03:10:00|32.76|29.96|32.83|30.03|32.89|30.09|32.75|29.95|0
1651202100000|2022-04-29 03:15:00|32.81|30.01|32.69|29.89|32.85|30.05|32.66|29.86|0
1651202400000|2022-04-29 03:20:00|32.67|29.87|32.79|29.99|32.79|29.99|32.66|29.86|0
1651202700000|2022-04-29 03:25:00|32.78|29.98|32.63|29.83|32.81|30.01|32.57|29.77|0
1651203000000|2022-04-29 03:30:00|32.62|29.82|32.61|29.81|32.64|29.84|32.58|29.78|0
1651203300000|2022-04-29 03:35:00|32.59|29.79|32.71|29.91|32.74|29.94|32.59|29.79|0
1651203600000|2022-04-29 03:40:00|32.7|29.9|32.69|29.89|32.78|29.98|32.67|29.87|0
1651203900000|2022-04-29 03:45:00|32.7|29.9|32.71|29.91|32.72|29.92|32.62|29.82|0
1651204200000|2022-04-29 03:50:00|32.69|29.89|32.8|30|32.81|30.01|32.6|29.8|0
1651204500000|2022-04-29 03:55:00|32.79|29.99|32.67|29.87|32.87|30.07|32.65|29.85|0
1651204800000|2022-04-29 04:00:00|32.68|29.88|32.73|29.93|32.75|29.95|32.59|29.79|0
1651205100000|2022-04-29 04:05:00|32.74|29.94|32.7|29.9|32.77|29.97|32.69|29.89|0
1651205400000|2022-04-29 04:10:00|32.71|29.91|32.73|29.93|32.75|29.95|32.69|29.89|0
1651205700000|2022-04-29 04:15:00|32.74|29.94|32.71|29.91|32.75|29.95|32.69|29.89|0
1651206000000|2022-04-29 04:20:00|32.72|29.92|32.73|29.93|32.74|29.94|32.67|29.87|0
1651206300000|2022-04-29 04:25:00|32.72|29.92|32.7|29.9|32.73|29.93|32.68|29.88|0
1651206600000|2022-04-29 04:30:00|32.72|29.92|32.66|29.86|32.72|29.92|32.64|29.84|0
1651206900000|2022-04-29 04:35:00|32.67|29.87|32.7|29.9|32.71|29.91|32.64|29.84|0
1651207200000|2022-04-29 04:40:00|32.69|29.89|32.67|29.87|32.71|29.91|32.66|29.86|0
1651207500000|2022-04-29 04:45:00|32.68|29.88|32.63|29.83|32.72|29.92|32.63|29.83|0
1651207800000|2022-04-29 04:50:00|32.62|29.82|32.63|29.83|32.71|29.91|32.6|29.8|0
1651208100000|2022-04-29 04:55:00|32.62|29.82|32.59|29.79|32.64|29.84|32.55|29.75|0
1651208400000|2022-04-29 05:00:00|32.6|29.8|32.38|29.58|32.6|29.8|32.35|29.55|0
1651208700000|2022-04-29 05:05:00|32.37|29.57|32.3|29.5|32.39|29.59|32.29|29.49|0
1651209000000|2022-04-29 05:10:00|32.32|29.52|32.34|29.54|32.38|29.58|32.3|29.5|0
1651209300000|2022-04-29 05:15:00|32.33|29.53|32.43|29.63|32.44|29.64|32.33|29.53|0
1651209600000|2022-04-29 05:20:00|32.42|29.62|32.5|29.7|32.62|29.82|32.41|29.61|0
1651209900000|2022-04-29 05:25:00|32.52|29.72|32.46|29.66|32.53|29.73|32.45|29.65|0
1651210200000|2022-04-29 05:30:00|32.45|29.65|32.44|29.64|32.51|29.71|32.39|29.59|0
1651210500000|2022-04-29 05:35:00|32.45|29.65|32.37|29.57|32.46|29.66|32.34|29.54|0
1651210800000|2022-04-29 05:40:00|32.36|29.56|32.4|29.6|32.42|29.62|32.35|29.55|0
1651211100000|2022-04-29 05:45:00|32.38|29.58|32.41|29.61|32.42|29.62|32.36|29.56|0
1651211400000|2022-04-29 05:50:00|32.42|29.62|32.55|29.75|32.57|29.77|32.41|29.61|0
1651211700000|2022-04-29 05:55:00|32.58|29.78|32.46|29.66|32.63|29.83|32.45|29.65|0
1651212000000|2022-04-29 06:00:00|32.48|29.68|32.36|29.56|32.63|29.83|32.36|29.56|0
1651212300000|2022-04-29 06:05:00|32.34|29.54|32.22|29.42|32.35|29.55|32.15|29.35|0
1651212600000|2022-04-29 06:10:00|32.24|29.44|32.41|29.61|32.48|29.68|32.24|29.44|0
1651212900000|2022-04-29 06:15:00|32.4|29.6|32.37|29.57|32.49|29.69|32.26|29.46|0
1651213200000|2022-04-29 06:20:00|32.38|29.58|32.25|29.45|32.44|29.64|32.21|29.41|0
1651213500000|2022-04-29 06:25:00|32.27|29.47|32.24|29.44|32.34|29.54|32.2|29.4|0
1651213800000|2022-04-29 06:30:00|32.25|29.45|32.17|29.37|32.31|29.51|32.13|29.33|0
1651214100000|2022-04-29 06:35:00|32.15|29.35|32.12|29.32|32.16|29.36|32.05|29.25|0
1651214400000|2022-04-29 06:40:00|32.14|29.34|32.12|29.32|32.19|29.39|32.1|29.3|0
1651214700000|2022-04-29 06:45:00|32.13|29.33|32.24|29.44|32.25|29.45|32.07|29.27|0
1651215000000|2022-04-29 06:50:00|32.23|29.43|32.37|29.57|32.39|29.59|32.2|29.4|0
1651215300000|2022-04-29 06:55:00|32.39|29.59|33|30.2|33.03|30.23|32.33|29.53|0
1651215600000|2022-04-29 07:00:00|32.97|30.17|32.76|29.96|33.34|30.54|32.76|29.96|0
1651215900000|2022-04-29 07:05:00|32.55|30.15|32.82|30.42|33.07|30.67|32.55|30.15|0
1651216200000|2022-04-29 07:10:00|32.83|30.43|33.4|31|33.96|31.56|32.47|30.07|0
1651216500000|2022-04-29 07:15:00|33.42|31.02|32.88|30.48|33.42|31.02|32.79|30.39|0
1651216800000|2022-04-29 07:20:00|32.87|30.47|32.75|30.35|32.87|30.47|32.65|30.25|0
1651217100000|2022-04-29 07:25:00|32.77|30.37|32.74|30.34|32.92|30.52|32.64|30.24|0
1651217400000|2022-04-29 07:30:00|32.73|30.33|32.62|30.22|32.73|30.33|32.55|30.15|0
1651217700000|2022-04-29 07:35:00|32.63|30.23|32.5|30.1|32.63|30.23|32.42|30.02|0
1651218000000|2022-04-29 07:40:00|32.49|30.09|32.5|30.1|32.94|30.54|32.44|30.04|0
1651218300000|2022-04-29 07:45:00|32.51|30.11|32.42|30.02|32.6|30.2|32.38|29.98|0
1651218600000|2022-04-29 07:50:00|32.41|30.01|32.45|30.05|32.59|30.19|32.29|29.89|0
1651218900000|2022-04-29 07:55:00|32.44|30.04|32.55|30.15|32.62|30.22|32.42|30.02|0
1651219200000|2022-04-29 08:00:00|32.53|30.13|32.43|30.03|32.62|30.22|32.4|30|0
1651219500000|2022-04-29 08:05:00|32.41|30.01|32.48|30.08|32.59|30.19|32.34|29.94|0
1651219800000|2022-04-29 08:10:00|32.46|30.06|32.45|30.05|32.5|30.1|32.4|30|0
1651220100000|2022-04-29 08:15:00|32.44|30.04|32.76|30.36|32.76|30.36|32.35|29.95|0
1651220400000|2022-04-29 08:20:00|32.78|30.38|32.92|30.52|32.93|30.53|32.76|30.36|0
1651220700000|2022-04-29 08:25:00|32.91|30.51|32.67|30.27|33.06|30.66|32.67|30.27|0
1651221000000|2022-04-29 08:30:00|32.68|30.28|32.92|30.52|32.92|30.52|32.67|30.27|0
1651221300000|2022-04-29 08:35:00|32.93|30.53|33.12|30.72|33.12|30.72|32.86|30.46|0
1651221600000|2022-04-29 08:40:00|33.1|30.7|33.14|30.74|33.17|30.77|32.98|30.58|0
1651221900000|2022-04-29 08:45:00|33.17|30.77|32.97|30.57|33.17|30.77|32.91|30.51|0
1651222200000|2022-04-29 08:50:00|32.99|30.59|33.02|30.62|33.09|30.69|32.95|30.55|0
1651222500000|2022-04-29 08:55:00|33.04|30.64|33.07|30.67|33.15|30.75|33.02|30.62|0
1651222800000|2022-04-29 09:00:00|33.06|30.66|32.88|30.48|33.19|30.79|32.57|30.17|0
1651223100000|2022-04-29 09:05:00|32.87|30.47|33.09|30.69|33.13|30.73|32.87|30.47|0
1651223400000|2022-04-29 09:10:00|33.08|30.68|33.12|30.72|33.13|30.73|33.03|30.63|0
1651223700000|2022-04-29 09:15:00|33.13|30.73|33.1|30.7|33.21|30.81|33.08|30.68|0
1651224000000|2022-04-29 09:20:00|33.11|30.71|33.04|30.64|33.17|30.77|32.95|30.55|0
1651224300000|2022-04-29 09:25:00|33.06|30.66|33.23|30.83|33.28|30.88|33.05|30.65|0
1651224600000|2022-04-29 09:30:00|33.25|30.85|33.23|30.83|33.32|30.92|33.1|30.7|0
1651224900000|2022-04-29 09:35:00|33.22|30.82|33.14|30.74|33.29|30.89|33.13|30.73|0
1651225200000|2022-04-29 09:40:00|33.15|30.75|32.99|30.59|33.25|30.85|32.64|30.24|0
1651225500000|2022-04-29 09:45:00|33.01|30.61|32.98|30.58|33.07|30.67|32.96|30.56|0
1651225800000|2022-04-29 09:50:00|32.99|30.59|33.1|30.7|33.12|30.72|32.93|30.53|0
1651226100000|2022-04-29 09:55:00|33.09|30.69|32.99|30.59|33.13|30.73|32.97|30.57|0
1651226400000|2022-04-29 10:00:00|32.98|30.58|32.81|30.41|33.01|30.61|32.73|30.33|0
1651226700000|2022-04-29 10:05:00|32.82|30.42|32.83|30.43|32.91|30.51|32.82|30.42|0
1651227000000|2022-04-29 10:10:00|32.84|30.44|32.97|30.57|33.05|30.65|32.84|30.44|0
1651227300000|2022-04-29 10:15:00|32.98|30.58|32.98|30.58|33.02|30.62|32.85|30.45|0
1651227600000|2022-04-29 10:20:00|32.99|30.59|33.1|30.7|33.11|30.71|32.98|30.58|0
1651227900000|2022-04-29 10:25:00|33.06|30.66|33.22|30.82|33.29|30.89|33.05|30.65|0
1651228200000|2022-04-29 10:30:00|33.23|30.83|33.17|30.77|33.29|30.89|33.13|30.73|0
1651228500000|2022-04-29 10:35:00|33.2|30.8|33.27|30.87|33.3|30.9|33.17|30.77|0
1651228800000|2022-04-29 10:40:00|33.28|30.88|33.3|30.9|33.7|31.3|33.12|30.72|0
1651229100000|2022-04-29 10:45:00|33.31|30.91|33.31|30.91|33.36|30.96|33.25|30.85|0
1651229400000|2022-04-29 10:50:00|33.33|30.93|33.21|30.81|33.33|30.93|33.18|30.78|0
1651229700000|2022-04-29 10:55:00|33.22|30.82|33.3|30.9|33.4|31|33.2|30.8|0
1651230000000|2022-04-29 11:00:00|33.29|30.89|33.31|30.91|33.42|31.02|33.16|30.76|0
1651230300000|2022-04-29 11:05:00|33.3|30.9|33.24|30.84|33.32|30.92|33.2|30.8|0
1651230600000|2022-04-29 11:10:00|33.23|30.83|33.39|30.99|33.47|31.07|33.23|30.83|0
1651230900000|2022-04-29 11:15:00|33.4|31|33.23|30.83|33.4|31|33.22|30.82|0
1651231200000|2022-04-29 11:20:00|33.21|30.81|33.16|30.76|33.25|30.85|33.14|30.74|0
1651231500000|2022-04-29 11:25:00|33.15|30.75|33.21|30.81|33.29|30.89|33.09|30.69|0
1651231800000|2022-04-29 11:30:00|33.22|30.82|33.38|30.98|33.38|30.98|33.12|30.72|0
1651232100000|2022-04-29 11:35:00|33.43|31.03|33.37|30.97|33.46|31.06|33.36|30.96|0
1651232400000|2022-04-29 11:40:00|33.39|30.99|33.46|31.06|33.53|31.13|33.37|30.97|0
1651232700000|2022-04-29 11:45:00|33.47|31.07|33.49|31.09|33.53|31.13|33.35|30.95|0
1651233000000|2022-04-29 11:50:00|33.5|31.1|33.51|31.11|33.63|31.23|33.49|31.09|0
1651233300000|2022-04-29 11:55:00|33.52|31.12|33.46|31.06|33.52|31.12|33.33|30.93|0
1651233600000|2022-04-29 12:00:00|33.5|31.1|33.35|30.95|33.5|31.1|33.32|30.92|0
1651233900000|2022-04-29 12:05:00|33.34|30.94|33.22|30.82|33.41|31.01|33.21|30.81|0
1651234200000|2022-04-29 12:10:00|33.23|30.83|33.24|30.84|33.35|30.95|33.21|30.81|0
1651234500000|2022-04-29 12:15:00|33.23|30.83|33.1|30.7|33.25|30.85|33.09|30.69|0
1651234800000|2022-04-29 12:20:00|33.09|30.69|32.8|30.4|33.11|30.71|32.79|30.39|0
1651235100000|2022-04-29 12:25:00|32.79|30.39|32.82|30.42|32.9|30.5|32.79|30.39|0
1651235400000|2022-04-29 12:30:00|32.83|30.43|33.37|30.97|33.56|31.16|32.82|30.42|0
1651235700000|2022-04-29 12:35:00|33.38|30.98|33.65|31.25|33.78|31.38|33.38|30.98|0
1651236000000|2022-04-29 12:40:00|33.64|31.24|33.42|31.02|33.68|31.28|33.35|30.95|0
1651236300000|2022-04-29 12:45:00|33.41|31.01|33.26|30.86|33.49|31.09|33.18|30.78|0
1651236600000|2022-04-29 12:50:00|33.32|30.92|33.35|30.95|33.38|30.98|33.21|30.81|0
1651236900000|2022-04-29 12:55:00|33.36|30.96|33.61|31.21|33.61|31.21|33.31|30.91|0
1651237200000|2022-04-29 13:00:00|33.65|31.25|33.66|31.26|33.7|31.3|33.51|31.11|0
1651237500000|2022-04-29 13:05:00|33.67|31.27|33.99|31.59|34|31.6|33.65|31.25|0
1651237800000|2022-04-29 13:10:00|34|31.6|34.1|31.7|34.14|31.74|33.94|31.54|0
1651238100000|2022-04-29 13:15:00|34.09|31.69|33.94|31.54|34.14|31.74|33.89|31.49|0
1651238400000|2022-04-29 13:20:00|33.97|31.57|33.6|31.2|34|31.6|33.55|31.15|0
1651238700000|2022-04-29 13:25:00|33.58|31.18|33.59|31.19|33.71|31.31|33.53|31.13|0
1651239000000|2022-04-29 13:30:00|33.58|31.18|32.85|30.45|33.82|31.42|32.73|30.33|0
1651239300000|2022-04-29 13:35:00|32.84|30.44|33.53|31.13|33.71|31.31|32.64|30.24|0
1651239600000|2022-04-29 13:40:00|33.5|31.1|33.97|31.57|33.98|31.58|33.28|30.88|0
1651239900000|2022-04-29 13:45:00|33.91|31.51|33.66|31.26|34.03|31.63|33.54|31.14|0
1651240200000|2022-04-29 13:50:00|33.68|31.28|33.01|30.61|33.86|31.46|32.93|30.53|0
1651240500000|2022-04-29 13:55:00|32.93|30.53|32.35|29.95|33.63|31.23|32.1|29.7|0
1651240800000|2022-04-29 14:00:00|32.34|29.94|32.66|30.26|32.7|30.3|32.29|29.89|0
1651241100000|2022-04-29 14:05:00|32.67|30.27|32.88|30.48|33.07|30.67|32.62|30.22|0
1651241400000|2022-04-29 14:10:00|32.86|30.46|32.96|30.56|33.08|30.68|32.68|30.28|0
1651241700000|2022-04-29 14:15:00|32.98|30.58|33.84|31.44|33.92|31.52|32.66|30.26|0
1651242000000|2022-04-29 14:20:00|33.88|31.48|34.02|31.62|34.15|31.75|33.74|31.34|0
1651242300000|2022-04-29 14:25:00|34.04|31.64|34.4|32|34.47|32.07|33.94|31.54|0
1651242600000|2022-04-29 14:30:00|34.47|32.07|33.38|30.98|34.48|32.08|31.93|29.53|0
1651242900000|2022-04-29 14:35:00|33.35|30.95|33.35|30.95|33.64|31.24|33.27|30.87|0
1651243200000|2022-04-29 14:40:00|33.39|30.99|33.45|31.05|33.66|31.26|33.31|30.91|0
1651243500000|2022-04-29 14:45:00|33.46|31.06|33.7|31.3|33.74|31.34|33.45|31.05|0
1651243800000|2022-04-29 14:50:00|33.73|31.33|33.6|31.2|33.84|31.44|33.55|31.15|0
1651244100000|2022-04-29 14:55:00|33.59|31.19|33.47|31.07|33.68|31.28|33.41|31.01|0
1651244400000|2022-04-29 15:00:00|33.53|31.13|33.58|31.18|33.84|31.44|33.52|31.12|0
1651244700000|2022-04-29 15:05:00|33.61|31.21|33.65|31.25|33.7|31.3|33.27|30.87|0
1651245000000|2022-04-29 15:10:00|33.62|31.22|33.66|31.26|33.99|31.59|33.57|31.17|0
1651245300000|2022-04-29 15:15:00|33.73|31.33|33.56|31.16|33.79|31.39|33.53|31.13|0
1651245600000|2022-04-29 15:20:00|33.52|31.12|33.46|31.06|33.74|31.34|33.33|30.93|0
1651245900000|2022-04-29 15:25:00|33.45|31.05|33.41|31.01|33.64|31.24|33.35|30.95|0
1651246200000|2022-04-29 15:30:00|33.43|31.03|33.21|30.81|33.49|31.09|32.9|30.5|0
1651246500000|2022-04-29 15:35:00|33.19|30.79|33.36|30.96|33.36|30.96|33.03|30.63|0
1651246800000|2022-04-29 15:40:00|33.39|30.99|33.07|30.67|33.44|31.04|33.05|30.65|0
1651247100000|2022-04-29 15:45:00|33.08|30.68|33.16|30.76|33.21|30.81|32.83|30.43|0
1651247400000|2022-04-29 15:50:00|33.14|30.74|32.85|30.45|33.19|30.79|32.41|30.01|0
1651247700000|2022-04-29 15:55:00|32.84|30.44|33.25|30.85|33.28|30.88|32.76|30.36|0
1651248000000|2022-04-29 16:00:00|33.22|30.82|33.85|31.45|33.87|31.47|33.22|30.82|0
1651248300000|2022-04-29 16:05:00|33.86|31.46|33.94|31.54|34|31.6|33.78|31.38|0
1651248600000|2022-04-29 16:10:00|33.95|31.55|33.82|31.42|33.98|31.58|33.73|31.33|0
1651248900000|2022-04-29 16:15:00|33.86|31.46|33.32|30.92|34.03|31.63|32.68|30.28|0
1651249200000|2022-04-29 16:20:00|33.3|30.9|33.14|30.74|33.39|30.99|32.63|30.23|0
1651249500000|2022-04-29 16:25:00|33.12|30.72|33.35|30.95|33.41|31.01|33.03|30.63|0
1651249800000|2022-04-29 16:30:00|33.37|30.97|33.42|31.02|33.51|31.11|33.29|30.89|0
1651250100000|2022-04-29 16:35:00|33.41|31.01|33.39|30.99|33.51|31.11|33.3|30.9|0
1651250400000|2022-04-29 16:40:00|33.4|31|33.68|31.28|33.7|31.3|33.37|30.97|0
1651250700000|2022-04-29 16:45:00|33.65|31.25|33.69|31.29|33.72|31.32|33.53|31.13|0
1651251000000|2022-04-29 16:50:00|33.71|31.31|34.1|31.7|34.1|31.7|33.69|31.29|0
1651251300000|2022-04-29 16:55:00|34.07|31.67|33.87|31.47|34.07|31.67|33.76|31.36|0
1651251600000|2022-04-29 17:00:00|33.9|31.5|33.52|31.12|33.9|31.5|33.43|31.03|0
1651251900000|2022-04-29 17:05:00|33.54|31.14|34.74|32.34|34.83|32.43|33.49|31.09|0
1651252200000|2022-04-29 17:10:00|34.75|32.35|34.56|32.16|34.81|32.41|34.56|32.16|0
1651252500000|2022-04-29 17:15:00|34.55|32.15|34.42|32.02|34.61|32.21|34.35|31.95|0
1651252800000|2022-04-29 17:20:00|34.43|32.03|34.13|31.73|34.54|32.14|34.13|31.73|0
1651253100000|2022-04-29 17:25:00|34.15|31.75|34.25|31.85|34.27|31.87|33.91|31.51|0
1651253400000|2022-04-29 17:30:00|34.28|31.88|34.09|31.69|34.28|31.88|33.98|31.58|0
1651253700000|2022-04-29 17:35:00|34.12|31.72|34.07|31.67|34.18|31.78|33.74|31.34|0
1651254000000|2022-04-29 17:40:00|34.06|31.66|34.41|32.01|34.52|32.12|34.05|31.65|0
1651254300000|2022-04-29 17:45:00|34.45|32.05|34.66|32.26|34.67|32.27|34.42|32.02|0
1651254600000|2022-04-29 17:50:00|34.6|32.2|34.68|32.28|34.71|32.31|34.54|32.14|0
1651254900000|2022-04-29 17:55:00|34.73|32.33|34.73|32.33|34.78|32.38|34.62|32.22|0
1651255200000|2022-04-29 18:00:00|34.74|32.34|34.93|32.53|35.01|32.61|34.68|32.28|0
1651255500000|2022-04-29 18:05:00|34.96|32.56|35.37|32.97|35.38|32.98|34.9|32.5|0
1651255800000|2022-04-29 18:10:00|35.39|32.99|35.3|32.9|35.51|33.11|35.2|32.8|0
1651256100000|2022-04-29 18:15:00|35.29|32.89|35.23|32.83|35.3|32.9|34.89|32.49|0
1651256400000|2022-04-29 18:20:00|35.25|32.85|35.57|33.17|35.62|33.22|35.25|32.85|0
1651256700000|2022-04-29 18:25:00|35.56|33.16|35.51|33.11|35.58|33.18|35.41|33.01|0
1651257000000|2022-04-29 18:30:00|35.52|33.12|35.59|33.19|35.68|33.28|35.37|32.97|0
1651257300000|2022-04-29 18:35:00|35.62|33.22|35.94|33.54|35.94|33.54|35.47|33.07|0
1651257600000|2022-04-29 18:40:00|35.91|33.51|35.79|33.39|35.91|33.51|35.79|33.39|0
1651257900000|2022-04-29 18:45:00|35.75|33.35|36.43|34.03|36.43|34.03|34.34|31.94|0
1651258200000|2022-04-29 18:50:00|36.41|34.01|36.56|34.16|36.56|34.16|36.35|33.95|0
1651258500000|2022-04-29 18:55:00|36.58|34.18|36.25|33.85|36.65|34.25|36.15|33.75|0
1651258800000|2022-04-29 19:00:00|36.27|33.87|36.36|33.96|36.55|34.15|36.21|33.81|0
1651259100000|2022-04-29 19:05:00|36.32|33.92|36.79|34.39|36.8|34.4|36.32|33.92|0
1651259400000|2022-04-29 19:10:00|36.78|34.38|37.03|34.63|37.12|34.72|36.66|34.26|0
1651259700000|2022-04-29 19:15:00|37.05|34.65|36.02|33.62|37.64|35.24|35.99|33.59|0
1651260000000|2022-04-29 19:20:00|36|33.6|36.12|33.72|36.36|33.96|35.99|33.59|0
1651260300000|2022-04-29 19:25:00|36.11|33.71|36.17|33.77|36.36|33.96|35.95|33.55|0
1651260600000|2022-04-29 19:30:00|36.22|33.82|35.9|33.5|36.28|33.88|35.74|33.34|0
1651260900000|2022-04-29 19:35:00|35.98|33.58|35.89|33.49|36.12|33.72|35.68|33.28|0
1651261200000|2022-04-29 19:40:00|35.88|33.48|36.11|33.71|36.19|33.79|35.64|33.24|0
1651261500000|2022-04-29 19:45:00|36.15|33.75|37.32|34.92|37.32|34.92|36.09|33.69|0
1651261800000|2022-04-29 19:50:00|37.31|34.91|37.82|35.42|37.94|35.54|37.31|34.91|0
1651262100000|2022-04-29 19:55:00|37.86|35.46|37.25|34.85|38.13|35.73|36.2|33.8|0
1651262400000|2022-04-29 20:00:00|37.33|34.93|37.26|34.86|37.44|35.04|37.04|34.64|0
1651262700000|2022-04-29 20:05:00|37.22|34.82|36.89|34.49|37.22|34.82|36.83|34.43|0
1651263000000|2022-04-29 20:10:00|36.88|34.48|36.21|33.81|38.02|35.62|36.14|33.74|0
1651475100000|2022-05-02 07:05:00|36.11|33.71|36.09|33.69|36.22|33.82|35.93|33.53|0
1651475400000|2022-05-02 07:10:00|36.11|33.71|36.01|33.61|36.3|33.9|35.96|33.56|0
1651475700000|2022-05-02 07:15:00|35.99|33.59|36.28|33.88|36.31|33.91|35.93|33.53|0
1651476000000|2022-05-02 07:20:00|36.27|33.87|36.4|34|36.51|34.11|36.27|33.87|0
1651476300000|2022-05-02 07:25:00|36.37|33.97|36.06|33.66|36.44|34.04|36.06|33.66|0
1651476600000|2022-05-02 07:30:00|36.1|33.7|36.45|34.05|36.62|34.22|36.1|33.7|0
1651476900000|2022-05-02 07:35:00|36.48|34.08|36.16|33.76|36.52|34.12|36.16|33.76|0
1651477200000|2022-05-02 07:40:00|36.17|33.77|36.11|33.71|36.31|33.91|36.11|33.71|0
1651477500000|2022-05-02 07:45:00|36.1|33.7|36.19|33.79|36.21|33.81|36.07|33.67|0
1651477800000|2022-05-02 07:50:00|36.17|33.77|36.2|33.8|36.23|33.83|36.06|33.66|0
1651478100000|2022-05-02 07:55:00|36.16|33.76|37.15|34.75|37.61|35.21|36.06|33.66|0
1651478400000|2022-05-02 08:00:00|37.12|34.72|36.45|34.05|37.15|34.75|36.4|34|0
1651478700000|2022-05-02 08:05:00|36.5|34.1|36.33|33.93|36.67|34.27|36.31|33.91|0
1651479000000|2022-05-02 08:10:00|36.34|33.94|36.46|34.06|36.47|34.07|36.2|33.8|0
1651479300000|2022-05-02 08:15:00|36.56|34.16|36.49|34.09|36.75|34.35|36.36|33.96|0
1651479600000|2022-05-02 08:20:00|36.51|34.11|36.71|34.31|36.71|34.31|36.4|34|0
1651479900000|2022-05-02 08:25:00|36.73|34.33|36.6|34.2|36.77|34.37|36.47|34.07|0
1651480200000|2022-05-02 08:30:00|36.61|34.21|36.87|34.47|36.91|34.51|36.61|34.21|0
1651480500000|2022-05-02 08:35:00|36.88|34.48|36.84|34.44|36.93|34.53|36.79|34.39|0
1651480800000|2022-05-02 08:40:00|36.77|34.37|36.73|34.33|36.92|34.52|36.53|34.13|0
1651481100000|2022-05-02 08:45:00|36.74|34.34|36.75|34.35|36.87|34.47|36.71|34.31|0
1651481400000|2022-05-02 08:50:00|36.78|34.38|37.12|34.72|37.15|34.75|36.78|34.38|0
1651481700000|2022-05-02 08:55:00|37.11|34.71|36.99|34.59|37.22|34.82|36.96|34.56|0
1651482000000|2022-05-02 09:00:00|36.96|34.56|36.76|34.36|36.97|34.57|36.7|34.3|0
1651482300000|2022-05-02 09:05:00|36.77|34.37|36.25|33.85|36.81|34.41|36.11|33.71|0
1651482600000|2022-05-02 09:10:00|36.26|33.86|36.13|33.73|36.26|33.86|35.99|33.59|0
1651482900000|2022-05-02 09:15:00|36.14|33.74|36.15|33.75|36.16|33.76|35.97|33.57|0
1651483200000|2022-05-02 09:20:00|36.17|33.77|35.92|33.52|36.19|33.79|35.9|33.5|0
1651483500000|2022-05-02 09:25:00|35.9|33.5|35.9|33.5|35.95|33.55|35.78|33.38|0
1651483800000|2022-05-02 09:30:00|35.89|33.49|35.8|33.4|35.94|33.54|35.77|33.37|0
1651484100000|2022-05-02 09:35:00|35.79|33.39|35.76|33.36|35.82|33.42|35.69|33.29|0
1651484400000|2022-05-02 09:40:00|35.77|33.37|35.72|33.32|36.21|33.81|35.7|33.3|0
1651484700000|2022-05-02 09:45:00|35.71|33.31|35.75|33.35|35.82|33.42|35.65|33.25|0
1651485000000|2022-05-02 09:50:00|35.76|33.36|35.66|33.26|35.76|33.36|35.61|33.21|0
1651485300000|2022-05-02 09:55:00|35.67|33.27|35.84|33.44|35.84|33.44|35.67|33.27|0
1651485600000|2022-05-02 10:00:00|35.83|33.43|35.97|33.57|36.03|33.63|35.79|33.39|0
1651485900000|2022-05-02 10:05:00|35.95|33.55|35.94|33.54|36.04|33.64|35.91|33.51|0
1651486200000|2022-05-02 10:10:00|35.92|33.52|35.7|33.3|35.92|33.52|35.69|33.29|0
1651486500000|2022-05-02 10:15:00|35.71|33.31|35.72|33.32|35.72|33.32|35.62|33.22|0
1651486800000|2022-05-02 10:20:00|35.71|33.31|35.74|33.34|35.76|33.36|35.66|33.26|0
1651487100000|2022-05-02 10:25:00|35.75|33.35|35.77|33.37|35.85|33.45|35.69|33.29|0
1651487400000|2022-05-02 10:30:00|35.76|33.36|35.65|33.25|35.82|33.42|35.61|33.21|0
1651487700000|2022-05-02 10:35:00|35.64|33.24|35.67|33.27|35.68|33.28|35.56|33.16|0
1651488000000|2022-05-02 10:40:00|35.68|33.28|35.77|33.37|35.86|33.46|35.68|33.28|0
1651488300000|2022-05-02 10:45:00|35.78|33.38|35.85|33.45|35.91|33.51|35.77|33.37|0
1651488600000|2022-05-02 10:50:00|35.84|33.44|35.88|33.48|35.91|33.51|35.79|33.39|0
1651488900000|2022-05-02 10:55:00|35.89|33.49|35.98|33.58|36.09|33.69|35.79|33.39|0
1651489200000|2022-05-02 11:00:00|35.97|33.57|35.95|33.55|35.99|33.59|35.84|33.44|0
1651489500000|2022-05-02 11:05:00|35.97|33.57|36.08|33.68|36.09|33.69|35.89|33.49|0
1651489800000|2022-05-02 11:10:00|36.1|33.7|36.18|33.78|36.19|33.79|36.02|33.62|0
1651490100000|2022-05-02 11:15:00|36.19|33.79|36.33|33.93|36.37|33.97|36.17|33.77|0
1651490400000|2022-05-02 11:20:00|36.34|33.94|36.29|33.89|36.44|34.04|36.2|33.8|0
1651490700000|2022-05-02 11:25:00|36.27|33.87|36.36|33.96|36.36|33.96|36.18|33.78|0
1651491000000|2022-05-02 11:30:00|36.38|33.98|36.64|34.24|36.64|34.24|36.38|33.98|0
1651491300000|2022-05-02 11:35:00|36.63|34.23|36.75|34.35|36.81|34.41|36.57|34.17|0
1651491600000|2022-05-02 11:40:00|36.78|34.38|36.78|34.38|36.82|34.42|36.69|34.29|0
1651491900000|2022-05-02 11:45:00|36.77|34.37|36.96|34.56|37.01|34.61|36.73|34.33|0
1651492200000|2022-05-02 11:50:00|36.95|34.55|37.13|34.73|37.14|34.74|36.85|34.45|0
1651492500000|2022-05-02 11:55:00|37.14|34.74|37.36|34.96|37.48|35.08|37.13|34.73|0
1651492800000|2022-05-02 12:00:00|37.28|34.88|38.27|35.87|38.51|36.11|37.25|34.85|0
1651493100000|2022-05-02 12:05:00|38.31|35.91|38.22|35.82|38.46|36.06|38.1|35.7|0
1651493400000|2022-05-02 12:10:00|38.24|35.84|38.39|35.99|38.47|36.07|38.2|35.8|0
1651493700000|2022-05-02 12:15:00|38.37|35.97|38.31|35.91|38.37|35.97|38.19|35.79|0
1651494000000|2022-05-02 12:20:00|38.29|35.89|38.14|35.74|38.29|35.89|38.08|35.68|0
1651494300000|2022-05-02 12:25:00|38.15|35.75|38.04|35.64|38.25|35.85|38.03|35.63|0
1651494600000|2022-05-02 12:30:00|38.02|35.62|38.13|35.73|38.14|35.74|37.84|35.44|0
1651494900000|2022-05-02 12:35:00|38.12|35.72|38.16|35.76|38.21|35.81|38.09|35.69|0
1651495200000|2022-05-02 12:40:00|38.15|35.75|38.17|35.77|38.27|35.87|38|35.6|0
1651495500000|2022-05-02 12:45:00|38.23|35.83|38.46|36.06|38.48|36.08|38.1|35.7|0
1651495800000|2022-05-02 12:50:00|38.5|36.1|38.15|35.75|38.55|36.15|38.13|35.73|0
1651496100000|2022-05-02 12:55:00|38.14|35.74|38.24|35.84|38.34|35.94|38.13|35.73|0
1651496400000|2022-05-02 13:00:00|38.23|35.83|37.98|35.58|38.23|35.83|37.97|35.57|0
1651496700000|2022-05-02 13:05:00|37.97|35.57|37.76|35.36|37.97|35.57|37.74|35.34|0
1651497000000|2022-05-02 13:10:00|37.74|35.34|37.34|34.94|37.75|35.35|37.33|34.93|0
1651497300000|2022-05-02 13:15:00|37.33|34.93|37.39|34.99|37.53|35.13|37.3|34.9|0
1651497600000|2022-05-02 13:20:00|37.36|34.96|37.41|35.01|37.57|35.17|37.29|34.89|0
1651497900000|2022-05-02 13:25:00|37.43|35.03|37.71|35.31|37.8|35.4|37.4|35|0
1651498200000|2022-05-02 13:30:00|37.7|35.3|38.2|35.8|38.26|35.86|37.19|34.79|0
1651498500000|2022-05-02 13:35:00|38.3|35.9|38.58|36.18|39.13|36.73|38.24|35.84|0
1651498800000|2022-05-02 13:40:00|38.54|36.14|37.68|35.28|39.14|36.74|37.2|34.8|0
1651499100000|2022-05-02 13:45:00|37.69|35.29|36.81|34.41|38.27|35.87|36.12|33.72|0
1651499400000|2022-05-02 13:50:00|36.86|34.46|36.28|33.88|37.12|34.72|36.28|33.88|0
1651499700000|2022-05-02 13:55:00|36.3|33.9|36.19|33.79|36.66|34.26|35.87|33.47|0
1651500000000|2022-05-02 14:00:00|36.23|33.83|36.07|33.67|36.7|34.3|35.99|33.59|0
1651500300000|2022-05-02 14:05:00|36.08|33.68|37.15|34.75|37.27|34.87|36.02|33.62|0
1651500600000|2022-05-02 14:10:00|37.19|34.79|37.11|34.71|37.36|34.96|36.75|34.35|0
1651500900000|2022-05-02 14:15:00|37.13|34.73|37.24|34.84|38.02|35.62|36.56|34.16|0
1651501200000|2022-05-02 14:20:00|37.31|34.91|36.39|33.99|38.03|35.63|36.32|33.92|0
1651501500000|2022-05-02 14:25:00|36.37|33.97|36.84|34.44|37.35|34.95|35.63|33.23|0
1651501800000|2022-05-02 14:30:00|36.72|34.32|36.42|34.02|36.72|34.32|36.09|33.69|0
1651502100000|2022-05-02 14:35:00|36.45|34.05|36.69|34.29|36.98|34.58|36.36|33.96|0
1651502400000|2022-05-02 14:40:00|36.65|34.25|36.82|34.42|36.88|34.48|36.1|33.7|0
1651502700000|2022-05-02 14:45:00|36.84|34.44|36.93|34.53|37.07|34.67|36.68|34.28|0
1651503000000|2022-05-02 14:50:00|36.91|34.51|37.21|34.81|37.3|34.9|36.88|34.48|0
1651503300000|2022-05-02 14:55:00|37.25|34.85|37.66|35.26|37.73|35.33|36.97|34.57|0
1651503600000|2022-05-02 15:00:00|37.86|34.98|38.72|35.84|38.72|35.84|37.83|34.95|0
1651503900000|2022-05-02 15:05:00|38.7|35.82|38.28|35.4|38.73|35.85|38.11|35.23|0
1651504200000|2022-05-02 15:10:00|38.27|35.39|37.24|34.36|38.55|35.67|36.43|33.55|0
1651504500000|2022-05-02 15:15:00|37.26|34.38|38.21|35.33|38.38|35.5|37.26|34.38|0
1651504800000|2022-05-02 15:20:00|38.23|35.35|38.05|35.17|38.35|35.47|37.9|35.02|0
1651505100000|2022-05-02 15:25:00|37.99|35.11|38.29|35.41|38.44|35.56|37.55|34.67|0
1651505400000|2022-05-02 15:30:00|38.25|35.37|38.05|35.17|38.58|35.7|37.8|34.92|0
1651505700000|2022-05-02 15:35:00|37.98|35.1|38.39|35.51|38.42|35.54|37.58|34.7|0
1651506000000|2022-05-02 15:40:00|38.43|35.55|38.28|35.4|38.6|35.72|37.9|35.02|0
1651506300000|2022-05-02 15:45:00|38.26|35.38|36.77|33.89|38.51|35.63|36.27|33.39|0
1651506600000|2022-05-02 15:50:00|36.86|33.98|36.5|33.62|36.86|33.98|36.4|33.52|0
1651506900000|2022-05-02 15:55:00|36.56|33.68|36.18|33.3|36.68|33.8|36.1|33.22|0
1651507200000|2022-05-02 16:00:00|36.15|33.27|36.98|34.1|37.14|34.26|35.92|33.04|0
1651507500000|2022-05-02 16:05:00|36.97|34.09|37.01|34.13|37.3|34.42|36.88|34|0
1651507800000|2022-05-02 16:10:00|37.04|34.16|36.86|33.98|37.13|34.25|36.84|33.96|0
1651508100000|2022-05-02 16:15:00|36.94|34.06|36.29|33.41|37.06|34.18|36.29|33.41|0
1651508400000|2022-05-02 16:20:00|36.31|33.43|36.37|33.49|36.43|33.55|35.93|33.05|0
1651508700000|2022-05-02 16:25:00|36.38|33.5|36.53|33.65|36.76|33.88|36.32|33.44|0
1651509000000|2022-05-02 16:30:00|36.44|33.56|36.05|33.65|36.64|33.76|36.04|33.35|0
1651509300000|2022-05-02 16:35:00|35.99|33.59|36.27|33.39|36.51|33.86|35.68|33.06|0
1651509600000|2022-05-02 16:40:00|36.3|33.42|36.42|33.54|36.49|33.61|36.07|33.19|0
1651509900000|2022-05-02 16:45:00|36.46|33.58|36.54|33.66|36.66|33.78|36.36|33.48|0
1651510200000|2022-05-02 16:50:00|36.59|33.71|36.94|34.06|36.99|34.11|36.5|33.62|0
1651510500000|2022-05-02 16:55:00|36.93|34.05|37.21|34.33|37.37|34.49|36.67|33.79|0
1651510800000|2022-05-02 17:00:00|37.19|34.31|37.89|35.01|38.08|35.2|37.17|34.29|0
1651511100000|2022-05-02 17:05:00|37.88|35|36.84|33.96|37.94|35.06|36.24|33.36|0
1651511400000|2022-05-02 17:10:00|36.88|34|36.75|33.87|37.25|34.37|36.47|33.59|0
1651511700000|2022-05-02 17:15:00|36.78|33.9|36.8|33.92|36.94|34.06|36.67|33.79|0
1651512000000|2022-05-02 17:20:00|36.76|33.88|37.16|34.28|37.16|34.28|36.76|33.88|0
1651512300000|2022-05-02 17:25:00|37.12|34.24|36.83|33.95|37.53|34.65|36.73|33.85|0
1651512600000|2022-05-02 17:30:00|36.87|33.99|37.09|34.21|37.11|34.23|36.53|33.65|0
1651512900000|2022-05-02 17:35:00|37.12|34.24|37.2|34.32|37.25|34.37|36.91|34.03|0
1651513200000|2022-05-02 17:40:00|37.18|34.3|37.38|34.5|37.38|34.5|36.91|34.03|0
1651513500000|2022-05-02 17:45:00|37.33|34.45|37.68|34.8|37.7|34.82|37.3|34.42|0
1651513800000|2022-05-02 17:50:00|37.67|34.79|37.7|34.82|37.75|34.87|37.46|34.58|0
1651514100000|2022-05-02 17:55:00|37.64|34.76|37.36|34.48|37.71|34.83|37.36|34.48|0
1651514400000|2022-05-02 18:00:00|37.4|34.52|37.01|34.13|37.7|34.82|37.01|34.13|0
1651514700000|2022-05-02 18:05:00|36.97|34.09|37.4|34.52|37.41|34.53|36.76|33.88|0
1651515000000|2022-05-02 18:10:00|37.41|34.53|38.14|35.26|38.15|35.27|37.37|34.49|0
1651515300000|2022-05-02 18:15:00|38.11|35.23|39.01|36.13|39.04|36.16|38.08|35.2|0
1651515600000|2022-05-02 18:20:00|39|36.12|38.11|35.23|39.09|36.21|37.76|34.88|0
1651515900000|2022-05-02 18:25:00|38.16|35.28|38.21|35.33|38.37|35.49|38.06|35.18|0
1651516200000|2022-05-02 18:30:00|38.19|35.31|38.02|35.14|38.35|35.47|37.9|35.02|0
1651516500000|2022-05-02 18:35:00|38.03|35.15|38.22|35.34|38.37|35.49|37.95|35.07|0
1651516800000|2022-05-02 18:40:00|38.19|35.31|38.65|35.77|38.9|36.02|38.05|35.17|0
1651517100000|2022-05-02 18:45:00|38.64|35.76|37.92|34.56|38.64|35.76|37.72|34.53|0
1651517400000|2022-05-02 18:50:00|37.91|34.55|37.64|34.28|38.28|34.92|37.4|34.04|0
1651517700000|2022-05-02 18:55:00|37.68|34.32|38.08|34.72|38.27|34.91|37.6|34.24|0
1651518000000|2022-05-02 19:00:00|37.95|34.59|37.43|34.07|38.03|34.67|37.26|33.9|0
1651518300000|2022-05-02 19:05:00|37.39|34.03|36.78|33.42|37.47|34.11|36.61|33.25|0
1651518600000|2022-05-02 19:10:00|36.81|33.45|36.01|32.65|36.81|33.45|35.98|32.62|0
1651518900000|2022-05-02 19:15:00|35.99|32.63|35.39|32.03|35.99|32.63|35.28|31.92|0
1651519200000|2022-05-02 19:20:00|35.35|31.99|35.53|32.17|36.32|32.96|34.06|30.7|0
1651519500000|2022-05-02 19:25:00|35.58|32.22|35.59|32.23|35.79|32.43|35.33|31.97|0
1651519800000|2022-05-02 19:30:00|35.62|32.26|35.02|31.66|35.74|32.38|34.47|31.11|0
1651520100000|2022-05-02 19:35:00|34.98|31.62|35.61|32.25|35.88|32.52|34.88|31.52|0
1651520400000|2022-05-02 19:40:00|35.54|32.18|35.89|32.53|35.89|32.53|35.11|31.75|0
1651520700000|2022-05-02 19:45:00|35.97|32.61|35.04|31.68|35.99|32.63|34.96|31.6|0
1651521000000|2022-05-02 19:50:00|35|31.64|34.95|31.59|35.26|31.9|34.6|31.24|0
1651521300000|2022-05-02 19:55:00|35.03|31.67|34.57|31.69|35.17|31.85|34.51|31.45|0
1651521600000|2022-05-02 20:00:00|34.51|31.63|34.52|31.64|34.68|31.8|34.34|31.46|0
1651521900000|2022-05-02 20:05:00|34.5|31.62|34.37|31.49|34.57|31.69|34.33|31.45|0
1651522200000|2022-05-02 20:10:00|34.38|31.5|34.91|32.03|34.96|32.08|34.34|31.46|0
1651522500000|2022-05-02 20:15:00|35.13|31.77|35.14|31.78|35.15|31.79|34.99|31.63|0
1651522800000|2022-05-02 20:20:00|35.13|31.77|35.1|31.74|35.13|31.77|35.01|31.65|0
1651523100000|2022-05-02 20:25:00|35.12|31.76|35.09|31.73|35.19|31.83|35.03|31.67|0
1651523400000|2022-05-02 20:30:00|35.07|31.71|35.11|31.75|35.12|31.76|34.99|31.63|0
1651523700000|2022-05-02 20:35:00|35.09|31.73|34.97|31.61|35.11|31.75|34.95|31.59|0
1651524000000|2022-05-02 20:40:00|35|31.64|34.98|31.62|35.01|31.65|34.95|31.59|0
1651524300000|2022-05-02 20:45:00|34.96|31.6|34.89|31.53|35|31.64|34.89|31.53|0
1651524600000|2022-05-02 20:50:00|34.88|31.52|35|31.64|35|31.64|34.86|31.5|0
1651524900000|2022-05-02 20:55:00|35.01|31.65|35.01|31.65|35.04|31.68|34.97|31.61|0
1651525200000|2022-05-02 21:00:00|35.04|31.68|35.03|31.67|35.04|31.68|35|31.64|0
1651525500000|2022-05-02 21:05:00|35.04|31.68|35.01|31.65|35.04|31.68|35.01|31.65|0
1651525800000|2022-05-02 21:10:00|35|31.64|35.01|31.65|35.01|31.65|35|31.64|0
1651526100000|2022-05-02 21:15:00|35|31.64|35.01|31.65|35.01|31.65|35|31.64|0
1651526400000|2022-05-02 21:20:00|35.02|31.66|35|31.64|35.02|31.66|35|31.64|0
1651526700000|2022-05-02 21:25:00|35.01|31.65|35.03|31.67|35.03|31.67|35.01|31.65|0
1651527000000|2022-05-02 21:30:00|35.02|31.66|35.02|31.66|35.03|31.67|35.02|31.66|0
1651527300000|2022-05-02 21:35:00|35.01|31.65|34.94|31.58|35.05|31.69|34.94|31.58|0
1651527600000|2022-05-02 21:40:00|34.93|31.57|34.97|31.61|34.97|31.61|34.93|31.57|0
1651527900000|2022-05-02 21:45:00|34.96|31.6|34.98|31.62|34.98|31.62|34.95|31.59|0
1651528200000|2022-05-02 21:50:00|35|31.64|35|31.64|35.03|31.67|34.99|31.63|0
1651528500000|2022-05-02 21:55:00|35.01|31.65|35.01|31.65|35.03|31.67|34.98|31.62|0
1651528800000|2022-05-02 22:00:00|35|31.64|35.11|31.75|35.13|31.77|35|31.64|0
1651529100000|2022-05-02 22:05:00|35.13|31.77|35.1|31.74|35.13|31.77|35.08|31.72|0
1651529400000|2022-05-02 22:10:00|35.09|31.73|35.03|31.67|35.1|31.74|35.03|31.67|0
1651529700000|2022-05-02 22:15:00|35.04|31.68|35.04|31.68|35.09|31.73|34.99|31.63|0
1651530000000|2022-05-02 22:20:00|35.03|31.67|35.09|31.73|35.09|31.73|35.02|31.66|0
1651530300000|2022-05-02 22:25:00|35.07|31.71|35.01|31.65|35.1|31.74|35|31.64|0
1651530600000|2022-05-02 22:30:00|34.99|31.63|35.19|31.83|35.21|31.85|34.99|31.63|0
1651530900000|2022-05-02 22:35:00|35.18|31.82|35.16|31.8|35.18|31.82|35.13|31.77|0
1651531200000|2022-05-02 22:40:00|35.17|31.81|35.22|31.86|35.23|31.87|35.17|31.81|0
1651531500000|2022-05-02 22:45:00|35.21|31.85|35.19|31.83|35.21|31.85|35.18|31.82|0
1651531800000|2022-05-02 22:50:00|35.18|31.82|35.11|31.75|35.18|31.82|35.09|31.73|0
1651532100000|2022-05-02 22:55:00|35.12|31.76|35.16|31.8|35.19|31.83|35.12|31.76|0
1651532400000|2022-05-02 23:00:00|35.15|31.79|34.99|31.63|35.15|31.79|34.94|31.58|0
1651532700000|2022-05-02 23:05:00|34.98|31.62|34.93|31.57|35.02|31.66|34.93|31.57|0
1651533000000|2022-05-02 23:10:00|34.94|31.58|34.99|31.63|35|31.64|34.94|31.58|0
1651533300000|2022-05-02 23:15:00|35|31.64|35|31.64|35.01|31.65|34.98|31.62|0
1651533600000|2022-05-02 23:20:00|34.99|31.63|34.96|31.6|35|31.64|34.88|31.52|0
1651533900000|2022-05-02 23:25:00|34.95|31.59|34.93|31.57|34.96|31.6|34.9|31.54|0
1651534200000|2022-05-02 23:30:00|34.94|31.58|34.95|31.59|34.97|31.61|34.91|31.55|0
1651534500000|2022-05-02 23:35:00|34.96|31.6|35.01|31.65|35.01|31.65|34.95|31.59|0
1651534800000|2022-05-02 23:40:00|35.02|31.66|35.07|31.71|35.07|31.71|35|31.64|0
1651535100000|2022-05-02 23:45:00|35.08|31.72|35.02|31.66|35.08|31.72|35.02|31.66|0
1651535400000|2022-05-02 23:50:00|35.03|31.67|35.05|31.69|35.08|31.72|35.03|31.67|0
1651535700000|2022-05-02 23:55:00|35.04|31.68|34.9|31.54|35.05|31.69|34.9|31.54|0
1651536000000|2022-05-03 00:00:00|34.89|31.53|34.98|31.62|34.99|31.63|34.71|31.35|0
1651536300000|2022-05-03 00:05:00|35|31.64|34.67|31.31|35|31.64|34.67|31.31|0
1651536600000|2022-05-03 00:10:00|34.68|31.32|34.81|31.45|34.82|31.46|34.67|31.31|0
1651536900000|2022-05-03 00:15:00|34.82|31.46|34.8|31.44|34.83|31.47|34.75|31.39|0
1651537200000|2022-05-03 00:20:00|34.82|31.46|34.86|31.5|34.94|31.58|34.8|31.44|0
1651537500000|2022-05-03 00:25:00|34.88|31.52|34.79|31.43|34.92|31.56|34.78|31.42|0
1651537800000|2022-05-03 00:30:00|34.78|31.42|34.63|31.27|34.81|31.45|34.59|31.23|0
1651538100000|2022-05-03 00:35:00|34.61|31.25|34.61|31.25|34.61|31.25|34.49|31.13|0
1651538400000|2022-05-03 00:40:00|34.58|31.22|34.47|31.11|34.61|31.25|34.44|31.08|0
1651538700000|2022-05-03 00:45:00|34.44|31.08|34.35|30.99|34.44|31.08|34.28|30.92|0
1651539000000|2022-05-03 00:50:00|34.34|30.98|34.4|31.04|34.41|31.05|34.33|30.97|0
1651539300000|2022-05-03 00:55:00|34.39|31.03|34.4|31.04|34.44|31.08|34.37|31.01|0
1651539600000|2022-05-03 01:00:00|34.45|31.09|34.34|30.98|34.45|31.09|34.32|30.96|0
1651539900000|2022-05-03 01:05:00|34.35|30.99|34.42|31.06|34.47|31.11|34.34|30.98|0
1651540200000|2022-05-03 01:10:00|34.41|31.05|34.53|31.17|34.56|31.2|34.4|31.04|0
1651540500000|2022-05-03 01:15:00|34.54|31.18|34.71|31.35|34.71|31.35|34.51|31.15|0
1651540800000|2022-05-03 01:20:00|34.72|31.36|34.6|31.24|34.72|31.36|34.58|31.22|0
1651541100000|2022-05-03 01:25:00|34.58|31.22|34.64|31.28|34.67|31.31|34.58|31.22|0
1651541400000|2022-05-03 01:30:00|34.63|31.27|34.63|31.27|34.66|31.3|34.54|31.18|0
1651541700000|2022-05-03 01:35:00|34.64|31.28|34.63|31.27|34.68|31.32|34.61|31.25|0
1651542000000|2022-05-03 01:40:00|34.64|31.28|34.71|31.35|34.75|31.39|34.56|31.2|0
1651542300000|2022-05-03 01:45:00|34.7|31.34|34.47|31.11|34.7|31.34|34.42|31.06|0
1651542600000|2022-05-03 01:50:00|34.46|31.1|34.31|30.95|34.46|31.1|34.17|30.81|0
1651542900000|2022-05-03 01:55:00|34.33|30.97|34.26|30.9|34.39|31.03|34.26|30.9|0
1651543200000|2022-05-03 02:00:00|34.28|30.92|33.92|30.56|34.28|30.92|33.87|30.51|0
1651543500000|2022-05-03 02:05:00|33.93|30.57|33.95|30.59|34|30.64|33.9|30.54|0
1651543800000|2022-05-03 02:10:00|33.97|30.61|33.98|30.62|34.01|30.65|33.95|30.59|0
1651544100000|2022-05-03 02:15:00|33.99|30.63|33.86|30.5|33.99|30.63|33.83|30.47|0
1651544400000|2022-05-03 02:20:00|33.87|30.51|33.86|30.5|33.92|30.56|33.83|30.47|0
1651544700000|2022-05-03 02:25:00|33.85|30.49|33.81|30.45|33.86|30.5|33.81|30.45|0
1651545000000|2022-05-03 02:30:00|33.82|30.46|33.85|30.49|33.94|30.58|33.76|30.4|0
1651545300000|2022-05-03 02:35:00|33.84|30.48|33.91|30.55|33.95|30.59|33.83|30.47|0
1651545600000|2022-05-03 02:40:00|33.92|30.56|33.79|30.43|33.95|30.59|33.76|30.4|0
1651545900000|2022-05-03 02:45:00|33.78|30.42|33.67|30.31|33.81|30.45|33.67|30.31|0
1651546200000|2022-05-03 02:50:00|33.66|30.3|33.6|30.24|33.72|30.36|33.56|30.2|0
1651546500000|2022-05-03 02:55:00|33.59|30.23|33.73|30.37|33.74|30.38|33.58|30.22|0
1651546800000|2022-05-03 03:00:00|33.74|30.38|33.73|30.37|33.77|30.41|33.7|30.34|0
1651547100000|2022-05-03 03:05:00|33.72|30.36|33.76|30.4|33.81|30.45|33.69|30.33|0
1651547400000|2022-05-03 03:10:00|33.75|30.39|33.74|30.38|33.77|30.41|33.65|30.29|0
1651547700000|2022-05-03 03:15:00|33.73|30.37|33.76|30.4|33.76|30.4|33.68|30.32|0
1651548000000|2022-05-03 03:20:00|33.75|30.39|33.8|30.44|33.82|30.46|33.73|30.37|0
1651548300000|2022-05-03 03:25:00|33.79|30.43|33.88|30.52|33.88|30.52|33.77|30.41|0
1651548600000|2022-05-03 03:30:00|33.87|30.51|33.95|30.59|33.95|30.59|33.85|30.49|0
1651548900000|2022-05-03 03:35:00|33.94|30.58|33.93|30.57|33.95|30.59|33.86|30.5|0
1651549200000|2022-05-03 03:40:00|33.92|30.56|33.99|30.63|34.02|30.66|33.92|30.56|0
1651549500000|2022-05-03 03:45:00|33.98|30.62|33.98|30.62|33.99|30.63|33.93|30.57|0
1651549800000|2022-05-03 03:50:00|33.97|30.61|33.99|30.63|34.04|30.68|33.96|30.6|0
1651550100000|2022-05-03 03:55:00|34|30.64|34.04|30.68|34.08|30.72|33.97|30.61|0
1651550400000|2022-05-03 04:00:00|34.02|30.66|34.11|30.75|34.14|30.78|33.98|30.62|0
1651550700000|2022-05-03 04:05:00|34.1|30.74|33.98|30.62|34.11|30.75|33.96|30.6|0
1651551000000|2022-05-03 04:10:00|33.96|30.6|33.96|30.6|33.99|30.63|33.95|30.59|0
1651551300000|2022-05-03 04:15:00|33.95|30.59|34.02|30.66|34.02|30.66|33.94|30.58|0
1651551600000|2022-05-03 04:20:00|34.01|30.65|34.01|30.65|34.04|30.68|33.97|30.61|0
1651551900000|2022-05-03 04:25:00|34.02|30.66|34.04|30.68|34.04|30.68|33.99|30.63|0
1651552200000|2022-05-03 04:30:00|34.02|30.66|33.88|30.52|34.1|30.74|33.88|30.52|0
1651552500000|2022-05-03 04:35:00|33.89|30.53|33.92|30.56|33.93|30.57|33.86|30.5|0
1651552800000|2022-05-03 04:40:00|33.93|30.57|33.92|30.56|33.99|30.63|33.87|30.51|0
1651553100000|2022-05-03 04:45:00|33.93|30.57|34.04|30.68|34.04|30.68|33.9|30.54|0
1651553400000|2022-05-03 04:50:00|34.05|30.69|34.01|30.65|34.1|30.74|33.92|30.56|0
1651553700000|2022-05-03 04:55:00|33.99|30.63|34.12|30.76|34.13|30.77|33.99|30.63|0
1651554000000|2022-05-03 05:00:00|34.14|30.78|34.12|30.76|34.19|30.83|34.09|30.73|0
1651554300000|2022-05-03 05:05:00|34.13|30.77|34.01|30.65|34.15|30.79|34.01|30.65|0
1651554600000|2022-05-03 05:10:00|34.02|30.66|33.91|30.55|34.03|30.67|33.88|30.52|0
1651554900000|2022-05-03 05:15:00|33.9|30.54|33.84|30.48|33.96|30.6|33.81|30.45|0
1651555200000|2022-05-03 05:20:00|33.85|30.49|33.86|30.5|33.91|30.55|33.84|30.48|0
1651555500000|2022-05-03 05:25:00|33.85|30.49|33.85|30.49|33.92|30.56|33.85|30.49|0
1651555800000|2022-05-03 05:30:00|33.86|30.5|33.87|30.51|33.97|30.61|33.85|30.49|0
1651556100000|2022-05-03 05:35:00|33.89|30.53|33.87|30.51|33.92|30.56|33.84|30.48|0
1651556400000|2022-05-03 05:40:00|33.86|30.5|33.93|30.57|33.93|30.57|33.85|30.49|0
1651556700000|2022-05-03 05:45:00|33.94|30.58|34.04|30.68|34.12|30.76|33.94|30.58|0
1651557000000|2022-05-03 05:50:00|34.06|30.7|33.95|30.59|34.06|30.7|33.91|30.55|0
1651557300000|2022-05-03 05:55:00|33.94|30.58|33.8|30.44|33.96|30.6|33.78|30.42|0
1651557600000|2022-05-03 06:00:00|33.82|30.46|34.12|30.76|34.13|30.77|33.78|30.42|0
1651557900000|2022-05-03 06:05:00|34.14|30.78|34.24|30.88|34.24|30.88|34.06|30.7|0
1651558200000|2022-05-03 06:10:00|34.23|30.87|34.2|30.84|34.27|30.91|34.15|30.79|0
1651558500000|2022-05-03 06:15:00|34.19|30.83|34.1|30.74|34.28|30.92|34.04|30.68|0
1651558800000|2022-05-03 06:20:00|34.09|30.73|34.1|30.74|34.19|30.83|34.03|30.67|0
1651559100000|2022-05-03 06:25:00|34.09|30.73|34.1|30.74|34.19|30.83|34.04|30.68|0
1651559400000|2022-05-03 06:30:00|34.08|30.72|34.08|30.72|34.22|30.86|34.07|30.71|0
1651559700000|2022-05-03 06:35:00|34.09|30.73|34.05|30.69|34.12|30.76|34.04|30.68|0
1651560000000|2022-05-03 06:40:00|34.06|30.7|34.03|30.67|34.08|30.72|33.96|30.6|0
1651560300000|2022-05-03 06:45:00|34.04|30.68|34.16|30.8|34.21|30.85|34.03|30.67|0
1651560600000|2022-05-03 06:50:00|34.15|30.79|34.78|31.42|34.92|31.56|34.07|30.71|0
1651560900000|2022-05-03 06:55:00|34.77|31.41|34.83|31.47|34.9|31.54|34.75|31.39|0
1651561200000|2022-05-03 07:00:00|34.84|31.48|35.26|31.9|35.26|31.9|34.83|31.47|0
1651561500000|2022-05-03 07:05:00|35.04|32.16|33.85|30.97|35.1|32.22|33.85|30.97|0
1651561800000|2022-05-03 07:10:00|33.86|30.98|33.89|31.01|34.1|31.22|33.78|30.9|0
1651562100000|2022-05-03 07:15:00|33.88|31|33.96|31.08|34.08|31.2|33.83|30.95|0
1651562400000|2022-05-03 07:20:00|33.93|31.05|33.88|31|34.06|31.18|33.76|30.88|0
1651562700000|2022-05-03 07:25:00|33.85|30.97|33.77|30.89|33.99|31.11|33.76|30.88|0
1651563000000|2022-05-03 07:30:00|33.82|30.94|34.26|31.38|34.32|31.44|33.77|30.89|0
1651563300000|2022-05-03 07:35:00|34.28|31.4|34.35|31.47|34.38|31.5|34.18|31.3|0
1651563600000|2022-05-03 07:40:00|34.37|31.49|34.37|31.49|34.43|31.55|34.23|31.35|0
1651563900000|2022-05-03 07:45:00|34.39|31.51|34.54|31.66|34.6|31.72|34.31|31.43|0
1651564200000|2022-05-03 07:50:00|34.53|31.65|33.79|31.39|34.53|31.66|33.78|31.38|0
1651564500000|2022-05-03 07:55:00|33.78|31.38|33.91|31.51|33.96|31.56|33.77|31.37|0
1651564800000|2022-05-03 08:00:00|33.9|31.5|33.62|31.22|33.95|31.55|33.59|31.19|0
1651565100000|2022-05-03 08:05:00|33.61|31.21|33.59|31.19|33.64|31.24|33.45|31.05|0
1651565400000|2022-05-03 08:10:00|33.61|31.21|33.76|31.36|33.79|31.39|33.57|31.17|0
1651565700000|2022-05-03 08:15:00|33.73|31.33|34.29|31.89|34.29|31.89|33.69|31.29|0
1651566000000|2022-05-03 08:20:00|34.28|31.88|34.24|31.84|34.29|31.89|34.1|31.7|0
1651566300000|2022-05-03 08:25:00|34.26|31.86|34.45|32.05|34.45|32.05|34.18|31.78|0
1651566600000|2022-05-03 08:30:00|34.44|32.04|34.51|32.11|34.54|32.14|34.38|31.98|0
1651566900000|2022-05-03 08:35:00|34.5|32.1|34.45|32.05|34.54|32.14|34.42|32.02|0
1651567200000|2022-05-03 08:40:00|34.43|32.03|34.62|32.22|34.68|32.28|34.43|32.03|0
1651567500000|2022-05-03 08:45:00|34.61|32.21|34.64|32.24|34.76|32.36|34.5|32.1|0
1651567800000|2022-05-03 08:50:00|34.63|32.23|34.64|32.24|34.71|32.31|34.52|32.12|0
1651568100000|2022-05-03 08:55:00|34.65|32.25|34.6|32.2|34.72|32.32|34.53|32.13|0
1651568400000|2022-05-03 09:00:00|34.62|32.22|34.7|32.3|34.76|32.36|34.52|32.12|0
1651568700000|2022-05-03 09:05:00|34.72|32.32|34.77|32.37|34.89|32.49|34.7|32.3|0
1651569000000|2022-05-03 09:10:00|34.74|32.34|34.78|32.38|34.85|32.45|34.68|32.28|0
1651569300000|2022-05-03 09:15:00|34.72|32.32|34.67|32.27|34.72|32.32|34.55|32.15|0
1651569600000|2022-05-03 09:20:00|34.66|32.26|34.68|32.28|34.78|32.38|34.64|32.24|0
1651569900000|2022-05-03 09:25:00|34.7|32.3|34.78|32.38|34.9|32.5|34.65|32.25|0
1651570200000|2022-05-03 09:30:00|34.79|32.39|34.79|32.39|34.9|32.5|34.76|32.36|0
1651570500000|2022-05-03 09:35:00|34.76|32.36|34.8|32.4|34.85|32.45|34.74|32.34|0
1651570800000|2022-05-03 09:40:00|34.79|32.39|34.64|32.24|34.79|32.39|34.61|32.21|0
1651571100000|2022-05-03 09:45:00|34.65|32.25|34.6|32.2|34.65|32.25|34.53|32.13|0
1651571400000|2022-05-03 09:50:00|34.59|32.19|34.58|32.18|34.67|32.27|34.56|32.16|0
1651571700000|2022-05-03 09:55:00|34.59|32.19|34.64|32.24|34.71|32.31|34.53|32.13|0
1651572000000|2022-05-03 10:00:00|34.63|32.23|34.55|32.15|34.69|32.29|34.53|32.13|0
1651572300000|2022-05-03 10:05:00|34.56|32.16|34.66|32.26|34.74|32.34|34.55|32.15|0
1651572600000|2022-05-03 10:10:00|34.64|32.24|34.63|32.23|34.8|32.4|34.59|32.19|0
1651572900000|2022-05-03 10:15:00|34.64|32.24|34.8|32.4|34.81|32.41|34.61|32.21|0
1651573200000|2022-05-03 10:20:00|34.81|32.41|34.97|32.57|35.03|32.63|34.81|32.41|0
1651573500000|2022-05-03 10:25:00|35|32.6|35.25|32.85|35.33|32.93|34.97|32.57|0
1651573800000|2022-05-03 10:30:00|35.27|32.87|35.34|32.94|35.52|33.12|35.24|32.84|0
1651574100000|2022-05-03 10:35:00|35.33|32.93|35.35|32.95|35.43|33.03|35.25|32.85|0
1651574400000|2022-05-03 10:40:00|35.36|32.96|35.69|33.29|35.69|33.29|35.32|32.92|0
1651574700000|2022-05-03 10:45:00|35.68|33.28|35.66|33.26|35.79|33.39|35.66|33.26|0
1651575000000|2022-05-03 10:50:00|35.69|33.29|35.57|33.17|35.82|33.42|35.57|33.17|0
1651575300000|2022-05-03 10:55:00|35.56|33.16|35.56|33.16|35.6|33.2|35.52|33.12|0
1651575600000|2022-05-03 11:00:00|35.55|33.15|35.57|33.17|35.65|33.25|35.52|33.12|0
1651575900000|2022-05-03 11:05:00|35.55|33.15|34.91|32.51|35.55|33.15|34.01|31.61|0
1651576200000|2022-05-03 11:10:00|34.9|32.5|34.86|32.46|35|32.6|34.81|32.41|0
1651576500000|2022-05-03 11:15:00|34.84|32.44|34.94|32.54|34.94|32.54|34.81|32.41|0
1651576800000|2022-05-03 11:20:00|34.92|32.52|34.81|32.41|35.01|32.61|34.81|32.41|0
1651577100000|2022-05-03 11:25:00|34.8|32.4|34.59|32.19|34.88|32.48|34.58|32.18|0
1651577400000|2022-05-03 11:30:00|34.58|32.18|34.67|32.27|34.68|32.28|34.46|32.06|0
1651577700000|2022-05-03 11:35:00|34.66|32.26|34.65|32.25|34.7|32.3|34.6|32.2|0
1651578000000|2022-05-03 11:40:00|34.66|32.26|34.6|32.2|34.67|32.27|34.5|32.1|0
1651578300000|2022-05-03 11:45:00|34.61|32.21|34.44|32.04|34.63|32.23|34.44|32.04|0
1651578600000|2022-05-03 11:50:00|34.42|32.02|34.35|31.95|34.5|32.1|34.34|31.94|0
1651578900000|2022-05-03 11:55:00|34.36|31.96|34.29|31.89|34.36|31.96|34.24|31.84|0
1651579200000|2022-05-03 12:00:00|34.32|31.92|34.13|31.73|34.32|31.92|34.08|31.68|0
1651579500000|2022-05-03 12:05:00|34.12|31.72|34.1|31.7|34.2|31.8|34.02|31.62|0
1651579800000|2022-05-03 12:10:00|34.11|31.71|34.02|31.62|34.13|31.73|33.97|31.57|0
1651580100000|2022-05-03 12:15:00|33.99|31.59|33.92|31.52|33.99|31.59|33.86|31.46|0
1651580400000|2022-05-03 12:20:00|33.9|31.5|34.05|31.65|34.08|31.68|33.86|31.46|0
1651580700000|2022-05-03 12:25:00|34.04|31.64|33.98|31.58|34.88|32.48|33.93|31.53|0
1651581000000|2022-05-03 12:30:00|33.99|31.59|33.91|31.51|34.12|31.72|33.82|31.42|0
1651581300000|2022-05-03 12:35:00|33.89|31.49|33.71|31.31|33.93|31.53|33.71|31.31|0
1651581600000|2022-05-03 12:40:00|33.73|31.33|33.55|31.15|33.76|31.36|33.55|31.15|0
1651581900000|2022-05-03 12:45:00|33.53|31.13|33.62|31.22|33.63|31.23|33.51|31.11|0
1651582200000|2022-05-03 12:50:00|33.6|31.2|33.65|31.25|33.77|31.37|33.58|31.18|0
1651582500000|2022-05-03 12:55:00|33.64|31.24|33.95|31.55|34.28|31.88|33.53|31.13|0
1651582800000|2022-05-03 13:00:00|33.93|31.53|34.03|31.63|34.09|31.69|33.9|31.5|0
1651583100000|2022-05-03 13:05:00|34.01|31.61|34.01|31.61|34.09|31.69|33.96|31.56|0
1651583400000|2022-05-03 13:10:00|34|31.6|34.08|31.68|34.09|31.69|34|31.6|0
1651583700000|2022-05-03 13:15:00|34.09|31.69|34.1|31.7|34.15|31.75|33.99|31.59|0
1651584000000|2022-05-03 13:20:00|34.11|31.71|34.12|31.72|34.23|31.83|34.05|31.65|0
1651584300000|2022-05-03 13:25:00|34.15|31.75|34.14|31.74|34.39|31.99|34.14|31.74|0
1651584600000|2022-05-03 13:30:00|34.1|31.7|33.91|31.51|34.63|32.23|33.79|31.39|0
1651584900000|2022-05-03 13:35:00|33.95|31.55|34.67|32.27|34.72|32.32|33.95|31.55|0
1651585200000|2022-05-03 13:40:00|34.56|32.16|34.41|32.01|34.64|32.24|34|31.6|0
1651585500000|2022-05-03 13:45:00|34.45|32.05|34.56|32.16|34.89|32.49|34.37|31.97|0
1651585800000|2022-05-03 13:50:00|34.6|32.2|33.6|31.2|34.73|32.33|33.57|31.17|0
1651586100000|2022-05-03 13:55:00|33.61|31.21|33.38|30.98|33.84|31.44|33.29|30.89|0
1651586400000|2022-05-03 14:00:00|33.25|30.85|33.16|30.76|33.75|31.35|33.09|30.69|0
1651586700000|2022-05-03 14:05:00|33.15|30.75|33.95|31.55|34.04|31.64|33.04|30.64|0
1651587000000|2022-05-03 14:10:00|34.01|31.61|33.49|31.09|34.19|31.79|33.48|31.08|0
1651587300000|2022-05-03 14:15:00|33.55|31.15|33.57|31.17|34.04|31.64|33.55|31.15|0
1651587600000|2022-05-03 14:20:00|33.61|31.21|33.53|31.13|33.94|31.54|33.42|31.02|0
1651587900000|2022-05-03 14:25:00|33.49|31.09|33.25|30.85|33.76|31.36|33.15|30.75|0
1651588200000|2022-05-03 14:30:00|33.21|30.81|32.96|30.56|33.52|31.12|32.83|30.43|0
1651588500000|2022-05-03 14:35:00|32.93|30.53|33.4|31|33.4|31|32.89|30.49|0
1651588800000|2022-05-03 14:40:00|33.38|30.98|33.82|31.42|33.82|31.42|33.35|30.95|0
1651589100000|2022-05-03 14:45:00|33.84|31.44|33.94|31.54|34.09|31.69|33.76|31.36|0
1651589400000|2022-05-03 14:50:00|33.99|31.59|33.05|30.65|34.36|31.96|32.9|30.5|0
1651589700000|2022-05-03 14:55:00|33.07|30.67|33.16|30.76|33.65|31.25|33.04|30.64|0
1651590000000|2022-05-03 15:00:00|33.15|30.75|32.78|30.38|33.4|31|32.75|30.35|0
1651590300000|2022-05-03 15:05:00|32.64|30.24|32.34|29.94|33.48|31.08|32.24|29.84|0
1651590600000|2022-05-03 15:10:00|32.33|29.93|32.66|30.26|32.99|30.59|32.3|29.9|0
1651590900000|2022-05-03 15:15:00|32.56|30.16|32.64|30.24|32.97|30.57|32.43|30.03|0
1651591200000|2022-05-03 15:20:00|32.63|30.23|32.27|29.87|32.63|30.23|32.26|29.86|0
1651591500000|2022-05-03 15:25:00|32.32|29.92|32.48|30.08|32.56|30.16|32.23|29.83|0
1651591800000|2022-05-03 15:30:00|32.4|30|32.15|29.75|32.43|30.03|32.05|29.65|0
1651592100000|2022-05-03 15:35:00|32.13|29.73|32.62|30.22|32.67|30.27|32.13|29.73|0
1651592400000|2022-05-03 15:40:00|32.59|30.19|32.55|30.15|32.59|30.19|32.27|29.87|0
1651592700000|2022-05-03 15:45:00|32.56|30.16|32.59|30.19|32.77|30.37|32.51|30.11|0
1651593000000|2022-05-03 15:50:00|32.58|30.18|32.6|30.2|32.75|30.35|32.5|30.1|0
1651593300000|2022-05-03 15:55:00|32.61|30.21|32.49|30.09|32.7|30.3|32.46|30.06|0
1651593600000|2022-05-03 16:00:00|32.48|30.08|32.27|29.87|32.59|30.19|32.11|29.71|0
1651593900000|2022-05-03 16:05:00|32.28|29.88|33.22|30.82|33.38|30.98|32.28|29.88|0
1651594200000|2022-05-03 16:10:00|33.24|30.84|33.32|30.92|33.63|31.23|33.22|30.82|0
1651594500000|2022-05-03 16:15:00|33.3|30.9|33.28|30.88|33.5|31.1|33.24|30.84|0
1651594800000|2022-05-03 16:20:00|33.3|30.9|33.1|30.7|33.3|30.9|33.02|30.62|0
1651595100000|2022-05-03 16:25:00|33.07|30.67|33.38|30.98|33.38|30.98|32.91|30.51|0
1651595400000|2022-05-03 16:30:00|33.39|30.99|33.39|30.99|33.65|31.25|33.29|30.89|0
1651595700000|2022-05-03 16:35:00|33.36|30.96|33.29|30.89|33.48|31.08|33.12|30.72|0
1651596000000|2022-05-03 16:40:00|33.3|30.9|33.24|30.84|33.38|30.98|33.07|30.67|0
1651596300000|2022-05-03 16:45:00|33.26|30.86|33.3|30.9|33.47|31.07|33.03|30.63|0
1651596600000|2022-05-03 16:50:00|33.35|30.95|33.45|31.05|33.45|31.05|33.17|30.77|0
1651596900000|2022-05-03 16:55:00|33.42|31.02|33.25|30.85|33.67|31.27|33.18|30.78|0
1651597200000|2022-05-03 17:00:00|33.18|30.78|33.13|30.73|33.25|30.85|32.8|30.4|0
1651597500000|2022-05-03 17:05:00|33.15|30.75|32.91|30.51|33.23|30.83|32.86|30.46|0
1651597800000|2022-05-03 17:10:00|32.92|30.52|32.69|30.29|32.99|30.59|32.63|30.23|0
1651598100000|2022-05-03 17:15:00|32.64|30.24|32.66|30.26|32.68|30.28|32.5|30.1|0
1651598400000|2022-05-03 17:20:00|32.65|30.25|32.78|30.38|32.94|30.54|32.45|30.05|0
1651598700000|2022-05-03 17:25:00|32.8|30.4|32.91|30.51|33.04|30.64|32.73|30.33|0
1651599000000|2022-05-03 17:30:00|32.9|30.5|32.68|30.28|32.94|30.54|32.66|30.26|0
1651599300000|2022-05-03 17:35:00|32.67|30.27|32.25|29.85|32.83|30.43|32.23|29.83|0
1651599600000|2022-05-03 17:40:00|32.23|29.83|32.19|29.79|32.44|30.04|32.18|29.78|0
1651599900000|2022-05-03 17:45:00|32.15|29.75|32.38|29.98|32.44|30.04|32.14|29.74|0
1651600200000|2022-05-03 17:50:00|32.39|29.99|32.59|30.19|32.71|30.31|32.36|29.96|0
1651600500000|2022-05-03 17:55:00|32.56|30.16|32.62|30.22|32.74|30.34|32.55|30.15|0
1651600800000|2022-05-03 18:00:00|32.63|30.23|33.01|30.61|33.05|30.65|32.63|30.23|0
1651601100000|2022-05-03 18:05:00|33.03|30.63|33.1|30.7|33.21|30.81|33.03|30.63|0
1651601400000|2022-05-03 18:10:00|33.14|30.74|33.47|31.07|33.51|31.11|33.08|30.68|0
1651601700000|2022-05-03 18:15:00|33.46|31.06|33.43|31.03|33.76|31.36|32.72|30.32|0
1651602000000|2022-05-03 18:20:00|33.44|31.04|33.44|31.04|33.61|31.21|33.37|30.97|0
1651602300000|2022-05-03 18:25:00|33.43|31.03|33.58|31.18|33.61|31.21|33.42|31.02|0
1651602600000|2022-05-03 18:30:00|33.57|31.17|33.18|30.78|33.57|31.17|33.18|30.78|0
1651602900000|2022-05-03 18:35:00|33.21|30.81|33.47|31.07|33.49|31.09|32.85|30.45|0
1651603200000|2022-05-03 18:40:00|33.41|31.01|33.32|30.92|33.96|31.56|33.16|30.76|0
1651603500000|2022-05-03 18:45:00|33.28|30.88|33.15|30.75|33.77|31.37|33.07|30.67|0
1651603800000|2022-05-03 18:50:00|33.14|30.74|32.9|30.5|33.25|30.85|32.7|30.3|0
1651604100000|2022-05-03 18:55:00|32.92|30.52|32.46|30.06|33.02|30.62|32.38|29.98|0
1651604400000|2022-05-03 19:00:00|32.39|29.99|32.59|30.19|32.64|30.24|32.38|29.98|0
1651604700000|2022-05-03 19:05:00|32.6|30.2|31.86|29.46|33.49|31.09|31.7|29.3|0
1651605000000|2022-05-03 19:10:00|31.81|29.41|31.78|29.38|31.93|29.53|31.69|29.29|0
1651605300000|2022-05-03 19:15:00|31.79|29.39|32.2|29.8|32.24|29.84|31.74|29.34|0
1651605600000|2022-05-03 19:20:00|32.21|29.81|32.65|30.25|33.31|30.91|31.84|29.44|0
1651605900000|2022-05-03 19:25:00|32.69|30.29|32.66|30.26|32.87|30.47|32.52|30.12|0
1651606200000|2022-05-03 19:30:00|32.72|30.32|32.47|30.07|32.88|30.48|32.37|29.97|0
1651606500000|2022-05-03 19:35:00|32.45|30.05|32.48|30.08|33.01|30.61|32.4|30|0
1651606800000|2022-05-03 19:40:00|32.52|30.12|32.2|29.8|33.03|30.63|31.7|29.3|0
1651607100000|2022-05-03 19:45:00|32.27|29.87|32.08|29.68|32.42|30.02|31.83|29.43|0
1651607400000|2022-05-03 19:50:00|32.09|29.69|31.57|29.17|32.36|29.96|31.49|29.09|0
1651607700000|2022-05-03 19:55:00|31.51|29.11|32.04|29.64|32.49|30.09|31.51|29.11|0
1651608000000|2022-05-03 20:00:00|31.98|29.58|31.91|29.51|32.18|29.78|31.27|28.87|0
1651608300000|2022-05-03 20:05:00|31.89|29.49|31.98|29.58|31.98|29.58|31.69|29.29|0
1651608600000|2022-05-03 20:10:00|31.99|29.59|32.09|29.69|32.15|29.75|31.75|29.35|0
1651608900000|2022-05-03 20:15:00|32.21|29.41|32.27|29.47|32.35|29.55|32.18|29.38|0
1651609200000|2022-05-03 20:20:00|32.28|29.48|32.41|29.61|32.5|29.7|32.27|29.47|0
1651609500000|2022-05-03 20:25:00|32.42|29.62|32.37|29.57|32.43|29.63|32.31|29.51|0
1651609800000|2022-05-03 20:30:00|32.38|29.58|32.41|29.61|32.5|29.7|32.31|29.51|0
1651610100000|2022-05-03 20:35:00|32.4|29.6|32.4|29.6|32.44|29.64|32.37|29.57|0
1651610400000|2022-05-03 20:40:00|32.41|29.61|32.38|29.58|32.43|29.63|32.34|29.54|0
1651610700000|2022-05-03 20:45:00|32.37|29.57|32.41|29.61|32.43|29.63|32.3|29.5|0
1651611000000|2022-05-03 20:50:00|32.4|29.6|32.4|29.6|32.43|29.63|32.36|29.56|0
1651611300000|2022-05-03 20:55:00|32.39|29.59|32.24|29.44|32.39|29.59|32.24|29.44|0
1651611600000|2022-05-03 21:00:00|32.26|29.46|32.22|29.42|32.27|29.47|32.22|29.42|0
1651611900000|2022-05-03 21:05:00|32.21|29.41|32.18|29.38|32.22|29.42|32.18|29.38|0
1651612200000|2022-05-03 21:10:00|32.19|29.39|32.2|29.4|32.21|29.41|32.19|29.39|0
1651612500000|2022-05-03 21:15:00|32.19|29.39|32.2|29.4|32.2|29.4|32.19|29.39|0
1651612800000|2022-05-03 21:20:00|32.19|29.39|32.19|29.39|32.2|29.4|32.18|29.38|0
1651613400000|2022-05-03 21:30:00|32.2|29.4|32.2|29.4|32.2|29.4|32.19|29.39|0
1651613700000|2022-05-03 21:35:00|32.19|29.39|32.18|29.38|32.19|29.39|32.18|29.38|0
1651614000000|2022-05-03 21:40:00|32.17|29.37|32.2|29.4|32.24|29.44|32.15|29.35|0
1651614300000|2022-05-03 21:45:00|32.19|29.39|32.22|29.42|32.22|29.42|32.19|29.39|0
1651614600000|2022-05-03 21:50:00|32.21|29.41|32.19|29.39|32.22|29.42|32.18|29.38|0
1651614900000|2022-05-03 21:55:00|32.2|29.4|32.19|29.39|32.2|29.4|32.18|29.38|0
1651615200000|2022-05-03 22:00:00|32.18|29.38|32.37|29.57|32.38|29.58|32.18|29.38|0
1651615500000|2022-05-03 22:05:00|32.36|29.56|32.26|29.46|32.36|29.56|32.23|29.43|0
1651615800000|2022-05-03 22:10:00|32.25|29.45|32.17|29.37|32.26|29.46|32.15|29.35|0
1651616100000|2022-05-03 22:15:00|32.18|29.38|32.22|29.42|32.23|29.43|32.12|29.32|0
1651616400000|2022-05-03 22:20:00|32.21|29.41|32.13|29.33|32.21|29.41|32.11|29.31|0
1651616700000|2022-05-03 22:25:00|32.15|29.35|32.12|29.32|32.15|29.35|32.06|29.26|0
1651617000000|2022-05-03 22:30:00|32.11|29.31|32.15|29.35|32.17|29.37|32.1|29.3|0
1651617300000|2022-05-03 22:35:00|32.14|29.34|32.17|29.37|32.17|29.37|32.1|29.3|0
1651617600000|2022-05-03 22:40:00|32.18|29.38|32.18|29.38|32.18|29.38|32.11|29.31|0
1651617900000|2022-05-03 22:45:00|32.19|29.39|32.18|29.38|32.23|29.43|32.15|29.35|0
1651618200000|2022-05-03 22:50:00|32.19|29.39|32.19|29.39|32.2|29.4|32.17|29.37|0
1651618500000|2022-05-03 22:55:00|32.17|29.37|32.26|29.46|32.26|29.46|32.17|29.37|0
1651618800000|2022-05-03 23:00:00|32.25|29.45|32.2|29.4|32.29|29.49|32.2|29.4|0
1651619100000|2022-05-03 23:05:00|32.21|29.41|32.26|29.46|32.28|29.48|32.2|29.4|0
1651619400000|2022-05-03 23:10:00|32.25|29.45|32.22|29.42|32.26|29.46|32.2|29.4|0
1651619700000|2022-05-03 23:15:00|32.21|29.41|32.2|29.4|32.22|29.42|32.16|29.36|0
1651620000000|2022-05-03 23:20:00|32.18|29.38|32.22|29.42|32.22|29.42|32.16|29.36|0
1651620300000|2022-05-03 23:25:00|32.19|29.39|32.22|29.42|32.22|29.42|32.19|29.39|0
1651620600000|2022-05-03 23:30:00|32.21|29.41|32.17|29.37|32.23|29.43|32.15|29.35|0
1651620900000|2022-05-03 23:35:00|32.16|29.36|32.17|29.37|32.22|29.42|32.16|29.36|0
1651621200000|2022-05-03 23:40:00|32.18|29.38|32.18|29.38|32.19|29.39|32.16|29.36|0
1651621500000|2022-05-03 23:45:00|32.19|29.39|32.08|29.28|32.2|29.4|32.06|29.26|0
1651621800000|2022-05-03 23:50:00|32.07|29.27|32.12|29.32|32.12|29.32|32.01|29.21|0
1651622100000|2022-05-03 23:55:00|32.11|29.31|32.11|29.31|32.17|29.37|32.1|29.3|0
1651622400000|2022-05-04 00:00:00|32.12|29.32|32.14|29.34|32.15|29.35|32.11|29.31|0
1651622700000|2022-05-04 00:05:00|32.13|29.33|32.06|29.26|32.14|29.34|32.06|29.26|0
1651623000000|2022-05-04 00:10:00|32.07|29.27|32.07|29.27|32.08|29.28|31.99|29.19|0
1651623300000|2022-05-04 00:15:00|32.06|29.26|32.09|29.29|32.13|29.33|32.04|29.24|0
1651623600000|2022-05-04 00:20:00|32.11|29.31|32.18|29.38|32.18|29.38|32.09|29.29|0
1651623900000|2022-05-04 00:25:00|32.19|29.39|32.18|29.38|32.2|29.4|32.13|29.33|0
1651624200000|2022-05-04 00:30:00|32.19|29.39|32.16|29.36|32.2|29.4|32.16|29.36|0
1651624500000|2022-05-04 00:35:00|32.17|29.37|32.15|29.35|32.18|29.38|32.11|29.31|0
1651624800000|2022-05-04 00:40:00|32.13|29.33|32.16|29.36|32.18|29.38|32.08|29.28|0
1651625100000|2022-05-04 00:45:00|32.14|29.34|32.13|29.33|32.15|29.35|32.06|29.26|0
1651625400000|2022-05-04 00:50:00|32.14|29.34|32.16|29.36|32.2|29.4|32.12|29.32|0
1651625700000|2022-05-04 00:55:00|32.18|29.38|32.13|29.33|32.18|29.38|32.12|29.32|0
1651626000000|2022-05-04 01:00:00|32.12|29.32|32.07|29.27|32.14|29.34|32.05|29.25|0
1651626300000|2022-05-04 01:05:00|32.06|29.26|32.08|29.28|32.09|29.29|32.04|29.24|0
1651626600000|2022-05-04 01:10:00|32.09|29.29|32.02|29.22|32.09|29.29|32.02|29.22|0
1651626900000|2022-05-04 01:15:00|32.03|29.23|31.98|29.18|32.04|29.24|31.92|29.12|0
1651627200000|2022-05-04 01:20:00|31.95|29.15|31.95|29.15|31.99|29.19|31.94|29.14|0
1651627500000|2022-05-04 01:25:00|31.96|29.16|31.9|29.1|31.98|29.18|31.88|29.08|0
1651627800000|2022-05-04 01:30:00|31.88|29.08|31.85|29.05|31.93|29.13|31.83|29.03|0
1651628100000|2022-05-04 01:35:00|31.84|29.04|31.85|29.05|31.88|29.08|31.78|28.98|0
1651628400000|2022-05-04 01:40:00|31.84|29.04|31.79|28.99|31.84|29.04|31.77|28.97|0
1651628700000|2022-05-04 01:45:00|31.77|28.97|31.82|29.02|31.85|29.05|31.77|28.97|0
1651629000000|2022-05-04 01:50:00|31.83|29.03|31.85|29.05|31.85|29.05|31.82|29.02|0
1651629300000|2022-05-04 01:55:00|31.84|29.04|31.86|29.06|31.88|29.08|31.82|29.02|0
1651629600000|2022-05-04 02:00:00|31.84|29.04|31.81|29.01|31.87|29.07|31.74|28.94|0
1651629900000|2022-05-04 02:05:00|31.8|29|31.8|29|31.81|29.01|31.75|28.95|0
1651630200000|2022-05-04 02:10:00|31.81|29.01|31.83|29.03|31.83|29.03|31.79|28.99|0
1651630500000|2022-05-04 02:15:00|31.84|29.04|31.79|28.99|31.86|29.06|31.79|28.99|0
1651630800000|2022-05-04 02:20:00|31.82|29.02|31.84|29.04|31.86|29.06|31.82|29.02|0
1651631100000|2022-05-04 02:25:00|31.83|29.03|31.84|29.04|31.86|29.06|31.8|29|0
1651631400000|2022-05-04 02:30:00|31.83|29.03|31.94|29.14|31.95|29.15|31.83|29.03|0
1651631700000|2022-05-04 02:35:00|31.95|29.15|31.94|29.14|31.98|29.18|31.88|29.08|0
1651632000000|2022-05-04 02:40:00|31.93|29.13|32.08|29.28|32.1|29.3|31.91|29.11|0
1651632300000|2022-05-04 02:45:00|32.07|29.27|32.15|29.35|32.16|29.36|32.05|29.25|0
1651632600000|2022-05-04 02:50:00|32.14|29.34|32.17|29.37|32.2|29.4|32.13|29.33|0
1651632900000|2022-05-04 02:55:00|32.19|29.39|32.24|29.44|32.25|29.45|32.15|29.35|0
1651633200000|2022-05-04 03:00:00|32.22|29.42|32.14|29.34|32.23|29.43|32.13|29.33|0
1651633500000|2022-05-04 03:05:00|32.15|29.35|32.15|29.35|32.16|29.36|32.09|29.29|0
1651633800000|2022-05-04 03:10:00|32.16|29.36|32.19|29.39|32.25|29.45|32.16|29.36|0
1651634100000|2022-05-04 03:15:00|32.18|29.38|32.16|29.36|32.18|29.38|32.15|29.35|0
1651634400000|2022-05-04 03:20:00|32.15|29.35|32.13|29.33|32.16|29.36|32.11|29.31|0
1651634700000|2022-05-04 03:25:00|32.12|29.32|32.13|29.33|32.13|29.33|32.07|29.27|0
1651635000000|2022-05-04 03:30:00|32.12|29.32|32.29|29.49|32.3|29.5|32.12|29.32|0
1651635300000|2022-05-04 03:35:00|32.3|29.5|32.28|29.48|32.3|29.5|32.26|29.46|0
1651635600000|2022-05-04 03:40:00|32.3|29.5|32.3|29.5|32.36|29.56|32.3|29.5|0
1651635900000|2022-05-04 03:45:00|32.31|29.51|32.31|29.51|32.32|29.52|32.27|29.47|0
1651636200000|2022-05-04 03:50:00|32.3|29.5|32.28|29.48|32.31|29.51|32.26|29.46|0
1651636500000|2022-05-04 03:55:00|32.27|29.47|32.26|29.46|32.3|29.5|32.26|29.46|0
1651636800000|2022-05-04 04:00:00|32.25|29.45|32.19|29.39|32.26|29.46|32.14|29.34|0
1651637100000|2022-05-04 04:05:00|32.18|29.38|32.2|29.4|32.22|29.42|32.18|29.38|0
1651637400000|2022-05-04 04:10:00|32.21|29.41|32.17|29.37|32.23|29.43|32.12|29.32|0
1651637700000|2022-05-04 04:15:00|32.16|29.36|32.1|29.3|32.17|29.37|32.09|29.29|0
1651638000000|2022-05-04 04:20:00|32.09|29.29|32.12|29.32|32.13|29.33|32.09|29.29|0
1651638300000|2022-05-04 04:25:00|32.13|29.33|32.13|29.33|32.14|29.34|32.11|29.31|0
1651638600000|2022-05-04 04:30:00|32.12|29.32|32.02|29.22|32.13|29.33|31.98|29.18|0
1651638900000|2022-05-04 04:35:00|32.01|29.21|31.99|29.19|32.04|29.24|31.98|29.18|0
1651639200000|2022-05-04 04:40:00|32|29.2|32.04|29.24|32.04|29.24|32|29.2|0
1651639500000|2022-05-04 04:45:00|32.05|29.25|32.06|29.26|32.07|29.27|32.04|29.24|0
1651639800000|2022-05-04 04:50:00|32.07|29.27|32.14|29.34|32.15|29.35|32.07|29.27|0
1651640100000|2022-05-04 04:55:00|32.13|29.33|32.18|29.38|32.2|29.4|32.13|29.33|0
1651640400000|2022-05-04 05:00:00|32.19|29.39|32.16|29.36|32.22|29.42|32.14|29.34|0
1651640700000|2022-05-04 05:05:00|32.17|29.37|32.04|29.24|32.18|29.38|32.03|29.23|0
1651641000000|2022-05-04 05:10:00|32.05|29.25|32.08|29.28|32.1|29.3|31.99|29.19|0
1651641300000|2022-05-04 05:15:00|32.07|29.27|32.71|29.91|32.78|29.98|32.05|29.25|0
1651641600000|2022-05-04 05:20:00|32.7|29.9|32.72|29.92|32.76|29.96|32.69|29.89|0
1651641900000|2022-05-04 05:25:00|32.71|29.91|32.66|29.86|32.73|29.93|32.66|29.86|0
1651642200000|2022-05-04 05:30:00|32.65|29.85|32.7|29.9|32.72|29.92|32.62|29.82|0
1651642500000|2022-05-04 05:35:00|32.71|29.91|32.73|29.93|32.74|29.94|32.7|29.9|0
1651642800000|2022-05-04 05:40:00|32.72|29.92|32.69|29.89|32.75|29.95|32.68|29.88|0
1651643100000|2022-05-04 05:45:00|32.71|29.91|32.66|29.86|32.74|29.94|32.66|29.86|0
1651643400000|2022-05-04 05:50:00|32.65|29.85|32.6|29.8|32.69|29.89|32.6|29.8|0
1651643700000|2022-05-04 05:55:00|32.59|29.79|32.53|29.73|32.61|29.81|32.51|29.71|0
1651644000000|2022-05-04 06:00:00|32.55|29.75|32.74|29.94|32.75|29.95|32.55|29.75|0
1651644300000|2022-05-04 06:05:00|32.75|29.95|32.62|29.82|32.78|29.98|32.55|29.75|0
1651644600000|2022-05-04 06:10:00|32.61|29.81|32.6|29.8|32.63|29.83|32.54|29.74|0
1651644900000|2022-05-04 06:15:00|32.62|29.82|32.46|29.66|32.62|29.82|32.45|29.65|0
1651645200000|2022-05-04 06:20:00|32.45|29.65|32.51|29.71|32.52|29.72|32.43|29.63|0
1651645500000|2022-05-04 06:25:00|32.5|29.7|32.59|29.79|32.63|29.83|32.5|29.7|0
1651645800000|2022-05-04 06:30:00|32.58|29.78|32.57|29.77|32.61|29.81|32.5|29.7|0
1651646100000|2022-05-04 06:35:00|32.58|29.78|32.5|29.7|32.59|29.79|32.5|29.7|0
1651646400000|2022-05-04 06:40:00|32.51|29.71|32.49|29.69|32.54|29.74|32.46|29.66|0
1651646700000|2022-05-04 06:45:00|32.47|29.67|32.5|29.7|32.54|29.74|32.45|29.65|0
1651647000000|2022-05-04 06:50:00|32.52|29.72|32.54|29.74|32.59|29.79|32.47|29.67|0
1651647300000|2022-05-04 06:55:00|32.53|29.73|32.49|29.69|32.54|29.74|32.46|29.66|0
1651647600000|2022-05-04 07:00:00|32.54|29.74|32.42|29.62|32.61|29.81|32.38|29.58|0
1651647900000|2022-05-04 07:05:00|32.24|29.84|32.77|30.37|32.86|30.46|32.18|29.78|0
1651648200000|2022-05-04 07:10:00|32.76|30.36|32.96|30.56|33.02|30.62|32.73|30.33|0
1651648500000|2022-05-04 07:15:00|32.97|30.57|32.43|30.03|33.07|30.67|32.42|30.02|0
1651648800000|2022-05-04 07:20:00|32.42|30.02|32.58|30.18|32.63|30.23|32.38|29.98|0
1651649100000|2022-05-04 07:25:00|32.57|30.17|32.54|30.14|32.76|30.36|32.54|30.14|0
1651649400000|2022-05-04 07:30:00|32.57|30.17|32.61|30.21|32.64|30.24|32.52|30.12|0
1651649700000|2022-05-04 07:35:00|32.62|30.22|32.56|30.16|32.68|30.28|32.53|30.13|0
1651650000000|2022-05-04 07:40:00|32.58|30.18|32.52|30.12|32.63|30.23|32.51|30.11|0
1651650300000|2022-05-04 07:45:00|32.51|30.11|32.41|30.01|32.51|30.11|32.38|29.98|0
1651650600000|2022-05-04 07:50:00|32.38|29.98|32.26|29.86|32.39|29.99|32.26|29.86|0
1651650900000|2022-05-04 07:55:00|32.24|29.84|32.28|29.88|32.3|29.9|32.23|29.83|0
1651651200000|2022-05-04 08:00:00|32.26|29.86|32.26|29.86|32.27|29.87|32.16|29.76|0
1651651500000|2022-05-04 08:05:00|32.27|29.87|32.11|29.71|32.31|29.91|32.1|29.7|0
1651651800000|2022-05-04 08:10:00|32.12|29.72|32.13|29.73|32.18|29.78|32.06|29.66|0
1651652100000|2022-05-04 08:15:00|32.14|29.74|32.23|29.83|32.24|29.84|32.12|29.72|0
1651652400000|2022-05-04 08:20:00|32.24|29.84|32.24|29.84|32.3|29.9|32.23|29.83|0
1651652700000|2022-05-04 08:25:00|32.23|29.83|32.09|29.69|32.24|29.84|32.08|29.68|0
1651653000000|2022-05-04 08:30:00|32.08|29.68|32.18|29.78|32.25|29.85|32.08|29.68|0
1651653300000|2022-05-04 08:35:00|32.2|29.8|32.19|29.79|32.25|29.85|32.16|29.76|0
1651653600000|2022-05-04 08:40:00|32.18|29.78|32.17|29.77|32.24|29.84|32.16|29.76|0
1651653900000|2022-05-04 08:45:00|32.18|29.78|32.12|29.72|32.22|29.82|32.08|29.68|0
1651654200000|2022-05-04 08:50:00|32.11|29.71|32.13|29.73|32.17|29.77|32.08|29.68|0
1651654500000|2022-05-04 08:55:00|32.15|29.75|32.14|29.74|32.17|29.77|32.07|29.67|0
1651654800000|2022-05-04 09:00:00|32.16|29.76|32.34|29.94|32.37|29.97|32.14|29.74|0
1651655100000|2022-05-04 09:05:00|32.37|29.97|32.34|29.94|32.38|29.98|32.29|29.89|0
1651655400000|2022-05-04 09:10:00|32.35|29.95|32.23|29.83|32.38|29.98|32.23|29.83|0
1651655700000|2022-05-04 09:15:00|32.24|29.84|32.29|29.89|32.29|29.89|32.22|29.82|0
1651656000000|2022-05-04 09:20:00|32.28|29.88|32.23|29.83|32.37|29.97|32.22|29.82|0
1651656300000|2022-05-04 09:25:00|32.24|29.84|32.17|29.77|32.26|29.86|32.16|29.76|0
1651656600000|2022-05-04 09:30:00|32.18|29.78|32.11|29.71|32.22|29.82|32.11|29.71|0
1651656900000|2022-05-04 09:35:00|32.13|29.73|32.17|29.77|32.19|29.79|32.13|29.73|0
1651657200000|2022-05-04 09:40:00|32.18|29.78|32.08|29.68|32.18|29.78|32.03|29.63|0
1651657500000|2022-05-04 09:45:00|32.07|29.67|32.08|29.68|32.12|29.72|32.04|29.64|0
1651657800000|2022-05-04 09:50:00|32.07|29.67|31.98|29.58|32.12|29.72|31.98|29.58|0
1651658100000|2022-05-04 09:55:00|31.97|29.57|31.87|29.47|31.99|29.59|31.86|29.46|0
1651658400000|2022-05-04 10:00:00|31.86|29.46|31.83|29.43|31.87|29.47|31.77|29.37|0
1651658700000|2022-05-04 10:05:00|31.84|29.44|31.82|29.42|31.88|29.48|31.78|29.38|0
1651659000000|2022-05-04 10:10:00|31.83|29.43|31.86|29.46|31.88|29.48|31.82|29.42|0
1651659300000|2022-05-04 10:15:00|31.84|29.44|31.81|29.41|31.87|29.47|31.8|29.4|0
1651659600000|2022-05-04 10:20:00|31.8|29.4|31.88|29.48|31.92|29.52|31.79|29.39|0
1651659900000|2022-05-04 10:25:00|31.89|29.49|32.01|29.61|32.01|29.61|31.86|29.46|0
1651660200000|2022-05-04 10:30:00|32|29.6|31.95|29.55|32|29.6|31.86|29.46|0
1651660500000|2022-05-04 10:35:00|31.96|29.56|32.3|29.9|32.5|30.1|31.94|29.54|0
1651660800000|2022-05-04 10:40:00|32.31|29.91|32.29|29.89|32.38|29.98|32.28|29.88|0
1651661100000|2022-05-04 10:45:00|32.28|29.88|32.33|29.93|32.37|29.97|32.27|29.87|0
1651661400000|2022-05-04 10:50:00|32.34|29.94|32.29|29.89|32.36|29.96|32.29|29.89|0
1651661700000|2022-05-04 10:55:00|32.3|29.9|32.31|29.91|32.38|29.98|32.2|29.8|0
1651662000000|2022-05-04 11:00:00|32.32|29.92|32.39|29.99|32.39|29.99|32.26|29.86|0
1651662300000|2022-05-04 11:05:00|32.4|30|32.38|29.98|32.41|30.01|32.36|29.96|0
1651662600000|2022-05-04 11:10:00|32.39|29.99|32.33|29.93|32.41|30.01|32.29|29.89|0
1651662900000|2022-05-04 11:15:00|32.32|29.92|32.27|29.87|32.32|29.92|32.24|29.84|0
1651663200000|2022-05-04 11:20:00|32.26|29.86|32.11|29.71|32.27|29.87|32.09|29.69|0
1651663500000|2022-05-04 11:25:00|32.1|29.7|32.09|29.69|32.14|29.74|32.05|29.65|0
1651663800000|2022-05-04 11:30:00|32.07|29.67|32.07|29.67|32.11|29.71|32.05|29.65|0
1651664100000|2022-05-04 11:35:00|32.09|29.69|32.14|29.74|32.16|29.76|32.07|29.67|0
1651664400000|2022-05-04 11:40:00|32.15|29.75|32.26|29.86|32.27|29.87|32.13|29.73|0
1651664700000|2022-05-04 11:45:00|32.25|29.85|32.27|29.87|32.28|29.88|32.22|29.82|0
1651665000000|2022-05-04 11:50:00|32.26|29.86|32.37|29.97|32.39|29.99|32.25|29.85|0
1651665300000|2022-05-04 11:55:00|32.36|29.96|32.37|29.97|32.39|29.99|32.35|29.95|0
1651665600000|2022-05-04 12:00:00|32.36|29.96|32.31|29.91|32.36|29.96|32.28|29.88|0
1651665900000|2022-05-04 12:05:00|32.3|29.9|32.26|29.86|32.31|29.91|32.23|29.83|0
1651666200000|2022-05-04 12:10:00|32.25|29.85|32.26|29.86|32.37|29.97|32.23|29.83|0
1651666500000|2022-05-04 12:15:00|32.25|29.85|32.33|29.93|32.37|29.97|32.25|29.85|0
1651666800000|2022-05-04 12:20:00|32.34|29.94|32.46|30.06|32.47|30.07|32.33|29.93|0
1651667100000|2022-05-04 12:25:00|32.47|30.07|32.39|29.99|32.5|30.1|32.37|29.97|0
1651667400000|2022-05-04 12:30:00|32.41|30.01|32.55|30.15|32.56|30.16|32.37|29.97|0
1651667700000|2022-05-04 12:35:00|32.56|30.16|32.54|30.14|32.59|30.19|32.52|30.12|0
1651668000000|2022-05-04 12:40:00|32.56|30.16|32.56|30.16|32.65|30.25|32.56|30.16|0
1651668300000|2022-05-04 12:45:00|32.57|30.17|32.66|30.26|32.67|30.27|32.53|30.13|0
1651668600000|2022-05-04 12:50:00|32.68|30.28|32.66|30.26|32.7|30.3|32.61|30.21|0
1651668900000|2022-05-04 12:55:00|32.67|30.27|32.6|30.2|32.69|30.29|32.36|29.96|0
1651669200000|2022-05-04 13:00:00|32.61|30.21|32.52|30.12|32.63|30.23|32.49|30.09|0
1651669500000|2022-05-04 13:05:00|32.53|30.13|32.49|30.09|32.55|30.15|32.46|30.06|0
1651669800000|2022-05-04 13:10:00|32.5|30.1|32.63|30.23|32.69|30.29|32.5|30.1|0
1651670100000|2022-05-04 13:15:00|32.64|30.24|32.57|30.17|32.64|30.24|32.54|30.14|0
1651670400000|2022-05-04 13:20:00|32.58|30.18|32.51|30.11|32.58|30.18|32.47|30.07|0
1651670700000|2022-05-04 13:25:00|32.5|30.1|32.66|30.26|32.66|30.26|32.44|30.04|0
1651671000000|2022-05-04 13:30:00|32.64|30.24|32.99|30.59|33.03|30.63|32.63|30.23|0
1651671300000|2022-05-04 13:35:00|33.04|30.64|32.93|30.53|33.04|30.64|32.79|30.39|0
1651671600000|2022-05-04 13:40:00|32.95|30.55|32.73|30.33|32.99|30.59|32.66|30.26|0
1651671900000|2022-05-04 13:45:00|32.65|30.25|32.54|30.14|32.77|30.37|32.47|30.07|0
1651672200000|2022-05-04 13:50:00|32.55|30.15|32.23|29.83|32.74|30.34|31.88|29.48|0
1651672500000|2022-05-04 13:55:00|32.3|29.9|32.41|30.01|32.41|30.01|32.1|29.7|0
1651672800000|2022-05-04 14:00:00|32.48|30.08|32.07|29.67|32.65|30.25|31.78|29.38|0
1651673100000|2022-05-04 14:05:00|32.05|29.65|32.26|29.86|32.32|29.92|32.03|29.63|0
1651673400000|2022-05-04 14:10:00|32.22|29.82|32.38|29.98|32.38|29.98|32.03|29.63|0
1651673700000|2022-05-04 14:15:00|32.45|30.05|32.41|30.01|32.59|30.19|32.3|29.9|0
1651674000000|2022-05-04 14:20:00|32.38|29.98|32.32|29.92|32.47|30.07|32.21|29.81|0
1651674300000|2022-05-04 14:25:00|32.34|29.94|32.22|29.82|32.39|29.99|32.05|29.65|0
1651674600000|2022-05-04 14:30:00|32.21|29.81|32.6|30.2|32.68|30.28|32.14|29.74|0
1651674900000|2022-05-04 14:35:00|32.58|30.18|32.2|29.8|32.6|30.2|31.97|29.57|0
1651675200000|2022-05-04 14:40:00|32.21|29.81|32.17|29.77|32.26|29.86|32.05|29.65|0
1651675500000|2022-05-04 14:45:00|32.15|29.75|32.17|29.77|32.22|29.82|31.99|29.59|0
1651675800000|2022-05-04 14:50:00|32.15|29.75|32.31|29.91|32.42|30.02|32.15|29.75|0
1651676100000|2022-05-04 14:55:00|32.3|29.9|32.04|29.64|32.38|29.98|32|29.6|0
1651676400000|2022-05-04 15:00:00|32.02|29.62|32.17|29.77|32.26|29.86|31.93|29.53|0
1651676700000|2022-05-04 15:05:00|32.16|29.76|31.99|29.59|32.21|29.81|31.97|29.57|0
1651677000000|2022-05-04 15:10:00|32.01|29.61|32.35|29.95|32.43|30.03|31.96|29.56|0
1651677300000|2022-05-04 15:15:00|32.34|29.94|32.22|29.82|32.43|30.03|32.22|29.82|0
1651677600000|2022-05-04 15:20:00|32.25|29.85|30.6|28.2|32.65|30.25|30.54|28.14|0
1651677900000|2022-05-04 15:25:00|30.59|28.19|30.63|28.23|30.78|28.38|30.5|28.1|0
1651678200000|2022-05-04 15:30:00|30.66|28.26|30.81|28.41|30.9|28.5|30.61|28.21|0
1651678500000|2022-05-04 15:35:00|30.83|28.43|30.64|28.24|30.92|28.52|30.64|28.24|0
1651678800000|2022-05-04 15:40:00|30.66|28.26|30.58|28.18|30.7|28.3|30.53|28.13|0
1651679100000|2022-05-04 15:45:00|30.6|28.2|30.22|27.82|30.65|28.25|30.22|27.82|0
1651679400000|2022-05-04 15:50:00|30.25|27.85|29.77|27.37|30.34|27.94|29.77|27.37|0
1651679700000|2022-05-04 15:55:00|29.74|27.34|29.93|27.53|30|27.6|29.73|27.33|0
1651680000000|2022-05-04 16:00:00|29.91|27.51|30.31|27.91|30.31|27.91|29.88|27.48|0
1651680300000|2022-05-04 16:05:00|30.32|27.92|29.96|27.56|30.32|27.92|29.92|27.52|0
1651680600000|2022-05-04 16:10:00|29.99|27.59|30.01|27.61|30.13|27.73|29.97|27.57|0
1651680900000|2022-05-04 16:15:00|30|27.6|29.77|27.37|30.11|27.71|29.73|27.33|0
1651681200000|2022-05-04 16:20:00|29.74|27.34|29.46|27.06|29.74|27.34|29.34|26.94|0
1651681500000|2022-05-04 16:25:00|29.45|27.05|29.69|27.29|30.32|27.92|29.4|27|0
1651681800000|2022-05-04 16:30:00|29.7|27.3|29.69|27.29|29.76|27.36|29.63|27.23|0
1651682100000|2022-05-04 16:35:00|29.72|27.32|29.44|27.04|29.72|27.32|29.44|27.04|0
1651682400000|2022-05-04 16:40:00|29.45|27.05|29.55|27.15|29.66|27.26|29.42|27.02|0
1651682700000|2022-05-04 16:45:00|29.53|27.13|29.64|27.24|29.76|27.36|29.53|27.13|0
1651683000000|2022-05-04 16:50:00|29.65|27.25|29.4|27|29.76|27.36|29.4|27|0
1651683300000|2022-05-04 16:55:00|29.39|26.99|29.27|26.87|29.56|27.16|29.26|26.86|0
1651683600000|2022-05-04 17:00:00|29.26|26.86|29.78|27.38|30.31|27.91|29.1|26.7|0
1651683900000|2022-05-04 17:05:00|29.77|27.37|29.72|27.32|30.35|27.95|29.71|27.31|0
1651684200000|2022-05-04 17:10:00|29.74|27.34|30.01|27.61|30.03|27.63|29.74|27.34|0
1651684500000|2022-05-04 17:15:00|29.99|27.59|29.92|27.52|29.99|27.59|29.84|27.44|0
1651684800000|2022-05-04 17:20:00|29.89|27.49|29.89|27.49|30|27.6|29.77|27.37|0
1651685100000|2022-05-04 17:25:00|29.88|27.48|30|27.6|30.02|27.62|29.83|27.43|0
1651685400000|2022-05-04 17:30:00|29.99|27.59|29.86|27.46|30.13|27.73|29.84|27.44|0
1651685700000|2022-05-04 17:35:00|29.84|27.44|29.97|27.57|30.15|27.75|29.75|27.35|0
1651686000000|2022-05-04 17:40:00|29.98|27.58|29.86|27.46|30.04|27.64|29.84|27.44|0
1651686300000|2022-05-04 17:45:00|29.85|27.45|29.97|27.57|29.97|27.57|29.85|27.45|0
1651686600000|2022-05-04 17:50:00|29.98|27.58|29.94|27.54|30.05|27.65|29.92|27.52|0
1651686900000|2022-05-04 17:55:00|29.96|27.56|29.65|27.25|30|27.6|29.32|26.92|0
1651687200000|2022-05-04 18:00:00|29.62|27.22|29.28|26.88|30.08|27.68|28.83|26.43|0
1651687500000|2022-05-04 18:05:00|29.2|26.8|29.85|27.45|30.38|27.98|28.91|26.51|0
1651687800000|2022-05-04 18:10:00|29.77|27.37|29.82|27.42|30.08|27.68|29.46|27.06|0
1651688100000|2022-05-04 18:15:00|29.81|27.41|30.22|27.82|30.39|27.99|29.76|27.36|0
1651688400000|2022-05-04 18:20:00|30.23|27.83|29.76|27.36|30.61|28.21|29.66|27.26|0
1651688700000|2022-05-04 18:25:00|29.78|27.38|29.77|27.37|30.43|28.03|28.84|26.44|0
1651689000000|2022-05-04 18:30:00|29.75|27.35|30.65|28.25|31.05|28.65|29.12|26.72|0
1651689300000|2022-05-04 18:35:00|30.7|28.3|29.7|27.3|30.93|28.53|29.59|27.19|0
1651689600000|2022-05-04 18:40:00|29.85|27.45|28.01|25.61|30.09|27.69|27.66|25.26|0
1651689900000|2022-05-04 18:45:00|28.04|25.64|29.34|26.94|30.65|28.25|26.69|24.29|0
1651690200000|2022-05-04 18:50:00|29.35|26.95|28.53|26.13|29.5|27.1|28.53|26.13|0
1651690500000|2022-05-04 18:55:00|28.51|26.11|28.83|26.43|29.16|26.76|28.32|25.92|0
1651690800000|2022-05-04 19:00:00|28.75|26.35|28.43|26.03|29.04|26.64|28.43|26.03|0
1651691100000|2022-05-04 19:05:00|28.42|26.02|28.14|25.74|28.53|26.13|28.04|25.64|0
1651691400000|2022-05-04 19:10:00|28.11|25.71|28.55|26.15|28.84|26.44|27.7|25.3|0
1651691700000|2022-05-04 19:15:00|28.58|26.18|28.76|26.36|28.86|26.46|28.22|25.82|0
1651692000000|2022-05-04 19:20:00|28.74|26.34|28.37|25.97|28.78|26.38|28.36|25.96|0
1651692300000|2022-05-04 19:25:00|28.39|25.99|27.75|25.35|28.39|25.99|27.73|25.33|0
1651692600000|2022-05-04 19:30:00|27.7|25.3|27.78|25.38|28.7|26.3|27.27|24.87|0
1651692900000|2022-05-04 19:35:00|27.77|25.37|27.75|25.35|28.01|25.61|27.7|25.3|0
1651693200000|2022-05-04 19:40:00|27.76|25.36|27.67|25.27|27.98|25.58|27.64|25.24|0
1651693500000|2022-05-04 19:45:00|27.71|25.31|27.47|25.07|27.91|25.51|27.47|25.07|0
1651693800000|2022-05-04 19:50:00|27.41|25.01|27.28|24.88|27.47|25.07|26.82|24.42|0
1651694100000|2022-05-04 19:55:00|27.26|24.86|27.28|24.88|27.48|25.08|27.18|24.78|0
1651694400000|2022-05-04 20:00:00|27.22|24.82|27.79|25.39|27.79|25.39|27.22|24.82|0
1651694700000|2022-05-04 20:05:00|27.81|25.41|27.78|25.38|27.81|25.41|27.7|25.3|0
1651695000000|2022-05-04 20:10:00|27.77|25.37|28.05|25.65|28.08|25.68|27.74|25.34|0
1651695300000|2022-05-04 20:15:00|28.25|25.56|27.7|25.07|28.27|25.58|27.69|25.06|0
1651695600000|2022-05-04 20:20:00|27.69|25.06|27.7|25.06|27.7|25.06|27.61|24.98|0
1651695900000|2022-05-04 20:25:00|27.69|25.05|27.72|25.08|27.72|25.08|27.63|25|0
1651696200000|2022-05-04 20:30:00|27.75|25.11|27.78|25.14|27.78|25.14|27.72|25.08|0
1651696500000|2022-05-04 20:35:00|27.77|25.13|27.75|25.11|27.81|25.17|27.74|25.1|0
1651696800000|2022-05-04 20:40:00|27.76|25.12|27.75|25.11|27.78|25.14|27.74|25.09|0
1651697100000|2022-05-04 20:45:00|27.76|25.12|27.8|25.15|27.81|25.16|27.74|25.1|0
1651697400000|2022-05-04 20:50:00|27.79|25.14|27.79|25.14|27.81|25.16|27.75|25.11|0
1651697700000|2022-05-04 20:55:00|27.78|25.13|27.79|25.15|27.81|25.16|27.77|25.12|0
1651698000000|2022-05-04 21:00:00|27.78|25.13|27.72|25.08|27.78|25.14|27.7|25.06|0
1651698300000|2022-05-04 21:05:00|27.7|25.06|27.7|25.06|27.71|25.08|27.67|25.03|0
1651698600000|2022-05-04 21:10:00|27.69|25.05|27.68|25.04|27.7|25.05|27.68|25.04|0
1651698900000|2022-05-04 21:15:00|27.67|25.03|27.65|25.02|27.67|25.03|27.65|25.02|0
1651699200000|2022-05-04 21:20:00|27.66|25.01|27.66|25.03|27.67|25.04|27.65|25.01|0
1651699500000|2022-05-04 21:25:00|27.67|25.02|27.64|25.01|27.68|25.04|27.64|25.01|0
1651699800000|2022-05-04 21:30:00|27.63|25|27.63|25|27.63|25|27.62|24.99|0
1651700100000|2022-05-04 21:35:00|27.64||27.63||27.64||27.63||0
1651700400000|2022-05-04 21:40:00|27.65|25.01|27.67|25.03|27.67|25.03|27.64|25.01|0
1651700700000|2022-05-04 21:45:00|27.66|25.02|27.65|25.02|27.66|25.03|27.64|25.01|0
1651701000000|2022-05-04 21:50:00|27.64|25.01|27.65|25.02|27.65|25.02|27.64|25.01|0
1651701300000|2022-05-04 21:55:00|27.66|25.03|27.66|25.02|27.67|25.03|27.65|25.02|0
1651701600000|2022-05-04 22:00:00|27.62|24.99|27.59|24.96|27.69|25.05|27.57|24.95|0
1651701900000|2022-05-04 22:05:00|27.57|24.94|27.59|24.96|27.63|25|27.57|24.94|0
1651702200000|2022-05-04 22:10:00|27.6|24.97|27.51|24.89|27.62|24.99|27.49|24.87|0
1651702500000|2022-05-04 22:15:00|27.5|24.88|27.43|24.81|27.5|24.88|27.43|24.81|0
1651702800000|2022-05-04 22:20:00|27.41|24.8|27.41|24.8|27.43|24.82|27.35|24.75|0
1651703100000|2022-05-04 22:25:00|27.42|24.81|27.44|24.83|27.46|24.84|27.4|24.79|0
1651703400000|2022-05-04 22:30:00|27.43|24.82|27.55|24.93|27.57|24.95|27.43|24.82|0
1651703700000|2022-05-04 22:35:00|27.56|24.94|27.66|25.02|27.69|25.05|27.56|24.94|0
1651704000000|2022-05-04 22:40:00|27.67|25.03|27.75|25.1|27.77|25.12|27.67|25.03|0
1651704300000|2022-05-04 22:45:00|27.74|25.09|27.74|25.09|27.75|25.1|27.71|25.07|0
1651704600000|2022-05-04 22:50:00|27.73|25.08|27.69|25.06|27.73|25.08|27.68|25.05|0
1651704900000|2022-05-04 22:55:00|27.68|25.05|27.71|25.07|27.72|25.08|27.66|25.03|0
1651705200000|2022-05-04 23:00:00|27.7|25.06|27.66|25.03|27.71|25.07|27.65|25.01|0
1651705500000|2022-05-04 23:05:00|27.65|25.02|27.64|25.01|27.67|25.04|27.62|24.99|0
1651705800000|2022-05-04 23:10:00|27.63|25|27.63|25|27.64|25.01|27.59|24.96|0
1651706100000|2022-05-04 23:15:00|27.64|25.01|27.65|25.01|27.66|25.02|27.62|24.99|0
1651706400000|2022-05-04 23:20:00|27.64|25.03|27.68|25.04|27.7|25.06|27.64|25.03|0
1651706700000|2022-05-04 23:25:00|27.69|25.05|27.69|25.05|27.7|25.06|27.67|25.03|0
1651707000000|2022-05-04 23:30:00|27.68|25.04|27.72|25.08|27.73|25.09|27.68|25.04|0
1651707300000|2022-05-04 23:35:00|27.71|25.07|27.76|25.11|27.77|25.12|27.66|25.03|0
1651707600000|2022-05-04 23:40:00|27.77|25.12|27.71|25.07|27.77|25.12|27.7|25.07|0
1651707900000|2022-05-04 23:45:00|27.72|25.08|27.73|25.09|27.73|25.09|27.7|25.07|0
1651708200000|2022-05-04 23:50:00|27.72|25.08|27.65|25.02|27.72|25.08|27.65|25.02|0
1651708500000|2022-05-04 23:55:00|27.66|25.03|27.67|25.04|27.68|25.04|27.64|25.01|0
1651708800000|2022-05-05 00:00:00|27.66|25.03|27.66|25.02|27.68|25.04|27.62|24.99|0
1651709100000|2022-05-05 00:05:00|27.65|25.01|27.68|25.04|27.72|25.08|27.64|25.01|0
1651709400000|2022-05-05 00:10:00|27.69|25.05|27.69|25.06|27.72|25.08|27.65|25.01|0
1651709700000|2022-05-05 00:15:00|27.7|25.07|27.66|25.02|27.71|25.07|27.66|25.02|0
1651710000000|2022-05-05 00:20:00|27.67|25.03|27.52|24.9|27.68|25.05|27.44|24.83|0
1651710300000|2022-05-05 00:25:00|27.51|24.89|27.59|24.96|27.59|24.96|27.48|24.86|0
1651710600000|2022-05-05 00:30:00|27.58|24.95|27.48|24.86|27.59|24.96|27.45|24.83|0
1651710900000|2022-05-05 00:35:00|27.47|24.85|27.48|24.86|27.51|24.89|27.45|24.83|0
1651711200000|2022-05-05 00:40:00|27.49|24.87|27.53|24.91|27.54|24.92|27.48|24.86|0
1651711500000|2022-05-05 00:45:00|27.52|24.9|27.47|24.85|27.53|24.91|27.44|24.82|0
1651711800000|2022-05-05 00:50:00|27.48|24.86|27.5|24.88|27.52|24.9|27.47|24.85|0
1651712100000|2022-05-05 00:55:00|27.51|24.89|27.46|24.84|27.53|24.9|27.44|24.83|0
1651712400000|2022-05-05 01:00:00|27.45|24.83|27.46|24.85|27.47|24.85|27.42|24.81|0
1651712700000|2022-05-05 01:05:00|27.45|24.84|27.47|24.86|27.47|24.86|27.42|24.81|0
1651713000000|2022-05-05 01:10:00|27.48|24.87|27.48|24.86|27.48|24.87|27.45|24.84|0
1651713300000|2022-05-05 01:15:00|27.47|24.85|27.49|24.87|27.55|24.93|27.47|24.85|0
1651713600000|2022-05-05 01:20:00|27.48|24.86|27.4|24.79|27.5|24.88|27.4|24.79|0
1651713900000|2022-05-05 01:25:00|27.39|24.78|27.64|25|27.65|25.01|27.33|24.72|0
1651714200000|2022-05-05 01:30:00|27.66|25.02|27.7|25.06|27.71|25.07|27.56|24.94|0
1651714500000|2022-05-05 01:35:00|27.71|25.07|27.69|25.06|27.73|25.09|27.68|25.04|0
1651714800000|2022-05-05 01:40:00|27.7|25.07|27.82|25.17|27.85|25.2|27.68|25.05|0
1651715100000|2022-05-05 01:45:00|27.81|25.16|27.89|25.23|27.91|25.25|27.79|25.14|0
1651715400000|2022-05-05 01:50:00|27.9|25.24|27.93|25.27|27.94|25.28|27.89|25.23|0
1651715700000|2022-05-05 01:55:00|27.92|25.26|27.86|25.21|27.92|25.26|27.84|25.19|0
1651716000000|2022-05-05 02:00:00|27.87|25.22|27.92|25.26|27.92|25.26|27.85|25.2|0
1651716300000|2022-05-05 02:05:00|27.93|25.27|27.87|25.22|27.93|25.27|27.86|25.21|0
1651716600000|2022-05-05 02:10:00|27.86|25.21|27.88|25.23|27.9|25.25|27.84|25.19|0
1651716900000|2022-05-05 02:15:00|27.89|25.21|27.87|25.22|27.89|25.24|27.86|25.21|0
1651717200000|2022-05-05 02:20:00|27.88|25.23|27.97|25.31|27.99|25.33|27.88|25.23|0
1651717500000|2022-05-05 02:25:00|27.98|25.32|27.92|25.26|27.99|25.33|27.92|25.26|0
1651717800000|2022-05-05 02:30:00|27.91|25.25|27.95|25.28|27.95|25.29|27.9|25.24|0
1651718100000|2022-05-05 02:35:00|27.94|25.29|27.93|25.27|27.98|25.32|27.93|25.27|0
1651718400000|2022-05-05 02:40:00|27.94|25.28|27.9|25.25|27.94|25.28|27.9|25.25|0
1651718700000|2022-05-05 02:45:00|27.91|25.26|27.9|25.24|27.94|25.28|27.9|25.24|0
1651719000000|2022-05-05 02:50:00|27.89|25.23|27.91|25.25|27.92|25.26|27.87|25.21|0
1651719300000|2022-05-05 02:55:00|27.92|25.26|27.95|25.28|27.95|25.28|27.88|25.23|0
1651719600000|2022-05-05 03:00:00|27.92|25.27|27.87|25.22|27.92|25.27|27.83|25.18|0
1651719900000|2022-05-05 03:05:00|27.86|25.21|27.79|25.14|27.9|25.25|27.79|25.14|0
1651720200000|2022-05-05 03:10:00|27.78|25.13|27.81|25.16|27.84|25.19|27.78|25.13|0
1651720500000|2022-05-05 03:15:00|27.8|25.15|27.74|25.09|27.81|25.16|27.74|25.09|0
1651720800000|2022-05-05 03:20:00|27.75|25.1|27.77|25.12|27.79|25.14|27.74|25.09|0
1651721100000|2022-05-05 03:25:00|27.76|25.11|27.7|25.06|27.77|25.12|27.7|25.06|0
1651721400000|2022-05-05 03:30:00|27.71|25.07|27.77|25.13|27.78|25.14|27.71|25.07|0
1651721700000|2022-05-05 03:35:00|27.78|25.12|27.78|25.14|27.78|25.14|27.73|25.09|0
1651722000000|2022-05-05 03:40:00|27.79|25.13|27.75|25.11|27.79|25.13|27.73|25.09|0
1651722300000|2022-05-05 03:45:00|27.76|25.12|27.75|25.1|27.77|25.13|27.74|25.1|0
1651722600000|2022-05-05 03:50:00|27.76|25.11|27.77|25.13|27.78|25.13|27.73|25.09|0
1651722900000|2022-05-05 03:55:00|27.76|25.12|27.75|25.11|27.78|25.13|27.74|25.1|0
1651723200000|2022-05-05 04:00:00|27.76|25.1|27.73|25.09|27.76|25.11|27.73|25.09|0
1651723500000|2022-05-05 04:05:00|27.75|25.1|27.75|25.1|27.76|25.11|27.74|25.1|0
1651723800000|2022-05-05 04:10:00|27.76|25.11|27.74|25.1|27.76|25.12|27.74|25.09|0
1651724100000|2022-05-05 04:15:00|27.73|25.09|27.75|25.11|27.77|25.12|27.73|25.09|0
1651724400000|2022-05-05 04:20:00|27.74|25.1|27.74|25.1|27.75|25.11|27.74|25.1|0
1651724700000|2022-05-05 04:25:00|27.72|25.08|27.74|25.1|27.75|25.11|27.71|25.07|0
1651725000000|2022-05-05 04:30:00|27.73|25.09|27.72|25.08|27.75|25.11|27.71|25.07|0
1651725300000|2022-05-05 04:35:00|27.73|25.09|27.65|25.01|27.73|25.09|27.64|25.01|0
1651725600000|2022-05-05 04:40:00|27.66|25.02|27.59|24.96|27.67|25.03|27.58|24.95|0
1651725900000|2022-05-05 04:45:00|27.6|24.97|27.57|24.95|27.6|24.97|27.57|24.95|0
1651726200000|2022-05-05 04:50:00|27.58|24.96|27.56|24.94|27.59|24.97|27.55|24.92|0
1651726500000|2022-05-05 04:55:00|27.57|24.95|27.52|24.9|27.57|24.95|27.52|24.9|0
1651726800000|2022-05-05 05:00:00|27.51|24.89|27.54|24.92|27.54|24.92|27.48|24.86|0
1651727100000|2022-05-05 05:05:00|27.56|24.94|27.62|24.99|27.64|25.01|27.55|24.93|0
1651727400000|2022-05-05 05:10:00|27.63|25|27.52|24.9|27.63|25|27.52|24.9|0
1651727700000|2022-05-05 05:15:00|27.51|24.89|27.5|24.88|27.52|24.9|27.49|24.87|0
1651728000000|2022-05-05 05:20:00|27.51|24.89|27.5|24.88|27.52|24.9|27.39|24.78|0
1651728300000|2022-05-05 05:25:00|27.49|24.87|27.54|24.91|27.56|24.93|27.49|24.87|0
1651728600000|2022-05-05 05:30:00|27.53|24.9|27.46|24.85|27.54|24.91|27.46|24.85|0
1651728900000|2022-05-05 05:35:00|27.45|24.84|27.47|24.85|27.48|24.87|27.37|24.77|0
1651729200000|2022-05-05 05:40:00|27.48|24.86|27.44|24.83|27.48|24.87|27.42|24.81|0
1651729500000|2022-05-05 05:45:00|27.47|24.86|27.57|24.94|27.63|25|27.46|24.85|0
1651729800000|2022-05-05 05:50:00|27.56|24.95|27.53|24.91|27.6|24.97|27.5|24.88|0
1651730100000|2022-05-05 05:55:00|27.52|24.9|27.45|24.83|27.54|24.92|27.45|24.83|0
1651730400000|2022-05-05 06:00:00|27.44|24.8|27.51|24.89|27.55|24.93|27.41|24.8|0
1651730700000|2022-05-05 06:05:00|27.52|24.9|27.59|24.97|27.61|24.98|27.52|24.9|0
1651731000000|2022-05-05 06:10:00|27.6|24.96|27.53|24.91|27.6|24.97|27.44|24.82|0
1651731300000|2022-05-05 06:15:00|27.55|24.92|27.48|24.86|27.56|24.93|27.43|24.82|0
1651731600000|2022-05-05 06:20:00|27.47|24.85|27.61|24.98|27.63|25|27.45|24.84|0
1651731900000|2022-05-05 06:25:00|27.62|24.99|27.87|25.22|27.92|25.26|27.59|24.96|0
1651732200000|2022-05-05 06:30:00|27.88|25.23|27.87|25.22|27.97|25.31|27.86|25.21|0
1651732500000|2022-05-05 06:35:00|27.86|25.21|27.95|25.29|27.96|25.3|27.86|25.21|0
1651732800000|2022-05-05 06:40:00|27.94|25.28|27.21|24.62|28.28|25.59|27.16|24.58|0
1651733100000|2022-05-05 06:45:00|27.2|24.61|27.2|24.61|27.23|24.64|27.16|24.57|0
1651733400000|2022-05-05 06:50:00|27.18|24.59|27.23|24.64|27.23|24.64|27.15|24.57|0
1651733700000|2022-05-05 06:55:00|27.22|24.63|27.34|24.73|27.35|24.75|27.16|24.57|0
1651734000000|2022-05-05 07:00:00|27.29|24.69|27.26|24.66|27.44|24.83|27.23|24.64|0
1651734300000|2022-05-05 07:05:00|27.15|24.75|27.21|24.81|27.36|24.96|27.14|24.74|0
1651734600000|2022-05-05 07:10:00|27.2|24.8|27.46|25.06|27.46|25.06|27.2|24.8|0
1651734900000|2022-05-05 07:15:00|27.47|25.07|27.56|25.16|27.57|25.17|27.43|25.03|0
1651735200000|2022-05-05 07:20:00|27.57|25.17|26.38|23.98|27.57|25.17|26.26|23.86|0
1651735500000|2022-05-05 07:25:00|26.39|23.99|26.41|24.01|26.43|24.03|26.28|23.88|0
1651735800000|2022-05-05 07:30:00|26.4|24|26.37|23.97|26.4|24|26.26|23.86|0
1651736100000|2022-05-05 07:35:00|26.36|23.96|26.48|24.08|26.49|24.09|26.26|23.86|0
1651736400000|2022-05-05 07:40:00|26.47|24.07|26.32|23.92|26.48|24.08|26.31|23.91|0
1651736700000|2022-05-05 07:45:00|26.33|23.93|26.26|23.86|26.36|23.96|26.22|23.82|0
1651737000000|2022-05-05 07:50:00|26.28|23.88|26.2|23.8|26.3|23.9|26.14|23.74|0
1651737300000|2022-05-05 07:55:00|26.19|23.79|26.18|23.78|26.3|23.9|26.16|23.76|0
1651737600000|2022-05-05 08:00:00|26.19|23.79|26.28|23.88|26.33|23.93|26.11|23.71|0
1651737900000|2022-05-05 08:05:00|26.27|23.87|26.36|23.96|26.38|23.98|26.23|23.83|0
1651738200000|2022-05-05 08:10:00|26.37|23.97|26.41|24.01|26.43|24.03|26.25|23.85|0
1651738500000|2022-05-05 08:15:00|26.4|24|26.33|23.93|26.41|24.01|26.23|23.83|0
1651738800000|2022-05-05 08:20:00|26.32|23.92|26.23|23.83|26.32|23.92|26.22|23.82|0
1651739100000|2022-05-05 08:25:00|26.25|23.85|26.43|24.03|26.45|24.05|26.25|23.85|0
1651739400000|2022-05-05 08:30:00|26.44|24.04|26.55|24.15|26.56|24.16|26.42|24.02|0
1651739700000|2022-05-05 08:35:00|26.56|24.16|26.56|24.16|26.57|24.17|26.51|24.11|0
1651740000000|2022-05-05 08:40:00|26.59|24.19|29.72|27.32|33.58|31.18|26.44|24.04|0
1651740300000|2022-05-05 08:45:00|29.71|27.31|29.65|27.25|29.78|27.38|29.63|27.23|0
1651740600000|2022-05-05 08:50:00|29.64|27.24|29.65|27.25|29.66|27.26|29.57|27.17|0
1651740900000|2022-05-05 08:55:00|29.64|27.24|29.59|27.19|29.76|27.36|29.59|27.19|0
1651741200000|2022-05-05 09:00:00|29.6|27.2|29.57|27.17|29.63|27.23|29.55|27.15|0
1651741500000|2022-05-05 09:05:00|29.56|27.16|29.56|27.16|29.62|27.22|29.55|27.15|0
1651741800000|2022-05-05 09:10:00|29.55|27.15|29.43|27.03|29.55|27.15|29.41|27.01|0
1651742100000|2022-05-05 09:15:00|29.44|27.04|29.4|27|29.45|27.05|29.38|26.98|0
1651742400000|2022-05-05 09:20:00|29.41|27.01|29.58|27.18|29.62|27.22|29.39|26.99|0
1651742700000|2022-05-05 09:25:00|29.6|27.2|29.59|27.19|29.6|27.2|29.46|27.06|0
1651743000000|2022-05-05 09:30:00|29.55|27.15|29.62|27.22|29.68|27.28|29.52|27.12|0
1651743300000|2022-05-05 09:35:00|29.6|27.2|29.65|27.25|29.68|27.28|29.55|27.15|0
1651743600000|2022-05-05 09:40:00|29.63|27.23|29.68|27.28|29.86|27.46|29.11|26.71|0
1651743900000|2022-05-05 09:45:00|29.69|27.29|29.74|27.34|29.77|27.37|29.69|27.29|0
1651744200000|2022-05-05 09:50:00|29.75|27.35|29.68|27.28|29.75|27.35|29.62|27.22|0
1651744500000|2022-05-05 09:55:00|29.67|27.27|29.65|27.25|29.67|27.27|29.55|27.15|0
1651744800000|2022-05-05 10:00:00|29.64|27.24|29.5|27.1|29.68|27.28|29.5|27.1|0
1651745100000|2022-05-05 10:05:00|29.49|27.09|29.68|27.28|29.98|27.58|29.45|27.05|0
1651745400000|2022-05-05 10:10:00|29.67|27.27|29.61|27.21|29.69|27.29|29.59|27.19|0
1651745700000|2022-05-05 10:15:00|29.62|27.22|29.76|27.36|29.76|27.36|29.62|27.22|0
1651746000000|2022-05-05 10:20:00|29.78|27.38|29.69|27.29|29.86|27.46|29.61|27.21|0
1651746300000|2022-05-05 10:25:00|29.68|27.28|29.64|27.24|29.73|27.33|29.61|27.21|0
1651746600000|2022-05-05 10:30:00|29.65|27.25|29.75|27.35|29.8|27.4|29.62|27.22|0
1651746900000|2022-05-05 10:35:00|29.76|27.36|29.71|27.31|29.78|27.38|29.7|27.3|0
1651747200000|2022-05-05 10:40:00|29.7|27.3|29.8|27.4|29.82|27.42|29.69|27.29|0
1651747500000|2022-05-05 10:45:00|29.79|27.39|29.71|27.31|29.81|27.41|29.7|27.3|0
1651747800000|2022-05-05 10:50:00|29.72|27.32|29.73|27.33|29.74|27.34|29.62|27.22|0
1651748100000|2022-05-05 10:55:00|29.74|27.34|30.02|27.62|30.02|27.62|29.74|27.34|0
1651748400000|2022-05-05 11:00:00|30.03|27.63|29.85|27.45|30.03|27.63|29.83|27.43|0
1651748700000|2022-05-05 11:05:00|29.86|27.46|29.67|27.27|29.87|27.47|29.65|27.25|0
1651749000000|2022-05-05 11:10:00|29.68|27.28|29.65|27.25|29.74|27.34|29.56|27.16|0
1651749300000|2022-05-05 11:15:00|29.67|27.27|29.49|27.09|29.67|27.27|29.34|26.94|0
1651749600000|2022-05-05 11:20:00|29.48|27.08|29.57|27.17|29.6|27.2|29.45|27.05|0
1651749900000|2022-05-05 11:25:00|29.58|27.18|29.69|27.29|29.7|27.3|29.52|27.12|0
1651750200000|2022-05-05 11:30:00|29.74|27.34|29.64|27.24|29.74|27.34|29.62|27.22|0
1651750500000|2022-05-05 11:35:00|29.63|27.23|29.6|27.2|29.68|27.28|29.48|27.08|0
1651750800000|2022-05-05 11:40:00|29.61|27.21|29.55|27.15|29.9|27.5|29.53|27.13|0
1651751100000|2022-05-05 11:45:00|29.54|27.14|29.53|27.13|29.59|27.19|29.47|27.07|0
1651751400000|2022-05-05 11:50:00|29.52|27.12|29.54|27.14|29.55|27.15|29.41|27.01|0
1651751700000|2022-05-05 11:55:00|29.53|27.13|29.31|26.91|29.53|27.13|29.21|26.81|0
1651752000000|2022-05-05 12:00:00|29.3|26.9|29.26|26.86|29.36|26.96|29.23|26.83|0
1651752300000|2022-05-05 12:05:00|29.27|26.87|29.15|26.75|29.29|26.89|29.13|26.73|0
1651752600000|2022-05-05 12:10:00|29.14|26.74|29.08|26.68|29.16|26.76|29.06|26.66|0
1651752900000|2022-05-05 12:15:00|29.07|26.67|29.15|26.75|29.19|26.79|29.07|26.67|0
1651753200000|2022-05-05 12:20:00|29.14|26.74|29.36|26.96|29.37|26.97|29.06|26.66|0
1651753500000|2022-05-05 12:25:00|29.37|26.97|29.26|26.86|29.41|27.01|29.21|26.81|0
1651753800000|2022-05-05 12:30:00|29.25|26.85|29.26|26.86|29.35|26.95|29.19|26.79|0
1651754100000|2022-05-05 12:35:00|29.25|26.85|29.46|27.06|29.5|27.1|29.22|26.82|0
1651754400000|2022-05-05 12:40:00|29.47|27.07|29.56|27.16|29.58|27.18|29.43|27.03|0
1651754700000|2022-05-05 12:45:00|29.58|27.18|29.6|27.2|29.6|27.2|29.5|27.1|0
1651755000000|2022-05-05 12:50:00|29.59|27.19|29.64|27.24|29.7|27.3|29.57|27.17|0
1651755300000|2022-05-05 12:55:00|29.65|27.25|29.7|27.3|29.71|27.31|29.56|27.16|0
1651755600000|2022-05-05 13:00:00|29.69|27.29|30.02|27.62|30.09|27.69|29.69|27.29|0
1651755900000|2022-05-05 13:05:00|30.04|27.64|29.82|27.42|30.33|27.93|29.53|27.13|0
1651756200000|2022-05-05 13:10:00|29.83|27.43|29.79|27.39|29.92|27.52|29.79|27.39|0
1651756500000|2022-05-05 13:15:00|29.78|27.38|29.94|27.54|29.97|27.57|29.69|27.29|0
1651756800000|2022-05-05 13:20:00|29.92|27.52|29.92|27.52|29.95|27.55|29.77|27.37|0
1651757100000|2022-05-05 13:25:00|29.93|27.53|30.09|27.69|30.09|27.69|29.93|27.53|0
1651757400000|2022-05-05 13:30:00|30.1|27.7|30.37|27.97|30.57|28.17|30.04|27.64|0
1651757700000|2022-05-05 13:35:00|30.32|27.92|29.97|27.57|30.48|28.08|29.71|27.31|0
1651758000000|2022-05-05 13:40:00|30.01|27.61|30.45|28.05|30.48|28.08|29.69|27.29|0
1651758300000|2022-05-05 13:45:00|30.43|28.03|30.43|28.03|30.7|28.3|29.8|27.4|0
1651758600000|2022-05-05 13:50:00|30.45|28.05|30.5|28.1|30.57|28.17|30.25|27.85|0
1651758900000|2022-05-05 13:55:00|30.49|28.09|30.66|28.26|30.85|28.45|30.38|27.98|0
1651759200000|2022-05-05 14:00:00|30.67|28.27|31.12|28.72|31.14|28.74|30|27.6|0
1651759500000|2022-05-05 14:05:00|31.14|28.74|31.49|29.09|31.71|29.31|30.91|28.51|0
1651759800000|2022-05-05 14:10:00|31.51|29.11|31.38|28.98|32.01|29.61|31.33|28.93|0
1651760100000|2022-05-05 14:15:00|31.3|28.9|31.45|29.05|31.75|29.35|31.28|28.88|0
1651760400000|2022-05-05 14:20:00|31.46|29.06|31.99|29.59|32.26|29.86|31.06|28.66|0
1651760700000|2022-05-05 14:25:00|31.95|29.55|32|29.6|32.02|29.62|31.68|29.28|0
1651761000000|2022-05-05 14:30:00|32.06|29.66|32.15|29.75|32.28|29.88|31.85|29.45|0
1651761300000|2022-05-05 14:35:00|32.12|29.72|32.54|30.14|32.57|30.17|31.93|29.53|0
1651761600000|2022-05-05 14:40:00|32.57|30.17|32.53|30.13|33.29|30.89|32.2|29.8|0
1651761900000|2022-05-05 14:45:00|32.6|30.2|33.25|30.85|33.31|30.91|32.43|30.03|0
1651762200000|2022-05-05 14:50:00|33.3|30.9|33.57|31.17|33.78|31.38|33.05|30.65|0
1651762500000|2022-05-05 14:55:00|33.51|31.11|33.12|30.72|33.56|31.16|33.12|30.72|0
1651762800000|2022-05-05 15:00:00|33.18|30.78|33.68|31.28|33.77|31.37|32.98|30.58|0
1651763100000|2022-05-05 15:05:00|33.71|31.31|34.21|31.81|34.45|32.05|33.5|31.1|0
1651763400000|2022-05-05 15:10:00|34.2|31.8|33.58|31.18|34.24|31.84|33.12|30.72|0
1651763700000|2022-05-05 15:15:00|33.67|31.27|33.72|31.32|34.02|31.62|33.37|30.97|0
1651764000000|2022-05-05 15:20:00|33.74|31.34|34.12|31.72|34.12|31.72|33.7|31.3|0
1651764300000|2022-05-05 15:25:00|34.09|31.69|34.76|32.36|35.06|32.66|33.81|31.41|0
1651764600000|2022-05-05 15:30:00|34.83|32.43|34.52|32.12|35.01|32.61|34.19|31.79|0
1651764900000|2022-05-05 15:35:00|34.48|32.08|33.48|31.08|34.5|32.1|33.46|31.06|0
1651765200000|2022-05-05 15:40:00|33.5|31.1|33.74|31.34|33.77|31.37|33.33|30.93|0
1651765500000|2022-05-05 15:45:00|33.77|31.37|34.14|31.74|34.29|31.89|33.77|31.37|0
1651765800000|2022-05-05 15:50:00|34.11|31.71|35.24|32.84|35.29|32.89|34.11|31.71|0
1651766100000|2022-05-05 15:55:00|35.2|32.8|35.89|33.49|35.9|33.5|34.07|31.67|0
1651766400000|2022-05-05 16:00:00|35.94|33.54|36.06|33.66|36.63|34.23|35.94|33.54|0
1651766700000|2022-05-05 16:05:00|36.05|33.65|35.38|32.98|36.05|33.65|35.33|32.93|0
1651767000000|2022-05-05 16:10:00|35.43|33.03|35.26|32.86|35.7|33.3|34.99|32.59|0
1651767300000|2022-05-05 16:15:00|35.27|32.87|35.1|32.7|35.57|33.17|35.05|32.65|0
1651767600000|2022-05-05 16:20:00|35.08|32.68|35.42|33.02|35.5|33.1|34.86|32.46|0
1651767900000|2022-05-05 16:25:00|35.31|32.91|35.09|32.69|35.36|32.96|34.65|32.25|0
1651768200000|2022-05-05 16:30:00|35.07|32.67|35.07|32.67|36.14|33.74|34.79|32.39|0
1651768500000|2022-05-05 16:35:00|35.1|32.7|35.41|33.01|35.71|33.31|35.1|32.7|0
1651768800000|2022-05-05 16:40:00|35.45|33.05|35.65|33.25|35.82|33.42|35.41|33.01|0
1651769100000|2022-05-05 16:45:00|35.63|33.23|35.83|33.43|36|33.6|35.51|33.11|0
1651769400000|2022-05-05 16:50:00|35.78|33.38|35.17|32.77|35.82|33.42|35.11|32.71|0
1651769700000|2022-05-05 16:55:00|35.06|32.66|34.82|32.42|35.16|32.76|34.81|32.41|0
1651770000000|2022-05-05 17:00:00|34.8|32.4|34.36|31.96|34.8|32.4|34.11|31.71|0
1651770300000|2022-05-05 17:05:00|34.35|31.95|34.09|31.69|34.38|31.98|33.9|31.5|0
1651770600000|2022-05-05 17:10:00|34.1|31.7|34.44|32.04|35.4|33|34.09|31.69|0
1651770900000|2022-05-05 17:15:00|34.4|32|34.37|31.97|34.78|32.38|34.21|31.81|0
1651771200000|2022-05-05 17:20:00|34.4|32|34.26|31.86|34.57|32.17|34.15|31.75|0
1651771500000|2022-05-05 17:25:00|34.29|31.89|34.28|31.88|34.64|32.24|34.22|31.82|0
1651771800000|2022-05-05 17:30:00|34.27|31.87|34.58|32.18|34.79|32.39|34.27|31.87|0
1651772100000|2022-05-05 17:35:00|34.56|32.16|34.34|31.94|34.56|32.16|33.76|31.36|0
1651772400000|2022-05-05 17:40:00|34.33|31.93|34.32|31.92|34.47|32.07|33.9|31.5|0
1651772700000|2022-05-05 17:45:00|34.35|31.95|34.68|32.28|34.68|32.28|34.14|31.74|0
1651773000000|2022-05-05 17:50:00|34.64|32.24|34.97|32.57|35.13|32.73|34.64|32.24|0
1651773300000|2022-05-05 17:55:00|34.95|32.55|34.98|32.58|35.28|32.88|34.9|32.5|0
1651773600000|2022-05-05 18:00:00|34.99|32.59|35.02|32.62|35.39|32.99|33.98|31.58|0
1651773900000|2022-05-05 18:05:00|34.99|32.59|34.74|32.34|35.09|32.69|34.61|32.21|0
1651774200000|2022-05-05 18:10:00|34.73|32.33|34.85|32.45|35.1|32.7|34.61|32.21|0
1651774500000|2022-05-05 18:15:00|34.84|32.44|34.67|32.27|35.38|32.98|34.24|31.84|0
1651774800000|2022-05-05 18:20:00|34.59|32.19|35.62|33.22|35.71|33.31|34.59|32.19|0
1651775100000|2022-05-05 18:25:00|35.65|33.25|35.08|32.68|36.02|33.62|34.48|32.08|0
1651775400000|2022-05-05 18:30:00|35.11|32.71|35.95|33.55|36.07|33.67|34.38|31.98|0
1651775700000|2022-05-05 18:35:00|35.98|33.58|35.67|33.27|36.08|33.68|35.67|33.27|0
1651776000000|2022-05-05 18:40:00|35.75|33.35|35.78|33.38|35.98|33.58|35.52|33.12|0
1651776300000|2022-05-05 18:45:00|35.71|33.31|35.52|33.12|35.77|33.37|35.32|32.92|0
1651776600000|2022-05-05 18:50:00|35.53|33.13|35.44|33.04|35.56|33.16|34.81|32.41|0
1651776900000|2022-05-05 18:55:00|35.49|33.09|35.5|33.1|35.69|33.29|35.44|33.04|0
1651777200000|2022-05-05 19:00:00|35.49|33.09|36.14|33.74|36.14|33.74|35.37|32.97|0
1651777500000|2022-05-05 19:05:00|36.11|33.71|36.19|33.79|36.45|34.05|35.97|33.57|0
1651777800000|2022-05-05 19:10:00|36.17|33.77|36.8|34.4|36.81|34.41|36.11|33.71|0
1651778100000|2022-05-05 19:15:00|36.79|34.39|36.53|34.13|36.83|34.43|36.5|34.1|0
1651778400000|2022-05-05 19:20:00|36.52|34.12|36.74|34.34|36.89|34.49|36.5|34.1|0
1651778700000|2022-05-05 19:25:00|36.72|34.32|36.13|33.73|36.79|34.39|35.71|33.31|0
1651779000000|2022-05-05 19:30:00|36.17|33.77|36.2|33.8|36.47|34.07|35.44|33.04|0
1651779300000|2022-05-05 19:35:00|36.17|33.77|36.52|34.12|36.93|34.53|35.81|33.41|0
1651779600000|2022-05-05 19:40:00|36.4|34|36.7|34.3|36.8|34.4|36.08|33.68|0
1651779900000|2022-05-05 19:45:00|36.65|34.25|37.62|35.22|38.12|35.72|36.35|33.95|0
1651780200000|2022-05-05 19:50:00|37.55|35.15|37.54|35.14|37.73|35.33|35.93|33.53|0
1651780500000|2022-05-05 19:55:00|37.38|34.98|36.49|34.09|37.41|35.01|36.49|34.09|0
1651780800000|2022-05-05 20:00:00|36.54|34.14|36.53|34.13|36.81|34.41|36.35|33.95|0
1651781100000|2022-05-05 20:05:00|36.49|34.09|36.51|34.11|36.79|34.39|36.41|34.01|0
1651781400000|2022-05-05 20:10:00|36.53|34.13|36.32|33.92|37.06|34.66|36.21|33.81|0
1651781700000|2022-05-05 20:15:00|36.57|33.77|36.66|33.86|36.67|33.87|36.48|33.68|0
1651782000000|2022-05-05 20:20:00|36.67|33.87|36.74|33.94|36.74|33.94|36.53|33.73|0
1651782300000|2022-05-05 20:25:00|36.75|33.95|36.7|33.9|36.8|34|36.67|33.87|0
1651782600000|2022-05-05 20:30:00|36.69|33.89|36.75|33.95|36.8|34|36.66|33.86|0
1651782900000|2022-05-05 20:35:00|36.78|33.98|36.62|33.82|36.8|34|36.62|33.82|0
1651783200000|2022-05-05 20:40:00|36.63|33.83|36.37|33.57|36.66|33.86|36.37|33.57|0
1651783500000|2022-05-05 20:45:00|36.35|33.55|36.43|33.63|36.43|33.63|36.23|33.43|0
1651783800000|2022-05-05 20:50:00|36.44|33.64|36.45|33.65|36.48|33.68|36.35|33.55|0
1651784100000|2022-05-05 20:55:00|36.44|33.64|36.53|33.73|36.68|33.88|36.39|33.59|0
1651784400000|2022-05-05 21:00:00|36.5|33.7|36.58|33.78|36.59|33.79|36.48|33.68|0
1651784700000|2022-05-05 21:05:00|36.59|33.79|36.6|33.8|36.61|33.81|36.58|33.78|0
1651785000000|2022-05-05 21:10:00|36.59|33.79|36.65|33.85|36.65|33.85|36.58|33.78|0
1651785300000|2022-05-05 21:15:00|36.63|33.83|36.63|33.83|36.64|33.84|36.62|33.82|0
1651785600000|2022-05-05 21:20:00|36.66|33.86|36.7|33.9|36.71|33.91|36.64|33.84|0
1651785900000|2022-05-05 21:25:00|36.71|33.91|36.72|33.92|36.72|33.92|36.71|33.91|0
1651786200000|2022-05-05 21:30:00|36.71|33.91|36.7|33.9|36.72|33.92|36.69|33.89|0
1651786500000|2022-05-05 21:35:00|36.71|33.91|36.65|33.85|36.72|33.92|36.65|33.85|0
1651786800000|2022-05-05 21:40:00|36.66|33.86|36.68|33.88|36.69|33.89|36.66|33.86|0
1651787100000|2022-05-05 21:45:00|36.67|33.87|36.65|33.85|36.67|33.87|36.65|33.85|0
1651787400000|2022-05-05 21:50:00|36.66|33.86|36.65|33.85|36.66|33.86|36.65|33.85|0
1651787700000|2022-05-05 21:55:00|36.66|33.86|36.66|33.86|36.68|33.88|36.66|33.86|0
1651788000000|2022-05-05 22:00:00|36.73|33.93|36.89|34.09|36.92|34.12|36.73|33.93|0
1651788300000|2022-05-05 22:05:00|36.9|34.1|36.91|34.11|36.93|34.13|36.83|34.03|0
1651788600000|2022-05-05 22:10:00|36.89|34.09|36.76|33.96|36.9|34.1|36.76|33.96|0
1651788900000|2022-05-05 22:15:00|36.77|33.97|37.08|34.28|37.08|34.28|36.77|33.97|0
1651789200000|2022-05-05 22:20:00|37.1|34.3|37.13|34.33|37.2|34.4|37.01|34.21|0
1651789500000|2022-05-05 22:25:00|37.14|34.34|37.11|34.31|37.2|34.4|37.08|34.28|0
1651789800000|2022-05-05 22:30:00|37.08|34.28|36.86|34.06|37.08|34.28|36.8|34|0
1651790100000|2022-05-05 22:35:00|36.87|34.07|36.82|34.02|36.87|34.07|36.77|33.97|0
1651790400000|2022-05-05 22:40:00|36.81|34.01|36.79|33.99|36.84|34.04|36.77|33.97|0
1651790700000|2022-05-05 22:45:00|36.78|33.98|36.78|33.98|36.81|34.01|36.7|33.9|0
1651791000000|2022-05-05 22:50:00|36.79|33.99|36.97|34.17|36.97|34.17|36.79|33.99|0
1651791300000|2022-05-05 22:55:00|36.96|34.16|36.82|34.02|36.96|34.16|36.79|33.99|0
1651791600000|2022-05-05 23:00:00|36.86|34.06|36.81|34.01|36.93|34.13|36.8|34|0
1651791900000|2022-05-05 23:05:00|36.8|34|36.82|34.02|36.84|34.04|36.77|33.97|0
1651792200000|2022-05-05 23:10:00|36.81|34.01|36.87|34.07|36.91|34.11|36.79|33.99|0
1651792500000|2022-05-05 23:15:00|36.86|34.06|36.96|34.16|36.96|34.16|36.85|34.05|0
1651792800000|2022-05-05 23:20:00|36.95|34.15|36.92|34.12|36.97|34.17|36.88|34.08|0
1651793100000|2022-05-05 23:25:00|36.91|34.11|36.81|34.01|36.96|34.16|36.81|34.01|0
1651793400000|2022-05-05 23:30:00|36.8|34|36.68|33.88|36.8|34|36.67|33.87|0
1651793700000|2022-05-05 23:35:00|36.67|33.87|36.72|33.92|36.78|33.98|36.67|33.87|0
1651794000000|2022-05-05 23:40:00|36.73|33.93|36.73|33.93|36.75|33.95|36.67|33.87|0
1651794300000|2022-05-05 23:45:00|36.74|33.94|36.8|34|36.87|34.07|36.7|33.9|0
1651794600000|2022-05-05 23:50:00|36.81|34.01|36.66|33.86|36.81|34.01|36.66|33.86|0
1651794900000|2022-05-05 23:55:00|36.67|33.87|36.65|33.85|36.7|33.9|36.6|33.8|0
1651795200000|2022-05-06 00:00:00|36.61|33.81|36.84|34.04|36.9|34.1|36.56|33.76|0
1651795500000|2022-05-06 00:05:00|36.86|34.06|37.12|34.32|37.24|34.44|36.86|34.06|0
1651795800000|2022-05-06 00:10:00|37.13|34.33|37.37|34.57|37.41|34.61|37.1|34.3|0
1651796100000|2022-05-06 00:15:00|37.38|34.58|36.99|34.19|37.38|34.58|36.95|34.15|0
1651796400000|2022-05-06 00:20:00|36.97|34.17|36.98|34.18|37|34.2|36.88|34.08|0
1651796700000|2022-05-06 00:25:00|37|34.2|36.98|34.18|37.01|34.21|36.95|34.15|0
1651797000000|2022-05-06 00:30:00|37|34.2|37.14|34.34|37.21|34.41|37|34.2|0
1651797300000|2022-05-06 00:35:00|37.15|34.35|37.26|34.46|37.3|34.5|37.12|34.32|0
1651797600000|2022-05-06 00:40:00|37.27|34.47|37.22|34.42|37.27|34.47|37.2|34.4|0
1651797900000|2022-05-06 00:45:00|37.25|34.45|37.24|34.44|37.38|34.58|37.16|34.36|0
1651798200000|2022-05-06 00:50:00|37.26|34.46|37.32|34.52|37.4|34.6|37.14|34.34|0
1651798500000|2022-05-06 00:55:00|37.31|34.51|37.48|34.68|37.58|34.78|37.3|34.5|0
1651798800000|2022-05-06 01:00:00|37.49|34.69|37.51|34.71|37.53|34.73|37.36|34.56|0
1651799100000|2022-05-06 01:05:00|37.52|34.72|37.4|34.6|37.53|34.73|37.35|34.55|0
1651799400000|2022-05-06 01:10:00|37.39|34.59|37.58|34.78|37.58|34.78|37.38|34.58|0
1651799700000|2022-05-06 01:15:00|37.56|34.76|37.67|34.87|37.68|34.88|37.51|34.71|0
1651800000000|2022-05-06 01:20:00|37.68|34.88|37.61|34.81|37.81|35.01|37.61|34.81|0
1651800300000|2022-05-06 01:25:00|37.63|34.83|37.42|34.62|37.64|34.84|37.38|34.58|0
1651800600000|2022-05-06 01:30:00|37.41|34.61|37.55|34.75|37.55|34.75|37.41|34.61|0
1651800900000|2022-05-06 01:35:00|37.53|34.73|37.45|34.65|37.55|34.75|37.36|34.56|0
1651801200000|2022-05-06 01:40:00|37.44|34.64|37.51|34.71|37.54|34.74|37.31|34.51|0
1651801500000|2022-05-06 01:45:00|37.52|34.72|37.54|34.74|37.54|34.74|37.42|34.62|0
1651801800000|2022-05-06 01:50:00|37.53|34.73|37.58|34.78|37.63|34.83|37.48|34.68|0
1651802100000|2022-05-06 01:55:00|37.57|34.77|37.5|34.7|37.58|34.78|37.48|34.68|0
1651802400000|2022-05-06 02:00:00|37.49|34.69|37.5|34.7|37.53|34.73|37.37|34.57|0
1651802700000|2022-05-06 02:05:00|37.51|34.71|37.6|34.8|37.63|34.83|37.49|34.69|0
1651803000000|2022-05-06 02:10:00|37.63|34.83|37.63|34.83|37.67|34.87|37.58|34.78|0
1651803300000|2022-05-06 02:15:00|37.61|34.81|37.5|34.7|37.64|34.84|37.43|34.63|0
1651803600000|2022-05-06 02:20:00|37.51|34.71|37.52|34.72|37.56|34.76|37.48|34.68|0
1651803900000|2022-05-06 02:25:00|37.51|34.71|37.3|34.5|37.55|34.75|37.26|34.46|0
1651804200000|2022-05-06 02:30:00|37.29|34.49|37.27|34.47|37.29|34.49|37.16|34.36|0
1651804500000|2022-05-06 02:35:00|37.26|34.46|37.36|34.56|37.36|34.56|37.26|34.46|0
1651804800000|2022-05-06 02:40:00|37.38|34.58|37.37|34.57|37.41|34.61|37.35|34.55|0
1651805100000|2022-05-06 02:45:00|37.39|34.59|37.26|34.46|37.43|34.63|37.26|34.46|0
1651805400000|2022-05-06 02:50:00|37.28|34.48|37.22|34.42|37.3|34.5|37.21|34.41|0
1651805700000|2022-05-06 02:55:00|37.21|34.41|37.21|34.41|37.24|34.44|37.14|34.34|0
1651806000000|2022-05-06 03:00:00|37.17|34.37|37.17|34.37|37.18|34.38|37.05|34.25|0
1651806300000|2022-05-06 03:05:00|37.18|34.38|37.24|34.44|37.29|34.49|37.18|34.38|0
1651806600000|2022-05-06 03:10:00|37.25|34.45|37.29|34.49|37.29|34.49|37.23|34.43|0
1651806900000|2022-05-06 03:15:00|37.28|34.48|37.28|34.48|37.3|34.5|37.25|34.45|0
1651807200000|2022-05-06 03:20:00|37.26|34.46|37.19|34.39|37.29|34.49|37.17|34.37|0
1651807500000|2022-05-06 03:25:00|37.2|34.4|37.19|34.39|37.24|34.44|37.16|34.36|0
1651807800000|2022-05-06 03:30:00|37.18|34.38|36.98|34.18|37.21|34.41|36.95|34.15|0
1651808100000|2022-05-06 03:35:00|36.97|34.17|36.91|34.11|37|34.2|36.85|34.05|0
1651808400000|2022-05-06 03:40:00|36.92|34.12|36.86|34.06|37|34.2|36.86|34.06|0
1651808700000|2022-05-06 03:45:00|36.85|34.05|36.89|34.09|36.9|34.1|36.83|34.03|0
1651809000000|2022-05-06 03:50:00|36.9|34.1|36.69|33.89|36.9|34.1|36.67|33.87|0
1651809300000|2022-05-06 03:55:00|36.7|33.9|36.69|33.89|36.73|33.93|36.63|33.83|0
1651809600000|2022-05-06 04:00:00|36.7|33.9|36.7|33.9|36.73|33.93|36.68|33.88|0
1651809900000|2022-05-06 04:05:00|36.69|33.89|36.69|33.89|36.7|33.9|36.64|33.84|0
1651810200000|2022-05-06 04:10:00|36.68|33.88|36.74|33.94|36.75|33.95|36.66|33.86|0
1651810500000|2022-05-06 04:15:00|36.73|33.93|36.92|34.12|36.93|34.13|36.73|33.93|0
1651810800000|2022-05-06 04:20:00|36.9|34.1|36.88|34.08|37.01|34.21|36.85|34.05|0
1651811100000|2022-05-06 04:25:00|36.87|34.07|36.97|34.17|37.01|34.21|36.85|34.05|0
1651811400000|2022-05-06 04:30:00|36.94|34.14|36.95|34.15|37.04|34.24|36.93|34.13|0
1651811700000|2022-05-06 04:35:00|36.96|34.16|36.96|34.16|36.99|34.19|36.93|34.13|0
1651812000000|2022-05-06 04:40:00|36.97|34.17|37|34.2|37.03|34.23|36.97|34.17|0
1651812300000|2022-05-06 04:45:00|37.01|34.21|37.09|34.29|37.13|34.33|37.01|34.21|0
1651812600000|2022-05-06 04:50:00|37.08|34.28|37.01|34.21|37.08|34.28|37|34.2|0
1651812900000|2022-05-06 04:55:00|37|34.2|36.95|34.15|37.02|34.22|36.93|34.13|0
1651813200000|2022-05-06 05:00:00|36.98|34.18|37.08|34.28|37.24|34.44|36.98|34.18|0
1651813500000|2022-05-06 05:05:00|37.05|34.25|37.19|34.39|37.21|34.41|36.97|34.17|0
1651813800000|2022-05-06 05:10:00|37.17|34.37|37.18|34.38|37.24|34.44|37.12|34.32|0
1651814100000|2022-05-06 05:15:00|37.17|34.37|36.99|34.19|37.24|34.44|36.99|34.19|0
1651814400000|2022-05-06 05:20:00|36.98|34.18|37.03|34.23|37.05|34.25|36.97|34.17|0
1651814700000|2022-05-06 05:25:00|37.02|34.22|36.95|34.15|37.1|34.3|36.91|34.11|0
1651815000000|2022-05-06 05:30:00|36.94|34.14|36.98|34.18|37.05|34.25|36.91|34.11|0
1651815300000|2022-05-06 05:35:00|36.99|34.19|36.9|34.1|37.06|34.26|36.9|34.1|0
1651815600000|2022-05-06 05:40:00|36.91|34.11|37.02|34.22|37.08|34.28|36.9|34.1|0
1651815900000|2022-05-06 05:45:00|37.01|34.21|37.09|34.29|37.11|34.31|36.98|34.18|0
1651816200000|2022-05-06 05:50:00|37.06|34.26|36.93|34.13|37.07|34.27|36.92|34.12|0
1651816500000|2022-05-06 05:55:00|36.96|34.16|36.96|34.16|37.11|34.31|36.94|34.14|0
1651816800000|2022-05-06 06:00:00|36.93|34.13|36.7|33.9|37.02|34.22|36.7|33.9|0
1651817100000|2022-05-06 06:05:00|36.73|33.93|36.66|33.86|36.78|33.98|36.62|33.82|0
1651817400000|2022-05-06 06:10:00|36.65|33.85|36.61|33.81|36.67|33.87|36.6|33.8|0
1651817700000|2022-05-06 06:15:00|36.6|33.8|36.74|33.94|36.84|34.04|36.6|33.8|0
1651818000000|2022-05-06 06:20:00|36.71|33.91|36.68|33.88|36.75|33.95|36.61|33.81|0
1651818300000|2022-05-06 06:25:00|36.7|33.9|37.08|34.28|37.09|34.29|36.7|33.9|0
1651818600000|2022-05-06 06:30:00|37.09|34.29|36.77|33.97|37.09|34.29|36.77|33.97|0
1651818900000|2022-05-06 06:35:00|36.76|33.96|36.62|33.82|36.87|34.07|36.59|33.79|0
1651819200000|2022-05-06 06:40:00|36.6|33.8|36.61|33.81|36.73|33.93|36.59|33.79|0
1651819500000|2022-05-06 06:45:00|36.62|33.82|36.79|33.99|36.79|33.99|36.59|33.79|0
1651819800000|2022-05-06 06:50:00|36.8|34|36.93|34.13|36.93|34.13|36.75|33.95|0
1651820100000|2022-05-06 06:55:00|36.96|34.16|37.15|34.35|37.16|34.36|36.84|34.04|0
1651820400000|2022-05-06 07:00:00|37.14|34.34|37.29|34.49|37.52|34.72|37.14|34.34|0
1651820700000|2022-05-06 07:05:00|37.07|34.67|37.29|34.89|37.31|34.91|37.06|34.66|0
1651821000000|2022-05-06 07:10:00|37.32|34.92|38.6|36.2|42.63|40.23|27.08|24.68|0
1651821300000|2022-05-06 07:15:00|39.87|37.47|39.53|37.13|39.91|37.51|38.95|36.55|0
1651821600000|2022-05-06 07:20:00|39.49|37.09|39.83|37.43|39.91|37.51|39.49|37.09|0
1651821900000|2022-05-06 07:25:00|39.89|37.49|39.2|36.8|39.9|37.5|28.83|26.43|0
1651822200000|2022-05-06 07:30:00|39.28|36.88|38.47|36.07|39.38|36.98|37.33|34.93|0
1651822500000|2022-05-06 07:35:00|38.45|36.05|38.68|36.28|40.56|38.16|38.45|36.05|0
1651822800000|2022-05-06 07:40:00|38.67|36.27|39.41|37.01|39.67|37.27|38.66|36.26|0
1651823100000|2022-05-06 07:45:00|39.42|37.02|39.3|36.9|39.49|37.09|39.21|36.81|0
1651823400000|2022-05-06 07:50:00|39.29|36.89|38.92|36.52|39.4|37|38.83|36.43|0
1651823700000|2022-05-06 07:55:00|38.9|36.5|38.4|36|38.95|36.55|38.4|36|0
1651824000000|2022-05-06 08:00:00|38.35|35.95|38.47|36.07|38.72|36.32|38.35|35.95|0
1651824300000|2022-05-06 08:05:00|38.45|36.05|38.31|35.91|38.54|36.14|38.11|35.71|0
1651824600000|2022-05-06 08:10:00|38.29|35.89|38.41|36.01|38.47|36.07|38.21|35.81|0
1651824900000|2022-05-06 08:15:00|38.42|36.02|38.06|35.66|38.58|36.18|37.98|35.58|0
1651825200000|2022-05-06 08:20:00|38.03|35.63|38.15|35.75|38.22|35.82|38.02|35.62|0
1651825500000|2022-05-06 08:25:00|38.16|35.76|38|35.6|38.25|35.85|37.99|35.59|0
1651825800000|2022-05-06 08:30:00|38.01|35.61|38.39|35.99|38.97|36.57|37.64|35.24|0
1651826100000|2022-05-06 08:35:00|38.38|35.98|38.45|36.05|38.57|36.17|38.38|35.98|0
1651826400000|2022-05-06 08:40:00|38.49|36.09|38.7|36.3|38.72|36.32|38.46|36.06|0
1651826700000|2022-05-06 08:45:00|38.69|36.29|38.66|36.26|38.74|36.34|38.52|36.12|0
1651827000000|2022-05-06 08:50:00|38.65|36.25|39.2|36.8|39.25|36.85|38.64|36.24|0
1651827300000|2022-05-06 08:55:00|39.23|36.83|39.13|36.73|39.23|36.83|38.93|36.53|0
1651827600000|2022-05-06 09:00:00|39.16|36.76|39.33|36.93|39.56|37.16|39.04|36.64|0
1651827900000|2022-05-06 09:05:00|39.32|36.92|39.53|37.13|39.58|37.18|39.29|36.89|0
1651828200000|2022-05-06 09:10:00|39.54|37.14|39.46|37.06|39.54|37.14|39.31|36.91|0
1651828500000|2022-05-06 09:15:00|39.48|37.08|39.68|37.28|39.78|37.38|39.41|37.01|0
1651828800000|2022-05-06 09:20:00|39.69|37.29|39.9|37.5|39.97|37.57|39.5|37.1|0
1651829100000|2022-05-06 09:25:00|39.89|37.49|39.9|37.5|39.97|37.57|39.8|37.4|0
1651829400000|2022-05-06 09:30:00|39.93|37.53|39.54|37.14|39.93|37.53|39.51|37.11|0
1651829700000|2022-05-06 09:35:00|39.53|37.13|39.4|37|39.67|37.27|39.39|36.99|0
1651830000000|2022-05-06 09:40:00|39.37|36.97|39.35|36.95|39.49|37.09|39.35|36.95|0
1651830300000|2022-05-06 09:45:00|39.36|36.96|39.29|36.89|39.36|36.96|39.12|36.72|0
1651830600000|2022-05-06 09:50:00|39.3|36.9|39.09|36.69|39.34|36.94|39.09|36.69|0
1651830900000|2022-05-06 09:55:00|39.1|36.7|39.07|36.67|39.23|36.83|39.01|36.61|0
1651831200000|2022-05-06 10:00:00|39.06|36.66|39.22|36.82|39.29|36.89|39.06|36.66|0
1651831500000|2022-05-06 10:05:00|39.24|36.84|39.35|36.95|39.36|36.96|39.02|36.62|0
1651831800000|2022-05-06 10:10:00|39.34|36.94|39.41|37.01|39.58|37.18|39.18|36.78|0
1651832100000|2022-05-06 10:15:00|39.42|37.02|39.42|37.02|39.58|37.18|39.38|36.98|0
1651832400000|2022-05-06 10:20:00|39.41|37.01|39.28|36.88|39.46|37.06|39.19|36.79|0
1651832700000|2022-05-06 10:25:00|39.26|36.86|39.12|36.72|39.27|36.87|39.11|36.71|0
1651833000000|2022-05-06 10:30:00|39.13|36.73|39.21|36.81|39.21|36.81|38.92|36.52|0
1651833300000|2022-05-06 10:35:00|39.22|36.82|39.14|36.74|39.31|36.91|39.12|36.72|0
1651833600000|2022-05-06 10:40:00|39.13|36.73|39.24|36.84|39.33|36.93|39.13|36.73|0
1651833900000|2022-05-06 10:45:00|39.25|36.85|39.2|36.8|39.34|36.94|39.17|36.77|0
1651834200000|2022-05-06 10:50:00|39.18|36.78|39.41|37.01|39.46|37.06|39.16|36.76|0
1651834500000|2022-05-06 10:55:00|39.44|37.04|39.4|37|39.62|37.22|39.36|36.96|0
1651834800000|2022-05-06 11:00:00|39.38|36.98|39.68|37.28|39.69|37.29|39.38|36.98|0
1651835100000|2022-05-06 11:05:00|39.67|37.27|39.76|37.36|39.83|37.43|39.6|37.2|0
1651835400000|2022-05-06 11:10:00|39.77|37.37|40.01|37.61|40.05|37.65|39.76|37.36|0
1651835700000|2022-05-06 11:15:00|40|37.6|39.5|37.1|40.14|37.74|38.37|35.97|0
1651836000000|2022-05-06 11:20:00|39.49|37.09|39.31|36.91|39.49|37.09|39.26|36.86|0
1651836300000|2022-05-06 11:25:00|39.3|36.9|39.44|37.04|39.5|37.1|39.3|36.9|0
1651836600000|2022-05-06 11:30:00|39.46|37.06|39.39|36.99|39.66|37.26|39.39|36.99|0
1651836900000|2022-05-06 11:35:00|39.38|36.98|39.21|36.81|39.52|37.12|39.21|36.81|0
1651837200000|2022-05-06 11:40:00|39.23|36.83|39.12|36.72|39.29|36.89|39.12|36.72|0
1651837500000|2022-05-06 11:45:00|39.13|36.73|39.22|36.82|39.22|36.82|39.12|36.72|0
1651837800000|2022-05-06 11:50:00|39.2|36.8|39.22|36.82|39.27|36.87|39.15|36.75|0
1651838100000|2022-05-06 11:55:00|39.21|36.81|39.09|36.69|39.27|36.87|38.99|36.59|0
1651838400000|2022-05-06 12:00:00|39.13|36.73|38.91|36.51|39.14|36.74|38.88|36.48|0
1651838700000|2022-05-06 12:05:00|38.92|36.52|38.78|36.38|39.02|36.62|38.73|36.33|0
1651839000000|2022-05-06 12:10:00|38.74|36.34|38.47|36.07|38.76|36.36|38.35|35.95|0
1651839300000|2022-05-06 12:15:00|38.49|36.09|38.41|36.01|38.53|36.13|38.4|36|0
1651839600000|2022-05-06 12:20:00|38.4|36|38.57|36.17|38.62|36.22|38.4|36|0
1651839900000|2022-05-06 12:25:00|38.56|36.16|38.41|36.01|38.74|36.34|38.25|35.85|0
1651840200000|2022-05-06 12:30:00|38.39|35.99|38.46|36.06|39.37|36.97|37.28|34.88|0
1651840500000|2022-05-06 12:35:00|38.38|35.98|37.65|35.25|38.5|36.1|37.51|35.11|0
1651840800000|2022-05-06 12:40:00|37.69|35.29|38.28|35.88|38.29|35.89|37.65|35.25|0
1651841100000|2022-05-06 12:45:00|38.25|35.85|39.04|36.64|39.04|36.64|38.22|35.82|0
1651841400000|2022-05-06 12:50:00|39|36.6|39.19|36.79|39.24|36.84|38.82|36.42|0
1651841700000|2022-05-06 12:55:00|39.2|36.8|39.16|36.76|39.39|36.99|37.9|35.5|0
1651842000000|2022-05-06 13:00:00|39.19|36.79|39.38|36.98|39.38|36.98|38.96|36.56|0
1651842300000|2022-05-06 13:05:00|39.32|36.92|39.32|36.92|39.38|36.98|39.09|36.69|0
1651842600000|2022-05-06 13:10:00|39.35|36.95|38.86|36.46|39.35|36.95|38.8|36.4|0
1651842900000|2022-05-06 13:15:00|38.88|36.48|38.81|36.41|39.15|36.75|38.8|36.4|0
1651843200000|2022-05-06 13:20:00|38.8|36.4|38.81|36.41|39|36.6|38.65|36.25|0
1651843500000|2022-05-06 13:25:00|38.79|36.39|39.02|36.62|39.02|36.62|38.7|36.3|0
1651843800000|2022-05-06 13:30:00|38.95|36.55|38.92|36.52|39.55|37.15|38.7|36.3|0
1651844100000|2022-05-06 13:35:00|38.93|36.53|40.88|38.48|43.46|41.06|38.93|36.53|0
1651844400000|2022-05-06 13:40:00|40.87|38.47|41.04|38.64|41.08|38.68|40.32|37.92|0
1651844700000|2022-05-06 13:45:00|41.05|38.65|39.91|37.51|41.95|39.55|39.88|37.48|0
1651845000000|2022-05-06 13:50:00|39.97|37.57|40.96|38.56|41.09|38.69|39.74|37.34|0
1651845300000|2022-05-06 13:55:00|40.94|38.54|40.91|38.51|41.33|38.93|40.7|38.3|0
1651845600000|2022-05-06 14:00:00|41.08|38.68|40.74|38.34|41.34|38.94|40.55|38.15|0
1651845900000|2022-05-06 14:05:00|40.66|38.26|40.2|37.8|40.88|38.48|39.61|37.21|0
1651846200000|2022-05-06 14:10:00|40.38|37.98|40.97|38.57|41.04|38.64|40.01|37.61|0
1651846500000|2022-05-06 14:15:00|40.88|38.48|40.55|38.15|40.96|38.56|39.65|37.25|0
1651846800000|2022-05-06 14:20:00|39.92|37.52|39.9|37.5|40.29|37.89|39.56|37.16|0
1651847100000|2022-05-06 14:25:00|39.68|37.28|40.39|37.99|40.39|37.99|39.43|37.03|0
1651847400000|2022-05-06 14:30:00|40.5|38.1|40.36|37.96|40.55|38.15|39.24|36.84|0
1651847700000|2022-05-06 14:35:00|40.41|38.01|39.77|37.37|40.56|38.16|39.51|37.11|0
1651848000000|2022-05-06 14:40:00|39.66|37.26|40.35|37.95|40.51|38.11|39.07|36.67|0
1651848300000|2022-05-06 14:45:00|40.51|38.11|40.1|37.7|41.63|39.23|38.84|36.44|0
1651848600000|2022-05-06 14:50:00|39.97|37.57|39.72|37.32|40.52|38.12|39.72|37.32|0
1651848900000|2022-05-06 14:55:00|39.68|37.28|38.27|35.87|40.06|37.66|38.06|35.66|0
1651849200000|2022-05-06 15:00:00|38.33|35.93|38.71|36.31|38.85|36.45|38.15|35.75|0
1651849500000|2022-05-06 15:05:00|38.67|36.27|38.62|36.22|38.95|36.55|38.47|36.07|0
1651849800000|2022-05-06 15:10:00|38.63|36.23|37.34|34.94|39.13|36.73|37.34|34.94|0
1651850100000|2022-05-06 15:15:00|37.27|34.87|37.63|35.23|38.27|35.87|37.04|34.64|0
1651850400000|2022-05-06 15:20:00|37.57|35.17|37.75|35.35|37.83|35.43|37.08|34.68|0
1651850700000|2022-05-06 15:25:00|37.74|35.34|37.97|35.57|38.57|36.17|37.39|34.99|0
1651851000000|2022-05-06 15:30:00|37.91|35.51|38.91|36.51|38.96|36.56|37.91|35.51|0
1651851300000|2022-05-06 15:35:00|38.92|36.52|38.92|36.52|39.22|36.82|37.67|35.27|0
1651851600000|2022-05-06 15:40:00|38.89|36.49|38.68|36.28|38.93|36.53|38.46|36.06|0
1651851900000|2022-05-06 15:45:00|38.72|36.32|38.61|36.21|38.96|36.56|38.57|36.17|0
1651852200000|2022-05-06 15:50:00|38.68|36.28|39.02|36.62|39.04|36.64|38.16|35.76|0
1651852500000|2022-05-06 15:55:00|39|36.6|39.16|36.76|39.35|36.95|38.77|36.37|0
1651852800000|2022-05-06 16:00:00|39.2|36.8|38.3|35.9|39.34|36.94|38.27|35.87|0
1651853100000|2022-05-06 16:05:00|38.29|35.89|38.15|35.75|38.31|35.91|37.49|35.09|0
1651853400000|2022-05-06 16:10:00|38.21|35.81|38.98|36.58|39.12|36.72|38.13|35.73|0
1651853700000|2022-05-06 16:15:00|39.03|36.63|39.23|36.83|39.23|36.83|38.55|36.15|0
1651854000000|2022-05-06 16:20:00|39.19|36.79|38.29|35.89|39.21|36.81|37.93|35.53|0
1651854300000|2022-05-06 16:25:00|38.24|35.84|38.08|35.68|38.44|36.04|37.93|35.53|0
1651854600000|2022-05-06 16:30:00|38.12|35.72|37.81|35.41|38.44|36.04|37.75|35.35|0
1651854900000|2022-05-06 16:35:00|37.77|35.37|38.09|35.69|38.61|36.21|37.61|35.21|0
1651855200000|2022-05-06 16:40:00|38.08|35.68|38.26|35.86|38.6|36.2|37.96|35.56|0
1651855500000|2022-05-06 16:45:00|38.29|35.89|38.38|35.98|38.38|35.98|38.06|35.66|0
1651855800000|2022-05-06 16:50:00|38.31|35.91|38.03|35.63|38.83|36.43|37.84|35.44|0
1651856100000|2022-05-06 16:55:00|38.11|35.71|38.76|36.36|38.76|36.36|37.46|35.06|0
1651856400000|2022-05-06 17:00:00|38.64|36.24|38.51|36.11|39.02|36.62|38.47|36.07|0
1651856700000|2022-05-06 17:05:00|38.52|36.12|38.97|36.57|39.27|36.87|38.52|36.12|0
1651857000000|2022-05-06 17:10:00|38.95|36.55|39.32|36.92|39.34|36.94|38.87|36.47|0
1651857300000|2022-05-06 17:15:00|39.3|36.9|38.16|35.76|40|37.6|38.06|35.66|0
1651857600000|2022-05-06 17:20:00|38.18|35.78|37.8|35.4|38.3|35.9|37.51|35.11|0
1651857900000|2022-05-06 17:25:00|37.88|35.48|38.08|35.68|38.5|36.1|37.79|35.39|0
1651858200000|2022-05-06 17:30:00|38.07|35.67|37.88|35.48|38.16|35.76|37.73|35.33|0
1651858500000|2022-05-06 17:35:00|37.85|35.45|38.48|36.08|38.71|36.31|37.61|35.21|0
1651858800000|2022-05-06 17:40:00|38.45|36.05|38.1|35.7|38.75|36.35|37.78|35.38|0
1651859100000|2022-05-06 17:45:00|38.06|35.66|37.9|35.5|38.53|36.13|37.85|35.45|0
1651859400000|2022-05-06 17:50:00|37.87|35.47|38.5|36.1|38.63|36.23|37.78|35.38|0
1651859700000|2022-05-06 17:55:00|38.52|36.12|38.52|36.12|38.68|36.28|38.44|36.04|0
1651860000000|2022-05-06 18:00:00|38.56|36.16|38.67|36.27|38.73|36.33|38.22|35.82|0
1651860300000|2022-05-06 18:05:00|38.72|36.32|39.33|36.93|39.33|36.93|38.72|36.32|0
1651860600000|2022-05-06 18:10:00|39.32|36.92|38.85|36.45|39.34|36.94|38.69|36.29|0
1651860900000|2022-05-06 18:15:00|38.87|36.47|38.92|36.52|38.95|36.55|38.48|36.08|0
1651861200000|2022-05-06 18:20:00|39.04|36.64|38.99|36.59|39.15|36.75|38.75|36.35|0
1651861500000|2022-05-06 18:25:00|39.08|36.68|39.24|36.84|39.48|37.08|38.99|36.59|0
1651861800000|2022-05-06 18:30:00|39.22|36.82|37.6|35.2|39.66|37.26|37.42|35.02|0
1651862100000|2022-05-06 18:35:00|38.24|35.84|38.72|36.32|38.87|36.47|38.24|35.84|0
1651862400000|2022-05-06 18:40:00|38.71|36.31|38.79|36.39|38.83|36.43|38.39|35.99|0
1651862700000|2022-05-06 18:45:00|38.84|36.44|38.06|35.66|38.89|36.49|38.06|35.66|0
1651863000000|2022-05-06 18:50:00|38.16|35.76|37.7|35.3|38.17|35.77|37.64|35.24|0
1651863300000|2022-05-06 18:55:00|37.62|35.22|38.38|35.98|38.38|35.98|37.49|35.09|0
1651863600000|2022-05-06 19:00:00|38.37|35.97|38.21|35.81|38.61|36.21|38.18|35.78|0
1651863900000|2022-05-06 19:05:00|38.3|35.9|38.77|36.37|38.92|36.52|38.13|35.73|0
1651864200000|2022-05-06 19:10:00|38.72|36.32|38.77|36.37|38.81|36.41|38.39|35.99|0
1651864500000|2022-05-06 19:15:00|38.76|36.36|38.56|36.16|39.01|36.61|38.51|36.11|0
1651864800000|2022-05-06 19:20:00|38.63|36.23|39.05|36.65|39.09|36.69|38.61|36.21|0
1651865100000|2022-05-06 19:25:00|39.01|36.61|38.52|36.12|39.18|36.78|38.37|35.97|0
1651865400000|2022-05-06 19:30:00|38.5|36.1|38|35.6|38.54|36.14|37.88|35.48|0
1651865700000|2022-05-06 19:35:00|37.94|35.54|36.79|34.39|37.96|35.56|36.75|34.35|0
1651866000000|2022-05-06 19:40:00|36.76|34.36|37.21|34.81|37.3|34.9|36.68|34.28|0
1651866300000|2022-05-06 19:45:00|37.14|34.74|36.7|34.3|37.39|34.99|36.42|34.02|0
1651866600000|2022-05-06 19:50:00|36.52|34.12|36.98|34.58|36.98|34.58|36.21|33.81|0
1651866900000|2022-05-06 19:55:00|37.02|34.62|36.99|34.59|37.27|34.87|36.84|34.44|0
1651867200000|2022-05-06 20:00:00|37.07|34.67|37.59|35.19|37.59|35.19|37.07|34.67|0
1651867500000|2022-05-06 20:05:00|37.6|35.2|37.6|35.2|38.99|36.59|37.38|34.98|0
1651867800000|2022-05-06 20:10:00|37.59|35.19|37.85|35.45|37.88|35.48|37.59|35.19|0
1652079900000|2022-05-09 07:05:00|37.22|34.82|37.18|34.78|37.4|35|37.13|34.73|0
1652080200000|2022-05-09 07:10:00|37.16|34.76|36.93|34.53|37.17|34.77|36.9|34.5|0
1652080500000|2022-05-09 07:15:00|36.94|34.54|37.35|34.95|37.35|34.95|36.88|34.48|0
1652080800000|2022-05-09 07:20:00|37.33|34.93|37.72|35.32|37.76|35.36|37.29|34.89|0
1652081100000|2022-05-09 07:25:00|37.74|35.34|37.62|35.22|37.83|35.43|37.55|35.15|0
1652081400000|2022-05-09 07:30:00|37.59|35.19|37.22|34.82|37.7|35.3|37.22|34.82|0
1652081700000|2022-05-09 07:35:00|37.19|34.79|37.25|34.85|37.35|34.95|37.13|34.73|0
1652082000000|2022-05-09 07:40:00|37.24|34.84|37.55|35.15|37.55|35.15|37.24|34.84|0
1652082300000|2022-05-09 07:45:00|37.53|35.13|37.48|35.08|37.61|35.21|37.44|35.04|0
1652082600000|2022-05-09 07:50:00|37.49|35.09|37.81|35.41|37.93|35.53|37.45|35.05|0
1652082900000|2022-05-09 07:55:00|37.8|35.4|37.31|34.91|37.93|35.53|35.44|33.04|0
1652083200000|2022-05-09 08:00:00|37.32|34.92|37.53|35.13|37.67|35.27|37.31|34.91|0
1652083500000|2022-05-09 08:05:00|37.54|35.14|37.3|34.9|37.63|35.23|37.29|34.89|0
1652083800000|2022-05-09 08:10:00|37.31|34.91|37.36|34.96|37.41|35.01|37.22|34.82|0
1652084100000|2022-05-09 08:15:00|37.38|34.98|37.53|35.13|37.56|35.16|37.22|34.82|0
1652084400000|2022-05-09 08:20:00|37.52|35.12|37.66|35.26|37.68|35.28|37.4|35|0
1652084700000|2022-05-09 08:25:00|37.65|35.25|37.68|35.28|37.77|35.37|37.52|35.12|0
1652085000000|2022-05-09 08:30:00|37.67|35.27|38.76|36.36|38.78|36.38|37.61|35.21|0
1652085300000|2022-05-09 08:35:00|38.77|36.37|38.55|36.15|38.87|36.47|38.55|36.15|0
1652085600000|2022-05-09 08:40:00|38.54|36.14|38.52|36.12|38.59|36.19|38.39|35.99|0
1652085900000|2022-05-09 08:45:00|38.51|36.11|38.2|35.8|38.51|36.11|38.17|35.77|0
1652086200000|2022-05-09 08:50:00|38.19|35.79|38.14|35.74|38.22|35.82|38.04|35.64|0
1652086500000|2022-05-09 08:55:00|38.13|35.73|38.21|35.81|38.34|35.94|38.05|35.65|0
1652086800000|2022-05-09 09:00:00|38.23|35.83|38.25|35.85|38.27|35.87|38.16|35.76|0
1652087100000|2022-05-09 09:05:00|38.22|35.82|38.3|35.9|38.35|35.95|38.18|35.78|0
1652087400000|2022-05-09 09:10:00|38.31|35.91|38.01|35.61|38.31|35.91|38|35.6|0
1652087700000|2022-05-09 09:15:00|38|35.6|38.17|35.77|38.27|35.87|37.97|35.57|0
1652088000000|2022-05-09 09:20:00|38.11|35.71|38.17|35.77|38.24|35.84|37.92|35.52|0
1652088300000|2022-05-09 09:25:00|38.19|35.79|38.53|36.13|38.57|36.17|38.1|35.7|0
1652088600000|2022-05-09 09:30:00|38.51|36.11|38.64|36.24|38.64|36.24|38.43|36.03|0
1652088900000|2022-05-09 09:35:00|38.65|36.25|38.8|36.4|38.86|36.46|38.61|36.21|0
1652089200000|2022-05-09 09:40:00|38.79|36.39|38.59|36.19|38.88|36.48|38.53|36.13|0
1652089500000|2022-05-09 09:45:00|38.61|36.21|38.75|36.35|38.85|36.45|38.55|36.15|0
1652089800000|2022-05-09 09:50:00|38.74|36.34|38.69|36.29|38.77|36.37|38.54|36.14|0
1652090100000|2022-05-09 09:55:00|38.74|36.34|38.6|36.2|38.94|36.54|38.58|36.18|0
1652090400000|2022-05-09 10:00:00|38.62|36.22|38.68|36.28|38.72|36.32|38.52|36.12|0
1652090700000|2022-05-09 10:05:00|38.67|36.27|38.74|36.34|38.83|36.43|38.55|36.15|0
1652091000000|2022-05-09 10:10:00|38.75|36.35|38.88|36.48|38.9|36.5|38.74|36.34|0
1652091300000|2022-05-09 10:15:00|38.9|36.5|38.8|36.4|38.91|36.51|38.71|36.31|0
1652091600000|2022-05-09 10:20:00|38.79|36.39|38.89|36.49|38.9|36.5|38.71|36.31|0
1652091900000|2022-05-09 10:25:00|38.87|36.47|38.91|36.51|39.08|36.68|38.81|36.41|0
1652092200000|2022-05-09 10:30:00|38.9|36.5|39.19|36.79|39.25|36.85|38.89|36.49|0
1652092500000|2022-05-09 10:35:00|39.22|36.82|39.44|37.04|39.44|37.04|39.18|36.78|0
1652092800000|2022-05-09 10:40:00|39.43|37.03|39.58|37.18|39.6|37.2|39.39|36.99|0
1652093100000|2022-05-09 10:45:00|39.57|37.17|39.47|37.07|39.84|37.44|39.47|37.07|0
1652093400000|2022-05-09 10:50:00|39.48|37.08|39.2|36.8|39.81|37.41|37.13|34.73|0
1652093700000|2022-05-09 10:55:00|39.21|36.81|39.13|36.73|39.28|36.88|39.03|36.63|0
1652094000000|2022-05-09 11:00:00|39.07|36.67|38.9|36.5|39.14|36.74|38.81|36.41|0
1652094300000|2022-05-09 11:05:00|38.92|36.52|38.97|36.57|39.01|36.61|38.72|36.32|0
1652094600000|2022-05-09 11:10:00|38.99|36.59|39.04|36.64|39.18|36.78|38.89|36.49|0
1652094900000|2022-05-09 11:15:00|39.08|36.68|39.17|36.77|39.25|36.85|38.98|36.58|0
1652095200000|2022-05-09 11:20:00|39.18|36.78|40.52|38.12|40.71|38.31|39.18|36.78|0
1652095500000|2022-05-09 11:25:00|40.54|38.14|40.58|38.18|40.62|38.22|40.49|38.09|0
1652095800000|2022-05-09 11:30:00|40.59|38.19|40.3|37.9|40.71|38.31|40.3|37.9|0
1652096100000|2022-05-09 11:35:00|40.29|37.89|40.39|37.99|40.42|38.02|40.09|37.69|0
1652096400000|2022-05-09 11:40:00|40.36|37.96|40.38|37.98|40.56|38.16|40.2|37.8|0
1652096700000|2022-05-09 11:45:00|40.37|37.97|39.81|37.41|40.72|38.32|39.79|37.39|0
1652097000000|2022-05-09 11:50:00|39.84|37.44|39.35|36.95|39.91|37.51|39.32|36.92|0
1652097300000|2022-05-09 11:55:00|39.33|36.93|39.29|36.89|39.47|37.07|39.14|36.74|0
1652097600000|2022-05-09 12:00:00|39.28|36.88|39.12|36.72|39.55|37.15|39.12|36.72|0
1652097900000|2022-05-09 12:05:00|39.11|36.71|40.3|37.9|40.48|38.08|39.11|36.71|0
1652098200000|2022-05-09 12:10:00|40.31|37.91|39.16|36.76|40.86|38.46|38.17|35.77|0
1652098500000|2022-05-09 12:15:00|39.17|36.77|39.44|37.04|39.49|37.09|39.13|36.73|0
1652098800000|2022-05-09 12:20:00|39.47|37.07|39.24|36.84|39.49|37.09|39.2|36.8|0
1652099100000|2022-05-09 12:25:00|39.25|36.85|39.51|37.11|39.51|37.11|39.24|36.84|0
1652099400000|2022-05-09 12:30:00|39.5|37.1|39.34|36.94|39.66|37.26|39.27|36.87|0
1652099700000|2022-05-09 12:35:00|39.35|36.95|38.93|36.53|39.42|37.02|38.93|36.53|0
1652100000000|2022-05-09 12:40:00|38.92|36.52|38.81|36.41|38.96|36.56|38.63|36.23|0
1652100300000|2022-05-09 12:45:00|38.76|36.36|38.8|36.4|39.01|36.61|38.67|36.27|0
1652100600000|2022-05-09 12:50:00|38.79|36.39|38.66|36.26|39.11|36.71|38.64|36.24|0
1652100900000|2022-05-09 12:55:00|38.67|36.27|38.98|36.58|39|36.6|38.65|36.25|0
1652101200000|2022-05-09 13:00:00|38.97|36.57|38.96|36.56|39.14|36.74|38.9|36.5|0
1652101500000|2022-05-09 13:05:00|38.91|36.51|38.9|36.5|39.07|36.67|38.86|36.46|0
1652101800000|2022-05-09 13:10:00|38.93|36.53|38.43|36.03|39.01|36.61|38.43|36.03|0
1652102100000|2022-05-09 13:15:00|38.38|35.98|38.76|36.36|38.77|36.37|38.35|35.95|0
1652102400000|2022-05-09 13:20:00|38.74|36.34|38.67|36.27|38.91|36.51|38.67|36.27|0
1652102700000|2022-05-09 13:25:00|38.69|36.29|38.94|36.54|38.94|36.54|38.61|36.21|0
1652103000000|2022-05-09 13:30:00|38.87|36.47|39.02|36.62|39.52|37.12|38.62|36.22|0
1652103300000|2022-05-09 13:35:00|38.92|36.52|38.67|36.27|39.27|36.87|38.23|35.83|0
1652103600000|2022-05-09 13:40:00|38.59|36.19|38.78|36.38|39.29|36.89|38.53|36.13|0
1652103900000|2022-05-09 13:45:00|38.73|36.33|39.6|37.2|39.98|37.58|38.73|36.33|0
1652104200000|2022-05-09 13:50:00|39.56|37.16|38.54|36.14|39.78|37.38|38.46|36.06|0
1652104500000|2022-05-09 13:55:00|38.57|36.17|38.48|36.08|38.73|36.33|38.08|35.68|0
1652104800000|2022-05-09 14:00:00|38.55|36.15|38.78|36.38|39.09|36.69|38.27|35.87|0
1652105100000|2022-05-09 14:05:00|38.8|36.4|39.61|37.21|39.61|37.21|38.6|36.2|0
1652105400000|2022-05-09 14:10:00|39.57|37.17|38.75|36.35|39.57|37.17|38.11|35.71|0
1652105700000|2022-05-09 14:15:00|38.81|36.41|39.16|36.76|39.29|36.89|38.5|36.1|0
1652106000000|2022-05-09 14:20:00|39.2|36.8|39.7|37.3|39.7|37.3|39.01|36.61|0
1652106300000|2022-05-09 14:25:00|39.77|37.37|39.82|37.42|39.93|37.53|39.41|37.01|0
1652106600000|2022-05-09 14:30:00|39.92|37.52|39.73|37.33|40.16|37.76|39.67|37.27|0
1652106900000|2022-05-09 14:35:00|39.77|37.37|40.52|38.12|40.56|38.16|39.71|37.31|0
1652107200000|2022-05-09 14:40:00|40.5|38.1|39.88|37.48|40.5|38.1|39.78|37.38|0
1652107500000|2022-05-09 14:45:00|39.8|37.4|39.75|37.35|39.98|37.58|39.48|37.08|0
1652107800000|2022-05-09 14:50:00|39.78|37.38|40.5|38.1|40.5|38.1|39.54|37.14|0
1652108100000|2022-05-09 14:55:00|40.49|38.09|40.04|37.64|40.67|38.27|38.97|36.57|0
1652108400000|2022-05-09 15:00:00|40.06|37.66|40.8|38.4|40.83|38.43|39.8|37.4|0
1652108700000|2022-05-09 15:05:00|40.81|38.41|40.85|38.45|41.2|38.8|40.81|38.41|0
1652109000000|2022-05-09 15:10:00|40.91|38.51|40.98|38.58|41.18|38.78|40.57|38.17|0
1652109300000|2022-05-09 15:15:00|41.01|38.61|40.72|38.32|41.04|38.64|39.79|37.39|0
1652109600000|2022-05-09 15:20:00|40.73|38.33|41.06|38.66|41.17|38.77|40.73|38.33|0
1652109900000|2022-05-09 15:25:00|41.08|38.68|41.3|38.9|41.38|38.98|41.04|38.64|0
1652110200000|2022-05-09 15:30:00|41.32|38.92|40.91|38.51|41.56|39.16|40.52|38.12|0
1652110500000|2022-05-09 15:35:00|40.89|38.49|40.27|37.87|41.01|38.61|40.22|37.82|0
1652110800000|2022-05-09 15:40:00|40.18|37.78|40.19|37.79|40.48|38.08|39.86|37.46|0
1652111100000|2022-05-09 15:45:00|40.24|37.84|39.93|37.53|40.34|37.94|39.6|37.2|0
1652111400000|2022-05-09 15:50:00|39.92|37.52|39.5|37.1|39.92|37.52|39.42|37.02|0
1652111700000|2022-05-09 15:55:00|39.46|37.06|39.64|37.24|39.8|37.4|39.3|36.9|0
1652112000000|2022-05-09 16:00:00|39.63|37.23|40.46|38.06|40.9|38.5|39.63|37.23|0
1652112300000|2022-05-09 16:05:00|40.44|38.04|39.82|37.42|40.51|38.11|39.43|37.03|0
1652112600000|2022-05-09 16:10:00|39.77|37.37|39.28|36.88|39.77|37.37|39.2|36.8|0
1652112900000|2022-05-09 16:15:00|39.31|36.91|39.13|36.25|39.52|37.12|38.51|36.03|0
1652113200000|2022-05-09 16:20:00|39.18|36.3|39.09|36.21|39.51|36.63|38.93|36.05|0
1652113500000|2022-05-09 16:25:00|39.08|36.2|39.03|36.15|39.66|36.78|38.96|36.08|0
1652113800000|2022-05-09 16:30:00|39.11|36.23|39.08|36.68|39.75|36.87|38.76|36.16|0
1652114100000|2022-05-09 16:35:00|39.05|36.65|40.2|37.32|40.2|37.46|39.05|36.65|0
1652114400000|2022-05-09 16:40:00|40.18|37.3|40.3|37.42|40.35|37.47|40.01|37.13|0
1652114700000|2022-05-09 16:45:00|40.37|37.49|40.42|37.54|40.55|37.67|40.3|37.42|0
1652115000000|2022-05-09 16:50:00|40.45|37.57|40.06|37.18|41.39|38.51|40.05|37.17|0
1652115300000|2022-05-09 16:55:00|40.09|37.21|40.85|37.97|40.88|38|40.06|37.18|0
1652115600000|2022-05-09 17:00:00|40.86|37.98|41.86|38.98|41.88|39|40.66|37.78|0
1652115900000|2022-05-09 17:05:00|41.88|39|41.55|39.15|41.89|39.19|41.41|38.78|0
1652116200000|2022-05-09 17:10:00|41.54|39.14|41.81|39.41|41.87|39.47|41.54|39.14|0
1652116500000|2022-05-09 17:15:00|41.83|39.43|41.4|39|41.84|39.44|41.26|38.86|0
1652116800000|2022-05-09 17:20:00|41.52|39.12|41.59|39.19|41.74|39.34|41.44|39.04|0
1652117100000|2022-05-09 17:25:00|41.57|39.17|40.98|38.58|41.58|39.18|40.92|38.52|0
1652117400000|2022-05-09 17:30:00|41.01|38.61|41.74|39.34|41.74|39.34|40.79|38.39|0
1652117700000|2022-05-09 17:35:00|41.75|39.35|41.78|39.38|42|39.6|41.71|39.31|0
1652118000000|2022-05-09 17:40:00|41.82|39.42|41.05|38.65|41.86|39.46|40.98|38.58|0
1652118300000|2022-05-09 17:45:00|41.04|38.64|41.39|38.99|41.44|39.04|40.86|38.46|0
1652118600000|2022-05-09 17:50:00|41.35|38.95|42.06|39.66|42.28|39.88|41.3|38.9|0
1652118900000|2022-05-09 17:55:00|42.09|39.69|41.11|38.71|42.12|39.72|40.86|38.46|0
1652119200000|2022-05-09 18:00:00|41.09|38.69|41.19|38.31|41.29|38.72|40.65|38.07|0
1652119500000|2022-05-09 18:05:00|41.18|38.3|41.4|38.52|41.63|38.75|41.01|38.13|0
1652119800000|2022-05-09 18:10:00|41.52|38.64|41.39|38.51|41.58|38.7|41.01|38.13|0
1652120100000|2022-05-09 18:15:00|41.4|38.52|40.9|38.02|41.4|38.52|40.77|37.89|0
1652120400000|2022-05-09 18:20:00|40.87|37.99|41.54|38.66|41.62|38.74|40.83|37.95|0
1652120700000|2022-05-09 18:25:00|41.53|38.65|41.62|38.74|41.87|38.99|41.5|38.62|0
1652121000000|2022-05-09 18:30:00|41.61|38.73|41.81|38.93|42.17|39.29|41.55|38.67|0
1652121300000|2022-05-09 18:35:00|41.72|38.84|41.66|38.78|41.86|38.98|41.26|38.38|0
1652121600000|2022-05-09 18:40:00|41.72|38.84|41.62|38.74|41.82|38.94|41.45|38.57|0
1652121900000|2022-05-09 18:45:00|41.68|38.8|41.62|38.74|41.7|38.82|41|38.12|0
1652122200000|2022-05-09 18:50:00|41.63|38.75|41.25|38.37|41.99|39.11|41.11|38.23|0
1652122500000|2022-05-09 18:55:00|41.29|38.41|40.94|38.06|41.29|38.41|40.69|37.81|0
1652122800000|2022-05-09 19:00:00|40.73|37.85|40.99|38.11|41.11|38.23|40.34|37.46|0
1652123100000|2022-05-09 19:05:00|41.06|38.18|40.98|38.1|41.11|38.23|40.27|37.39|0
1652123400000|2022-05-09 19:10:00|41.04|38.16|40.33|37.45|41.04|38.16|40.19|37.31|0
1652123700000|2022-05-09 19:15:00|40.27|37.39|41.07|38.19|41.9|39.02|40.15|37.27|0
1652124000000|2022-05-09 19:20:00|41.06|38.18|41.86|38.98|41.96|39.08|41.06|38.18|0
1652124300000|2022-05-09 19:25:00|41.92|39.04|42.48|39.6|42.54|39.66|41.81|38.93|0
1652124600000|2022-05-09 19:30:00|42.47|39.59|42.12|39.24|42.71|39.83|40.82|37.94|0
1652124900000|2022-05-09 19:35:00|42.08|39.2|41.99|39.11|42.38|39.5|41.9|39.02|0
1652125200000|2022-05-09 19:40:00|42.02|39.14|42.29|39.89|42.41|40.01|42.02|39.14|0
1652125500000|2022-05-09 19:45:00|42.27|39.87|43.23|40.35|43.23|40.35|42.15|39.75|0
1652125800000|2022-05-09 19:50:00|43.06|40.18|43.29|40.41|43.74|40.86|43.06|40.18|0
1652126100000|2022-05-09 19:55:00|43.2|40.32|43.32|40.44|43.66|40.78|42.27|39.39|0
1652126400000|2022-05-09 20:00:00|43.29|40.41|42.66|39.78|43.5|40.62|42.57|39.69|0
1652126700000|2022-05-09 20:05:00|42.68|39.8|42.65|39.77|42.82|39.94|42.32|39.44|0
1652127000000|2022-05-09 20:10:00|42.63|39.75|42.36|39.48|42.69|39.81|42.28|39.4|0
1652127300000|2022-05-09 20:15:00|42.4|39.52|42.93|39.57|42.95|39.59|42.4|39.26|0
1652127600000|2022-05-09 20:20:00|42.92|39.56|42.93|39.57|42.94|39.58|42.9|39.54|0
1652127900000|2022-05-09 20:25:00|42.91|39.55|43.06|39.7|43.14|39.78|42.87|39.51|0
1652128200000|2022-05-09 20:30:00|43.05|39.69|43.18|39.82|43.23|39.87|42.93|39.57|0
1652128500000|2022-05-09 20:35:00|43.17|39.81|43.21|39.85|43.28|39.92|43.12|39.76|0
1652128800000|2022-05-09 20:40:00|43.2|39.84|43.22|39.86|43.3|39.94|43.2|39.84|0
1652129100000|2022-05-09 20:45:00|43.21|39.85|43.17|39.81|43.26|39.9|43.12|39.76|0
1652129400000|2022-05-09 20:50:00|43.2|39.84|43.17|39.81|43.26|39.9|43.14|39.78|0
1652129700000|2022-05-09 20:55:00|43.16|39.8|42.92|40.12|43.25|40.12|42.92|39.79|0
1652130000000|2022-05-09 21:00:00|42.94|40.14|42.91|40.11|42.97|40.17|42.58|39.78|0
1652130300000|2022-05-09 21:05:00|42.92|40.12|42.91|40.11|42.92|40.12|42.9|40.1|0
1652130600000|2022-05-09 21:10:00|42.9|40.1|42.9|40.1|42.91|40.11|42.9|40.1|0
1652130900000|2022-05-09 21:15:00|42.91|40.11|42.91|40.11|42.93|40.13|42.89|40.09|0
1652131200000|2022-05-09 21:20:00|42.92|40.12|42.92|40.12|42.95|40.15|42.89|40.09|0
1652131500000|2022-05-09 21:25:00|42.91|40.11|42.96|40.16|42.97|40.17|42.91|40.11|0
1652131800000|2022-05-09 21:30:00|42.97|40.17|42.98|40.18|43|40.2|42.95|40.15|0
1652132100000|2022-05-09 21:35:00|42.99|40.19|42.99|40.19|43|40.2|42.99|40.19|0
1652132400000|2022-05-09 21:40:00|42.98|40.18|42.99|40.19|43.01|40.21|42.96|40.16|0
1652132700000|2022-05-09 21:45:00|42.98|40.18|42.98|40.18|42.98|40.18|42.97|40.17|0
1652133000000|2022-05-09 21:50:00|42.97|40.17|42.93|40.13|42.98|40.18|42.93|40.13|0
1652133300000|2022-05-09 21:55:00|42.92|40.12|42.81|40.01|42.92|40.12|42.78|39.98|0
1652133600000|2022-05-09 22:00:00|42.72|39.92|42.61|39.81|42.72|39.92|42.33|39.53|0
1652133900000|2022-05-09 22:05:00|42.62|39.82|42.63|39.83|42.63|39.83|42.49|39.69|0
1652134200000|2022-05-09 22:10:00|42.62|39.82|42.48|39.68|42.72|39.92|42.48|39.68|0
1652134500000|2022-05-09 22:15:00|42.45|39.65|42.4|39.6|42.49|39.69|42.36|39.56|0
1652134800000|2022-05-09 22:20:00|42.39|39.59|42.38|39.58|42.43|39.63|42.33|39.53|0
1652135100000|2022-05-09 22:25:00|42.36|39.56|42.37|39.57|42.39|39.59|42.34|39.54|0
1652135400000|2022-05-09 22:30:00|42.36|39.56|42.2|39.4|42.38|39.58|42.17|39.37|0
1652135700000|2022-05-09 22:35:00|42.19|39.39|42.19|39.39|42.2|39.4|42.16|39.36|0
1652136000000|2022-05-09 22:40:00|42.2|39.4|42.26|39.46|42.29|39.49|42.19|39.39|0
1652136300000|2022-05-09 22:45:00|42.25|39.45|42.17|39.37|42.32|39.52|42.17|39.37|0
1652136600000|2022-05-09 22:50:00|42.2|39.4|42.23|39.43|42.26|39.46|42.2|39.4|0
1652136900000|2022-05-09 22:55:00|42.24|39.44|42.24|39.44|42.32|39.52|42.21|39.41|0
1652137200000|2022-05-09 23:00:00|42.23|39.43|42.26|39.46|42.29|39.49|42.21|39.41|0
1652137500000|2022-05-09 23:05:00|42.25|39.45|42.3|39.5|42.3|39.5|42.22|39.42|0
1652137800000|2022-05-09 23:10:00|42.29|39.49|42.52|39.72|42.52|39.72|42.29|39.49|0
1652138100000|2022-05-09 23:15:00|42.51|39.71|42.52|39.72|42.65|39.85|42.48|39.68|0
1652138400000|2022-05-09 23:20:00|42.51|39.71|42.61|39.81|42.66|39.86|42.42|39.62|0
1652138700000|2022-05-09 23:25:00|42.6|39.8|42.63|39.83|42.76|39.96|42.6|39.8|0
1652139000000|2022-05-09 23:30:00|42.64|39.84|42.54|39.74|42.67|39.87|42.54|39.74|0
1652139300000|2022-05-09 23:35:00|42.53|39.73|42.53|39.73|42.64|39.84|42.5|39.7|0
1652139600000|2022-05-09 23:40:00|42.51|39.71|42.43|39.63|42.55|39.75|42.34|39.54|0
1652139900000|2022-05-09 23:45:00|42.41|39.61|42.53|39.73|42.53|39.73|42.32|39.52|0
1652140200000|2022-05-09 23:50:00|42.55|39.75|42.41|39.61|42.55|39.75|42.36|39.56|0
1652140500000|2022-05-09 23:55:00|42.42|39.62|42.29|39.49|42.42|39.62|42.21|39.41|0
1652140800000|2022-05-10 00:00:00|42.28|39.48|42.66|39.86|42.68|39.88|42.24|39.44|0
1652141100000|2022-05-10 00:05:00|42.63|39.83|42.81|40.01|42.81|40.01|42.63|39.83|0
1652141400000|2022-05-10 00:10:00|42.77|39.97|43.76|40.4|43.76|40.48|42.77|39.97|0
1652141700000|2022-05-10 00:15:00|43.77|40.41|44.61|41.25|44.88|41.52|43.77|40.41|0
1652142000000|2022-05-10 00:20:00|44.57|41.21|44.64|41|44.8|41.44|44.42|40.95|0
1652142300000|2022-05-10 00:25:00|44.65|41.01|44.59|40.95|44.73|41.09|44.45|40.81|0
1652142600000|2022-05-10 00:30:00|44.55|40.91|44.31|40.67|44.6|40.96|44.28|40.64|0
1652142900000|2022-05-10 00:35:00|44.29|40.65|44.48|40.84|44.49|40.85|44.17|40.53|0
1652143200000|2022-05-10 00:40:00|44.46|40.82|44.22|40.58|44.68|41.04|44.19|40.55|0
1652143500000|2022-05-10 00:45:00|44.23|40.59|44.54|40.9|44.54|40.9|44.18|40.54|0
1652143800000|2022-05-10 00:50:00|44.52|40.88|44.41|40.77|44.63|40.99|44.36|40.72|0
1652144100000|2022-05-10 00:55:00|44.43|40.79|44.33|40.69|44.46|40.82|44.25|40.61|0
1652144400000|2022-05-10 01:00:00|44.28|40.64|44.43|40.79|44.56|40.92|44.24|40.6|0
1652144700000|2022-05-10 01:05:00|44.41|40.77|43.7|40.06|44.43|40.79|43.69|40.05|0
1652145000000|2022-05-10 01:10:00|43.71|40.07|43.77|40.13|44.02|40.38|43.57|39.93|0
1652145300000|2022-05-10 01:15:00|43.76|40.12|43.72|40.08|43.79|40.15|43.48|39.84|0
1652145600000|2022-05-10 01:20:00|43.71|40.07|43.9|40.26|43.94|40.3|43.63|39.99|0
1652145900000|2022-05-10 01:25:00|43.89|40.25|43.84|40.2|44.01|40.37|43.7|40.06|0
1652146200000|2022-05-10 01:30:00|43.86|40.22|43.82|40.18|44.03|40.39|43.75|40.11|0
1652146500000|2022-05-10 01:35:00|43.8|40.16|43.87|40.23|44.12|40.48|43.79|40.15|0
1652146800000|2022-05-10 01:40:00|43.88|40.24|43.98|40.34|43.98|40.34|43.62|39.98|0
1652147100000|2022-05-10 01:45:00|43.96|40.32|43.85|40.21|44.07|40.43|43.81|40.17|0
1652147400000|2022-05-10 01:50:00|43.83|40.19|43.13|39.49|43.83|40.19|43.13|39.49|0
1652147700000|2022-05-10 01:55:00|43.12|39.48|42.97|39.33|43.13|39.49|42.78|39.14|0
1652148000000|2022-05-10 02:00:00|42.93|39.29|42.9|39.26|43.03|39.39|42.8|39.16|0
1652148300000|2022-05-10 02:05:00|42.54|38.9|42.39|38.75|42.77|39.13|42.39|38.75|0
1652148600000|2022-05-10 02:10:00|42.35|38.71|42.21|38.57|42.36|38.72|42.18|38.54|0
1652148900000|2022-05-10 02:15:00|42.2|38.56|42.26|38.62|42.42|38.78|42.19|38.55|0
1652149200000|2022-05-10 02:20:00|42.24|38.6|42.27|38.63|42.3|38.66|42.15|38.51|0
1652149500000|2022-05-10 02:25:00|42.25|38.61|41.76|38.12|42.27|38.63|41.75|38.11|0
1652149800000|2022-05-10 02:30:00|41.79|38.15|41.62|37.98|41.88|38.24|41.48|37.84|0
1652150100000|2022-05-10 02:35:00|41.61|37.97|41.37|37.73|41.66|38.02|41.37|37.73|0
1652150400000|2022-05-10 02:40:00|41.36|37.72|41.57|37.93|41.63|37.99|41.36|37.72|0
1652150700000|2022-05-10 02:45:00|41.58|37.94|41.58|37.94|41.63|37.99|41.47|37.83|0
1652151000000|2022-05-10 02:50:00|41.57|37.93|41.58|37.94|41.63|37.99|41.46|37.82|0
1652151300000|2022-05-10 02:55:00|41.57|37.93|41.61|37.97|41.68|38.04|41.51|37.87|0
1652151600000|2022-05-10 03:00:00|41.6|37.96|41.43|37.79|41.61|37.97|41.43|37.79|0
1652151900000|2022-05-10 03:05:00|41.45|37.81|41.43|37.79|41.59|37.95|41.31|37.67|0
1652152200000|2022-05-10 03:10:00|41.46|37.82|41.57|37.93|41.61|37.97|41.41|37.77|0
1652152500000|2022-05-10 03:15:00|41.58|37.94|41.6|37.96|41.67|38.03|41.5|37.86|0
1652152800000|2022-05-10 03:20:00|41.59|37.95|41.83|38.19|41.91|38.27|41.58|37.94|0
1652153100000|2022-05-10 03:25:00|41.82|38.18|41.72|38.08|41.88|38.24|41.69|38.05|0
1652153400000|2022-05-10 03:30:00|41.71|38.07|41.76|38.12|41.84|38.2|41.71|38.07|0
1652153700000|2022-05-10 03:35:00|41.75|38.11|41.63|37.99|41.79|38.15|41.6|37.96|0
1652154000000|2022-05-10 03:40:00|41.62|37.98|41.57|37.93|41.64|38|41.46|37.82|0
1652154300000|2022-05-10 03:45:00|41.58|37.94|41.38|37.74|41.58|37.94|41.38|37.74|0
1652154600000|2022-05-10 03:50:00|41.35|37.71|41.32|37.68|41.38|37.74|41.29|37.65|0
1652154900000|2022-05-10 03:55:00|41.3|37.66|41.29|37.65|41.36|37.72|41.29|37.65|0
1652155200000|2022-05-10 04:00:00|41.3|37.66|41.3|37.66|41.36|37.72|41.29|37.65|0
1652155500000|2022-05-10 04:05:00|41.29|37.65|41.31|37.67|41.37|37.73|41.28|37.64|0
1652155800000|2022-05-10 04:10:00|41.33|37.69|41.34|37.7|41.37|37.73|41.28|37.64|0
1652156100000|2022-05-10 04:15:00|41.36|37.72|41.35|37.71|41.41|37.77|41.31|37.67|0
1652156400000|2022-05-10 04:20:00|41.34|37.7|41.38|37.74|41.4|37.76|41.31|37.67|0
1652156700000|2022-05-10 04:25:00|41.37|37.73|41.34|37.7|41.38|37.74|41.29|37.65|0
1652157000000|2022-05-10 04:30:00|41.32|37.68|41.37|37.73|41.37|37.73|41.28|37.64|0
1652157300000|2022-05-10 04:35:00|41.35|37.71|41.32|37.68|41.42|37.78|41.28|37.64|0
1652157600000|2022-05-10 04:40:00|41.33|37.69|41.3|37.66|41.33|37.69|41.29|37.65|0
1652157900000|2022-05-10 04:45:00|41.33|37.69|41.3|37.66|41.33|37.69|41.27|37.63|0
1652158200000|2022-05-10 04:50:00|41.32|37.68|41.36|37.72|41.36|37.72|41.29|37.65|0
1652158500000|2022-05-10 04:55:00|41.39|37.75|41.34|37.7|41.42|37.78|41.27|37.63|0
1652158800000|2022-05-10 05:00:00|41.35|37.71|41.42|37.78|41.46|37.82|41.27|37.63|0
1652159100000|2022-05-10 05:05:00|41.4|37.76|41.06|37.42|41.41|37.77|41.01|37.37|0
1652159400000|2022-05-10 05:10:00|41.05|37.41|41.01|37.37|41.05|37.41|41.01|37.37|0
1652159700000|2022-05-10 05:15:00|41.02|37.38|41.02|37.38|41.13|37.49|41|37.36|0
1652160000000|2022-05-10 05:20:00|41.03|37.39|41.16|37.52|41.24|37.6|41.03|37.39|0
1652160300000|2022-05-10 05:25:00|41.17|37.53|40.97|37.33|41.18|37.54|40.91|37.27|0
1652160600000|2022-05-10 05:30:00|40.96|37.32|40.84|37.2|40.99|37.35|40.81|37.17|0
1652160900000|2022-05-10 05:35:00|40.83|37.19|40.81|37.17|40.86|37.22|40.81|37.17|0
1652161200000|2022-05-10 05:40:00|40.83|37.19|40.88|37.24|40.93|37.29|40.82|37.18|0
1652161500000|2022-05-10 05:45:00|40.87|37.23|40.81|37.17|40.88|37.24|40.81|37.17|0
1652161800000|2022-05-10 05:50:00|40.82|37.18|41.03|37.39|41.05|37.41|40.63|36.99|0
1652162100000|2022-05-10 05:55:00|41.02|37.38|41.1|37.46|41.1|37.46|40.94|37.3|0
1652162400000|2022-05-10 06:00:00|41.08|37.44|40.73|37.09|41.22|37.58|40.7|37.06|0
1652162700000|2022-05-10 06:05:00|40.72|37.08|40.77|37.13|40.82|37.18|40.55|36.91|0
1652163000000|2022-05-10 06:10:00|40.79|37.15|40.49|36.85|40.8|37.16|40.49|36.85|0
1652163300000|2022-05-10 06:15:00|40.5|36.86|40.63|36.99|40.64|37|40.5|36.86|0
1652163600000|2022-05-10 06:20:00|40.61|36.97|40.48|36.84|40.61|36.97|40.48|36.84|0
1652163900000|2022-05-10 06:25:00|40.5|36.86|40.65|37.01|40.68|37.04|40.48|36.84|0
1652164200000|2022-05-10 06:30:00|40.64|37|40.53|36.89|40.64|37|40.48|36.84|0
1652164500000|2022-05-10 06:35:00|40.54|36.9|40.36|36.72|40.55|36.91|40.32|36.68|0
1652164800000|2022-05-10 06:40:00|40.34|36.7|40.09|36.45|40.39|36.75|40.06|36.42|0
1652165100000|2022-05-10 06:45:00|40.08|36.44|41.13|37.49|42.59|38.95|40.04|36.4|0
1652165400000|2022-05-10 06:50:00|41.12|37.48|41|37.36|41.23|37.59|40.89|37.25|0
1652165700000|2022-05-10 06:55:00|40.99|37.35|40.99|37.35|41.01|37.37|40.88|37.24|0
1652166000000|2022-05-10 07:00:00|40.95|37.31|41.27|37.63|41.27|37.63|40.95|37.31|0
1652166300000|2022-05-10 07:05:00|40.99|37.87|41.03|37.91|41.03|37.91|40.68|37.56|0
1652166600000|2022-05-10 07:10:00|41.05|37.93|41.08|37.96|41.31|38.19|41.01|37.89|0
1652166900000|2022-05-10 07:15:00|41.07|37.95|41.02|37.9|41.24|38.12|40.79|37.67|0
1652167200000|2022-05-10 07:20:00|41.03|37.91|40.67|37.55|41.03|37.91|40.67|37.55|0
1652167500000|2022-05-10 07:25:00|40.7|37.58|40.83|37.71|40.86|37.74|40.63|37.51|0
1652167800000|2022-05-10 07:30:00|40.93|37.81|41.36|38.24|41.45|38.33|40.93|37.81|0
1652168100000|2022-05-10 07:35:00|41.23|38.11|40.97|37.85|41.37|38.25|40.91|37.79|0
1652168400000|2022-05-10 07:40:00|40.98|37.86|41.37|38.25|41.37|38.25|40.84|37.72|0
1652168700000|2022-05-10 07:45:00|41.33|38.21|41.51|38.39|41.62|38.5|41.26|38.14|0
1652169000000|2022-05-10 07:50:00|41.46|38.34|41.64|38.52|41.68|38.56|41.26|38.14|0
1652169300000|2022-05-10 07:55:00|41.62|38.5|41.58|38.46|41.72|38.6|41.36|38.24|0
1652169600000|2022-05-10 08:00:00|41.56|38.44|41.52|38.4|41.69|38.57|41.41|38.29|0
1652169900000|2022-05-10 08:05:00|41.54|38.42|41.14|38.02|41.63|38.51|41.14|38.02|0
1652170200000|2022-05-10 08:10:00|41.16|38.04|41.37|38.25|41.37|38.25|41.08|37.96|0
1652170500000|2022-05-10 08:15:00|41.35|38.23|41|37.88|41.35|38.23|41|37.88|0
1652170800000|2022-05-10 08:20:00|41.01|37.89|40.8|37.68|41.05|37.93|40.78|37.66|0
1652171100000|2022-05-10 08:25:00|40.81|37.69|40.72|37.6|40.96|37.84|40.65|37.53|0
1652171400000|2022-05-10 08:30:00|40.73|37.61|39.87|37.47|40.73|37.61|39.87|37.11|0
1652171700000|2022-05-10 08:35:00|39.89|37.49|39.9|37.5|40|37.6|39.87|37.47|0
1652172000000|2022-05-10 08:40:00|39.92|37.52|40.03|37.63|40.14|37.74|39.92|37.52|0
1652172300000|2022-05-10 08:45:00|39.99|37.59|39.94|37.54|40.07|37.67|39.87|37.47|0
1652172600000|2022-05-10 08:50:00|39.95|37.55|40.12|37.72|40.12|37.72|39.88|37.48|0
1652172900000|2022-05-10 08:55:00|40.11|37.71|39.95|37.55|40.11|37.71|39.91|37.51|0
1652173200000|2022-05-10 09:00:00|39.94|37.54|39.96|37.56|40.05|37.65|39.87|37.47|0
1652173500000|2022-05-10 09:05:00|39.97|37.57|39.87|37.47|39.97|37.57|39.87|37.47|0
1652173800000|2022-05-10 09:10:00|39.72|37.32|39.72|37.32|39.84|37.44|39.71|37.31|0
1652174100000|2022-05-10 09:15:00|39.71|37.31|39.92|37.52|39.96|37.56|39.69|37.29|0
1652174400000|2022-05-10 09:20:00|39.93|37.53|39.98|37.58|40.05|37.65|39.82|37.42|0
1652174700000|2022-05-10 09:25:00|39.99|37.59|40.05|37.65|40.09|37.69|39.95|37.55|0
1652175000000|2022-05-10 09:30:00|40.03|37.63|39.91|37.51|40.03|37.63|39.88|37.48|0
1652175300000|2022-05-10 09:35:00|39.9|37.5|39.73|37.33|40|37.6|39.73|37.33|0
1652175600000|2022-05-10 09:40:00|39.72|37.32|39.97|37.57|39.97|37.57|39.71|37.31|0
1652175900000|2022-05-10 09:45:00|39.96|37.56|40.11|37.71|40.14|37.74|39.93|37.53|0
1652176200000|2022-05-10 09:50:00|40.09|37.69|40.41|38.01|40.41|38.01|40|37.6|0
1652176500000|2022-05-10 09:55:00|40.42|38.02|40.95|37.83|40.95|38.25|40.36|37.73|0
1652176800000|2022-05-10 10:00:00|40.93|37.81|40.95|37.83|41.06|37.94|40.82|37.7|0
1652177100000|2022-05-10 10:05:00|40.93|37.81|40.9|37.78|40.96|37.84|40.67|37.55|0
1652177400000|2022-05-10 10:10:00|40.89|37.77|40.9|37.78|40.94|37.82|40.76|37.64|0
1652177700000|2022-05-10 10:15:00|40.89|37.77|40.77|37.65|41.08|37.96|40.77|37.65|0
1652178000000|2022-05-10 10:20:00|40.76|37.64|40.59|37.47|40.81|37.69|40.57|37.45|0
1652178300000|2022-05-10 10:25:00|40.23|37.83|40.3|37.9|40.36|37.96|40.2|37.8|0
1652178600000|2022-05-10 10:30:00|40.33|37.93|40.04|37.64|40.33|37.93|40.04|37.64|0
1652178900000|2022-05-10 10:35:00|40.06|37.66|40.11|37.71|40.14|37.74|40.03|37.63|0
1652179200000|2022-05-10 10:40:00|40.1|37.7|40.13|37.73|40.17|37.77|40.03|37.63|0
1652179500000|2022-05-10 10:45:00|40.14|37.74|40.39|37.99|40.46|38.06|40.03|37.63|0
1652179800000|2022-05-10 10:50:00|40.4|38|40.6|38.2|40.62|38.22|40.31|37.91|0
1652180100000|2022-05-10 10:55:00|40.61|38.21|40.92|38.52|41.39|38.99|40.49|38.09|0
1652180400000|2022-05-10 11:00:00|40.93|38.53|41.18|38.78|41.18|38.78|40.78|38.38|0
1652180700000|2022-05-10 11:05:00|41.13|38.73|41.04|38.64|41.25|38.85|40.83|38.43|0
1652181000000|2022-05-10 11:10:00|41.02|38.62|41.11|38.71|41.19|38.79|41.02|38.62|0
1652181300000|2022-05-10 11:15:00|41.1|38.7|41.39|38.99|41.42|39.02|41.1|38.7|0
1652181600000|2022-05-10 11:20:00|41.42|39.02|41.4|39|41.59|39.19|41.33|38.93|0
1652181900000|2022-05-10 11:25:00|41.45|39.05|41.05|38.65|41.45|39.05|41.02|38.62|0
1652182200000|2022-05-10 11:30:00|41.08|38.68|40.8|38.4|41.21|38.81|40.78|38.38|0
1652182500000|2022-05-10 11:35:00|40.82|38.42|40.79|38.39|40.88|38.48|40.76|38.36|0
1652182800000|2022-05-10 11:40:00|40.78|38.38|41.09|38.69|41.09|38.69|40.77|38.37|0
1652183100000|2022-05-10 11:45:00|41.11|38.71|40.77|38.37|41.12|38.72|40.73|38.33|0
1652183400000|2022-05-10 11:50:00|40.74|38.34|41.12|38.72|41.12|38.72|40.73|38.33|0
1652183700000|2022-05-10 11:55:00|41.14|38.74|40.77|38.37|41.14|38.74|40.74|38.34|0
1652184000000|2022-05-10 12:00:00|40.78|38.38|40.55|38.15|40.92|38.52|40.54|38.14|0
1652184300000|2022-05-10 12:05:00|40.54|38.14|40.42|38.02|40.58|38.18|40.28|37.88|0
1652184600000|2022-05-10 12:10:00|40.41|38.01|40.25|37.85|40.41|38.01|40.2|37.8|0
1652184900000|2022-05-10 12:15:00|40.23|37.83|40.14|37.74|40.38|37.98|40.12|37.72|0
1652185200000|2022-05-10 12:20:00|40.12|37.72|40.26|37.86|40.61|38.21|40.11|37.71|0
1652185500000|2022-05-10 12:25:00|40.25|37.85|40.48|38.08|40.67|38.27|40.25|37.85|0
1652185800000|2022-05-10 12:30:00|40.49|38.09|40.45|38.05|40.59|38.19|40.29|37.89|0
1652186100000|2022-05-10 12:35:00|40.43|38.03|39.96|37.56|40.46|38.06|39.96|37.56|0
1652186400000|2022-05-10 12:40:00|39.94|37.54|40.11|37.71|40.14|37.74|39.89|37.49|0
1652186700000|2022-05-10 12:45:00|40.12|37.72|40.17|37.77|40.23|37.83|40.01|37.61|0
1652187000000|2022-05-10 12:50:00|40.16|37.76|39.69|37.29|40.19|37.79|39.67|37.27|0
1652187300000|2022-05-10 12:55:00|39.7|37.3|39.52|37.12|39.78|37.38|39.42|37.02|0
1652187600000|2022-05-10 13:00:00|39.5|37.1|39.75|37.35|40.88|38.48|39.19|36.79|0
1652187900000|2022-05-10 13:05:00|39.77|37.37|39.91|37.51|39.95|37.55|39.74|37.34|0
1652188200000|2022-05-10 13:10:00|39.92|37.52|39.9|37.5|39.96|37.56|39.74|37.34|0
1652188500000|2022-05-10 13:15:00|39.93|37.53|40.02|37.62|40.03|37.63|39.78|37.38|0
1652188800000|2022-05-10 13:20:00|40.03|37.63|39.85|37.45|40.03|37.63|39.79|37.39|0
1652189100000|2022-05-10 13:25:00|39.86|37.46|39.73|37.33|39.94|37.54|39.73|37.33|0
1652189400000|2022-05-10 13:30:00|39.56|37.16|39.59|37.19|39.63|37.23|38.92|36.52|0
1652189700000|2022-05-10 13:35:00|39.74|37.34|39.81|37.41|40.32|37.92|39.66|37.26|0
1652190000000|2022-05-10 13:40:00|39.84|37.44|40.01|37.61|40.28|37.88|39.53|37.13|0
1652190300000|2022-05-10 13:45:00|40.08|37.68|40.64|38.24|40.76|38.36|39.96|37.56|0
1652190600000|2022-05-10 13:50:00|40.72|38.32|40.22|37.82|40.79|38.39|40.04|37.64|0
1652190900000|2022-05-10 13:55:00|40.25|37.85|39.55|37.15|40.3|37.9|39.55|37.15|0
1652191200000|2022-05-10 14:00:00|39.5|37.1|39.34|36.94|40.04|37.64|39.29|36.89|0
1652191500000|2022-05-10 14:05:00|39.33|36.93|39.51|37.11|39.59|37.19|39.01|36.61|0
1652191800000|2022-05-10 14:10:00|39.41|37.01|39.86|37.46|40.12|37.72|39.2|36.8|0
1652192100000|2022-05-10 14:15:00|39.92|37.52|39.8|37.4|39.99|37.59|39.42|37.02|0
1652192400000|2022-05-10 14:20:00|39.78|37.38|39.89|37.49|40.6|38.2|39.44|37.04|0
1652192700000|2022-05-10 14:25:00|39.9|37.5|40.17|37.77|40.52|38.12|39.8|37.4|0
1652193000000|2022-05-10 14:30:00|40.19|37.79|40.53|38.13|40.69|38.29|40.02|37.62|0
1652193300000|2022-05-10 14:35:00|40.45|38.05|40.63|38.23|40.87|38.47|40.36|37.96|0
1652193600000|2022-05-10 14:40:00|40.59|38.19|39.27|36.87|41.12|38.72|38.33|35.93|0
1652193900000|2022-05-10 14:45:00|39.29|36.89|41.15|38.75|41.35|38.95|39.25|36.85|0
1652194200000|2022-05-10 14:50:00|41.26|38.86|40.81|38.41|41.66|39.26|40.71|38.31|0
1652194500000|2022-05-10 14:55:00|40.87|38.47|41.26|38.86|41.36|38.96|40.79|38.39|0
1652194800000|2022-05-10 15:00:00|41.33|38.93|41.69|39.29|41.88|39.48|40.88|38.48|0
1652195100000|2022-05-10 15:05:00|41.66|39.26|41.89|39.49|43.82|41.42|40.39|37.99|0
1652195400000|2022-05-10 15:10:00|41.85|39.45|42.2|39.8|42.2|39.8|41.5|39.1|0
1652195700000|2022-05-10 15:15:00|42.26|39.86|41.22|38.82|42.41|40.01|41.21|38.81|0
1652196000000|2022-05-10 15:20:00|41.2|38.8|42.03|39.63|42.08|39.68|41.2|38.8|0
1652196300000|2022-05-10 15:25:00|42.01|39.61|42.24|39.84|42.96|40.56|41.26|38.86|0
1652196600000|2022-05-10 15:30:00|42.18|39.78|42.1|39.7|42.61|40.21|41.58|39.18|0
1652196900000|2022-05-10 15:35:00|42.07|39.67|41.67|39.27|42.69|40.29|41.44|39.04|0
1652197200000|2022-05-10 15:40:00|41.71|39.31|42.07|39.67|42.31|39.91|41.47|39.07|0
1652197500000|2022-05-10 15:45:00|42.03|39.63|42.45|40.05|42.75|40.35|42.01|39.61|0
1652197800000|2022-05-10 15:50:00|42.48|40.08|42.41|40.01|43.03|40.63|42.37|39.97|0
1652198100000|2022-05-10 15:55:00|42.42|40.02|42.23|39.83|43.17|40.77|41.94|39.54|0
1652198400000|2022-05-10 16:00:00|42.17|39.77|41.64|39.24|42.42|40.02|41.58|39.18|0
1652198700000|2022-05-10 16:05:00|41.61|39.21|42.73|40.33|42.78|40.38|41.58|39.18|0
1652199000000|2022-05-10 16:10:00|42.78|40.38|42.47|40.07|42.98|40.58|42.12|39.72|0
1652199300000|2022-05-10 16:15:00|42.56|40.16|42.78|40.38|42.82|40.42|42.04|39.64|0
1652199600000|2022-05-10 16:20:00|42.79|40.39|42.87|40.47|43.02|40.62|42.53|40.13|0
1652199900000|2022-05-10 16:25:00|42.93|40.53|42.37|39.97|43.02|40.62|41.7|39.3|0
1652200200000|2022-05-10 16:30:00|42.41|40.01|42.98|40.58|43.27|40.87|42.11|39.71|0
1652200500000|2022-05-10 16:35:00|43.03|40.63|42.86|40.46|43.05|40.65|42.52|40.12|0
1652200800000|2022-05-10 16:40:00|42.95|40.55|42.33|39.93|43.03|40.63|42.32|39.92|0
1652201100000|2022-05-10 16:45:00|42.36|39.96|41.93|39.53|42.47|40.07|41.59|39.19|0
1652201400000|2022-05-10 16:50:00|41.96|39.56|42.67|40.27|42.78|40.38|41.96|39.56|0
1652201700000|2022-05-10 16:55:00|42.72|40.32|42.21|39.81|42.77|40.37|42|39.6|0
1652202000000|2022-05-10 17:00:00|42.32|39.92|41.47|39.07|42.39|39.99|41.29|38.89|0
1652202300000|2022-05-10 17:05:00|41.49|39.09|40.65|38.25|41.51|39.11|40.65|38.25|0
1652202600000|2022-05-10 17:10:00|40.83|38.43|41.12|38.72|41.41|39.01|40.81|38.41|0
1652202900000|2022-05-10 17:15:00|41.08|38.68|41.42|39.02|41.62|39.22|40.92|38.52|0
1652203200000|2022-05-10 17:20:00|41.18|38.78|41.36|38.96|41.74|39.34|41.14|38.74|0
1652203500000|2022-05-10 17:25:00|41.32|38.92|40.3|37.9|41.32|38.92|40.3|37.9|0
1652203800000|2022-05-10 17:30:00|40.32|37.92|40.36|37.96|41.87|39.47|39.98|37.58|0
1652204100000|2022-05-10 17:35:00|40.35|37.95|39.71|37.31|40.35|37.95|39.62|37.22|0
1652204400000|2022-05-10 17:40:00|39.69|37.29|39.29|36.89|39.69|37.29|39.01|36.61|0
1652204700000|2022-05-10 17:45:00|39.25|36.85|39.58|37.18|40.93|38.53|39.25|36.85|0
1652205000000|2022-05-10 17:50:00|39.6|37.2|39.65|37.25|39.98|37.58|39.5|37.1|0
1652205300000|2022-05-10 17:55:00|39.57|37.17|39.27|36.87|39.78|37.38|39.21|36.81|0
1652205600000|2022-05-10 18:00:00|39.23|36.83|39.28|36.88|39.64|37.24|39.13|36.73|0
1652205900000|2022-05-10 18:05:00|39.23|36.83|40.24|37.84|40.27|37.87|39.21|36.81|0
1652206200000|2022-05-10 18:10:00|40.23|37.83|38.68|36.28|40.23|37.83|38.57|36.17|0
1652206500000|2022-05-10 18:15:00|38.72|36.32|39.24|36.84|39.98|37.58|38.68|36.28|0
1652206800000|2022-05-10 18:20:00|39.22|36.82|39.37|36.97|39.46|37.06|38.69|36.29|0
1652207100000|2022-05-10 18:25:00|39.35|36.95|39.58|37.18|40.03|37.63|39.31|36.91|0
1652207400000|2022-05-10 18:30:00|39.55|37.15|39.62|37.22|39.8|37.4|39.38|36.98|0
1652207700000|2022-05-10 18:35:00|39.67|37.27|39.61|37.21|39.67|37.27|39.13|36.73|0
1652208000000|2022-05-10 18:40:00|39.7|37.3|38.7|36.3|39.98|37.58|38.66|36.26|0
1652208300000|2022-05-10 18:45:00|38.75|36.35|39.26|36.86|39.79|37.39|38.73|36.33|0
1652208600000|2022-05-10 18:50:00|39.35|36.95|38.35|35.95|39.51|37.11|37.9|35.5|0
1652208900000|2022-05-10 18:55:00|38.32|35.92|38.54|36.14|39.07|36.67|38.27|35.87|0
1652209200000|2022-05-10 19:00:00|38.52|36.12|38.34|35.94|38.66|36.26|38.14|35.74|0
1652209500000|2022-05-10 19:05:00|38.35|35.95|38.41|36.01|38.43|36.03|37.7|35.3|0
1652209800000|2022-05-10 19:10:00|38.46|36.06|38.31|35.91|38.52|36.12|38|35.6|0
1652210100000|2022-05-10 19:15:00|38.28|35.88|38.28|35.88|38.67|36.27|37.96|35.56|0
1652210400000|2022-05-10 19:20:00|38.25|35.85|39.08|36.68|39.18|36.78|38.19|35.79|0
1652210700000|2022-05-10 19:25:00|39.07|36.67|39.22|36.82|39.24|36.84|38.98|36.58|0
1652211000000|2022-05-10 19:30:00|39.45|37.05|39.61|37.21|39.9|37.5|39.45|37.05|0
1652211300000|2022-05-10 19:35:00|39.67|37.27|40.02|37.62|40.24|37.84|39.46|37.06|0
1652211600000|2022-05-10 19:40:00|40.06|37.66|40.21|37.81|40.27|37.87|39.91|37.51|0
1652211900000|2022-05-10 19:45:00|40.13|37.73|39.07|36.67|40.31|37.91|38.3|35.9|0
1652212200000|2022-05-10 19:50:00|39.35|36.95|38.92|36.52|39.55|37.15|38.84|36.44|0
1652212500000|2022-05-10 19:55:00|38.93|36.53|39.12|36.72|39.38|36.98|38.89|36.49|0
1652212800000|2022-05-10 20:00:00|39.17|36.77|39.49|37.09|39.63|37.23|39.13|36.73|0
1652213100000|2022-05-10 20:05:00|39.45|37.05|39.2|36.8|39.46|37.06|38.93|36.53|0
1652213400000|2022-05-10 20:10:00|39.17|36.77|38.88|36.48|39.26|36.86|38.48|36.08|0
1652213700000|2022-05-10 20:15:00|39.14|36.34|39.02|36.22|39.15|36.35|38.98|36.18|0
1652214000000|2022-05-10 20:20:00|39.04|36.24|38.98|36.18|39.11|36.31|38.89|36.09|0
1652214300000|2022-05-10 20:25:00|38.97|36.17|38.92|36.12|39.06|36.26|38.89|36.09|0
1652214600000|2022-05-10 20:30:00|38.94|36.14|39.06|36.26|39.09|36.29|38.89|36.09|0
1652214900000|2022-05-10 20:35:00|39.05|36.25|39.05|36.25|39.13|36.33|38.99|36.19|0
1652215200000|2022-05-10 20:40:00|39.06|36.26|39.15|36.35|39.16|36.36|39.02|36.22|0
1652215500000|2022-05-10 20:45:00|39.14|36.34|39.24|36.44|39.35|36.55|39.14|36.34|0
1652215800000|2022-05-10 20:50:00|39.23|36.43|39.19|36.39|39.28|36.48|39.1|36.3|0
1652216100000|2022-05-10 20:55:00|39.18|36.38|39.18|36.38|39.23|36.43|39.06|36.26|0
1652216400000|2022-05-10 21:00:00|39.2|36.4|39.18|36.38|39.22|36.42|39.17|36.37|0
1652216700000|2022-05-10 21:05:00|39.19|36.39|39.19|36.39|39.22|36.42|39.15|36.35|0
1652217000000|2022-05-10 21:10:00|39.18|36.38|39.2|36.4|39.2|36.4|39.18|36.38|0
1652217300000|2022-05-10 21:15:00|39.21|36.41|39.17|36.37|39.21|36.41|39.16|36.36|0
1652217600000|2022-05-10 21:20:00|39.16|36.36|39.18|36.38|39.18|36.38|39.16|36.36|0
1652217900000|2022-05-10 21:25:00|39.17|36.37|39.19|36.39|39.24|36.44|39.17|36.37|0
1652218200000|2022-05-10 21:30:00|39.2|36.4|39.21|36.41|39.21|36.41|39.18|36.38|0
1652218500000|2022-05-10 21:35:00|39.2|36.4|39.21|36.41|39.23|36.43|39.2|36.4|0
1652218800000|2022-05-10 21:40:00|39.2|36.4|39.19|36.39|39.21|36.41|39.19|36.39|0
1652219100000|2022-05-10 21:45:00|39.2|36.4|39.21|36.41|39.23|36.43|39.2|36.4|0
1652219400000|2022-05-10 21:50:00|39.2|36.4|39.19|36.39|39.2|36.4|39.19|36.39|0
1652219700000|2022-05-10 21:55:00|39.18|36.38|39.19|36.39|39.2|36.4|39.17|36.37|0
1652220000000|2022-05-10 22:00:00|39.22|36.42|39.26|36.46|39.29|36.49|39.14|36.34|0
1652220300000|2022-05-10 22:05:00|39.24|36.44|39.26|36.46|39.34|36.54|39.18|36.38|0
1652220600000|2022-05-10 22:10:00|39.24|36.44|39.27|36.47|39.31|36.51|39.18|36.38|0
1652220900000|2022-05-10 22:15:00|39.26|36.46|39.27|36.47|39.31|36.51|39.21|36.41|0
1652221200000|2022-05-10 22:20:00|39.26|36.46|39.17|36.37|39.26|36.46|39.11|36.31|0
1652221500000|2022-05-10 22:25:00|39.16|36.36|39.16|36.36|39.29|36.49|39.14|36.34|0
1652221800000|2022-05-10 22:30:00|39.15|36.35|39.06|36.26|39.15|36.35|39.06|36.26|0
1652222100000|2022-05-10 22:35:00|39.08|36.28|39.08|36.28|39.1|36.3|39.05|36.25|0
1652222400000|2022-05-10 22:40:00|39.05|36.25|39|36.2|39.08|36.28|38.99|36.19|0
1652222700000|2022-05-10 22:45:00|38.99|36.19|38.91|36.11|38.99|36.19|38.86|36.06|0
1652223000000|2022-05-10 22:50:00|38.9|36.1|38.87|36.07|38.91|36.11|38.84|36.04|0
1652223300000|2022-05-10 22:55:00|38.86|36.06|38.9|36.1|38.91|36.11|38.83|36.03|0
1652223600000|2022-05-10 23:00:00|38.89|36.09|38.92|36.12|38.96|36.16|38.88|36.08|0
1652223900000|2022-05-10 23:05:00|38.93|36.13|38.83|36.03|38.96|36.16|38.8|36|0
1652224200000|2022-05-10 23:10:00|38.8|36|38.84|36.04|38.87|36.07|38.77|35.97|0
1652224500000|2022-05-10 23:15:00|38.85|36.05|38.93|36.13|38.95|36.15|38.85|36.05|0
1652224800000|2022-05-10 23:20:00|38.94|36.14|38.94|36.14|38.95|36.15|38.94|36.14|0
1652225100000|2022-05-10 23:25:00|38.93|36.13|38.91|36.11|38.93|36.13|38.89|36.09|0
1652225400000|2022-05-10 23:30:00|38.89|36.09|39.12|36.32|39.18|36.38|38.86|36.06|0
1652225700000|2022-05-10 23:35:00|39.13|36.33|39.19|36.39|39.25|36.45|39.01|36.21|0
1652226000000|2022-05-10 23:40:00|39.18|36.38|39.12|36.32|39.28|36.48|39.1|36.3|0
1652226300000|2022-05-10 23:45:00|39.17|36.37|39.27|36.47|39.28|36.48|39.15|36.35|0
1652226600000|2022-05-10 23:50:00|39.26|36.46|39.29|36.49|39.29|36.49|39.22|36.42|0
1652226900000|2022-05-10 23:55:00|39.27|36.47|39.13|36.33|39.44|36.64|39.13|36.33|0
1652227200000|2022-05-11 00:00:00|39.14|36.34|39.18|36.38|39.36|36.56|39.14|36.34|0
1652227500000|2022-05-11 00:05:00|39.16|36.36|38.73|35.93|39.18|36.38|38.73|35.93|0
1652227800000|2022-05-11 00:10:00|38.74|35.94|38.68|35.88|38.75|35.95|38.67|35.87|0
1652228100000|2022-05-11 00:15:00|38.67|35.87|38.51|35.71|38.72|35.92|38.48|35.68|0
1652228400000|2022-05-11 00:20:00|38.5|35.7|38.42|35.62|38.57|35.77|38.4|35.6|0
1652228700000|2022-05-11 00:25:00|38.44|35.64|38.52|35.72|38.54|35.74|38.38|35.58|0
1652229000000|2022-05-11 00:30:00|38.54|35.74|38.48|35.68|38.59|35.79|38.45|35.65|0
1652229300000|2022-05-11 00:35:00|38.49|35.69|38.6|35.8|38.62|35.82|38.49|35.69|0
1652229600000|2022-05-11 00:40:00|38.62|35.82|38.72|35.92|38.75|35.95|38.6|35.8|0
1652229900000|2022-05-11 00:45:00|38.75|35.95|38.94|36.14|39|36.2|38.73|35.93|0
1652230200000|2022-05-11 00:50:00|38.96|36.16|38.93|36.13|39.04|36.24|38.91|36.11|0
1652230500000|2022-05-11 00:55:00|38.94|36.14|38.86|36.06|38.94|36.14|38.67|35.87|0
1652230800000|2022-05-11 01:00:00|38.84|36.04|38.89|36.09|39.07|36.27|38.84|36.04|0
1652231100000|2022-05-11 01:05:00|38.88|36.08|39|36.2|39|36.2|38.85|36.05|0
1652231400000|2022-05-11 01:10:00|38.98|36.18|39.05|36.25|39.1|36.3|38.98|36.18|0
1652231700000|2022-05-11 01:15:00|39.04|36.24|38.81|36.01|39.04|36.24|38.77|35.97|0
1652232000000|2022-05-11 01:20:00|38.78|35.98|38.52|35.72|38.81|36.01|38.48|35.68|0
1652232300000|2022-05-11 01:25:00|38.54|35.74|38.46|35.66|38.58|35.78|38.44|35.64|0
1652232600000|2022-05-11 01:30:00|38.42|35.62|38.52|35.72|38.58|35.78|38.37|35.57|0
1652232900000|2022-05-11 01:35:00|38.51|35.71|38.51|35.71|38.68|35.88|38.46|35.66|0
1652233200000|2022-05-11 01:40:00|38.48|35.68|38.38|35.58|38.48|35.68|38.36|35.56|0
1652233500000|2022-05-11 01:45:00|38.36|35.56|38.5|35.7|38.5|35.7|38.36|35.56|0
1652233800000|2022-05-11 01:50:00|38.52|35.72|38.28|35.48|38.59|35.79|38.23|35.43|0
1652234100000|2022-05-11 01:55:00|38.29|35.49|38.23|35.43|38.29|35.49|38.2|35.4|0
1652234400000|2022-05-11 02:00:00|38.25|35.45|38.22|35.42|38.33|35.53|38.2|35.4|0
1652234700000|2022-05-11 02:05:00|38.21|35.41|38.01|35.21|38.22|35.42|38.01|35.21|0
1652235000000|2022-05-11 02:10:00|38.03|35.23|38.05|35.25|38.06|35.26|38.01|35.21|0
1652235300000|2022-05-11 02:15:00|38.03|35.23|38|35.2|38.12|35.32|38|35.2|0
1652235600000|2022-05-11 02:20:00|38.02|35.22|37.88|35.08|38.02|35.22|37.81|35.01|0
1652235900000|2022-05-11 02:25:00|37.87|35.07|37.85|35.05|37.9|35.1|37.83|35.03|0
1652236200000|2022-05-11 02:30:00|37.86|35.06|37.82|35.02|37.86|35.06|37.81|35.01|0
1652236500000|2022-05-11 02:35:00|37.83|35.03|37.87|35.07|37.96|35.16|37.83|35.03|0
1652236800000|2022-05-11 02:40:00|37.86|35.06|37.97|35.17|37.99|35.19|37.83|35.03|0
1652237100000|2022-05-11 02:45:00|37.96|35.16|37.94|35.14|37.99|35.19|37.91|35.11|0
1652237400000|2022-05-11 02:50:00|37.95|35.15|37.95|35.15|37.98|35.18|37.91|35.11|0
1652237700000|2022-05-11 02:55:00|37.94|35.14|37.99|35.19|38.05|35.25|37.93|35.13|0
1652238000000|2022-05-11 03:00:00|38|35.2|37.97|35.17|38.06|35.26|37.96|35.16|0
1652238300000|2022-05-11 03:05:00|37.98|35.18|37.97|35.17|37.99|35.19|37.92|35.12|0
1652238600000|2022-05-11 03:10:00|37.96|35.16|38.02|35.22|38.06|35.26|37.96|35.16|0
1652238900000|2022-05-11 03:15:00|38.03|35.23|37.97|35.17|38.07|35.27|37.92|35.12|0
1652239200000|2022-05-11 03:20:00|37.96|35.16|37.89|35.09|37.98|35.18|37.87|35.07|0
1652239500000|2022-05-11 03:25:00|37.9|35.1|37.92|35.12|37.95|35.15|37.87|35.07|0
1652239800000|2022-05-11 03:30:00|37.9|35.1|37.97|35.17|37.97|35.17|37.9|35.1|0
1652240100000|2022-05-11 03:35:00|37.96|35.16|37.97|35.17|37.97|35.17|37.92|35.12|0
1652240400000|2022-05-11 03:40:00|37.96|35.16|38.03|35.23|38.11|35.31|37.96|35.16|0
1652240700000|2022-05-11 03:45:00|38.01|35.21|37.87|35.07|38.01|35.21|37.84|35.04|0
1652241000000|2022-05-11 03:50:00|37.86|35.06|38.02|35.22|38.05|35.25|37.85|35.05|0
1652241300000|2022-05-11 03:55:00|38|35.2|37.95|35.15|38.02|35.22|37.92|35.12|0
1652241600000|2022-05-11 04:00:00|37.97|35.17|37.9|35.1|37.99|35.19|37.89|35.09|0
1652241900000|2022-05-11 04:05:00|37.88|35.08|37.91|35.11|37.94|35.14|37.88|35.08|0
1652242200000|2022-05-11 04:10:00|37.89|35.09|37.94|35.14|37.95|35.15|37.89|35.09|0
1652242500000|2022-05-11 04:15:00|37.93|35.13|37.95|35.15|37.99|35.19|37.91|35.11|0
1652242800000|2022-05-11 04:20:00|37.96|35.16|38.02|35.22|38.04|35.24|37.95|35.15|0
1652243100000|2022-05-11 04:25:00|38|35.2|38.04|35.24|38.07|35.27|38|35.2|0
1652243400000|2022-05-11 04:30:00|38.01|35.21|37.99|35.19|38.04|35.24|37.97|35.17|0
1652243700000|2022-05-11 04:35:00|38|35.2|38|35.2|38.03|35.23|37.94|35.14|0
1652244000000|2022-05-11 04:40:00|37.98|35.18|38|35.2|38.01|35.21|37.96|35.16|0
1652244300000|2022-05-11 04:45:00|38.01|35.21|38|35.2|38.01|35.21|37.97|35.17|0
1652244600000|2022-05-11 04:50:00|37.99|35.19|37.92|35.12|38|35.2|37.9|35.1|0
1652244900000|2022-05-11 04:55:00|37.91|35.11|37.85|35.05|37.95|35.15|37.84|35.04|0
1652245200000|2022-05-11 05:00:00|37.84|35.04|37.87|35.07|37.88|35.08|37.81|35.01|0
1652245500000|2022-05-11 05:05:00|37.88|35.08|37.89|35.09|37.91|35.11|37.8|35|0
1652245800000|2022-05-11 05:10:00|37.88|35.08|37.88|35.08|37.98|35.18|37.86|35.06|0
1652246100000|2022-05-11 05:15:00|37.87|35.07|38.01|35.21|38.01|35.21|37.77|34.97|0
1652246400000|2022-05-11 05:20:00|38|35.2|38|35.2|38.04|35.24|37.93|35.13|0
1652246700000|2022-05-11 05:25:00|37.99|35.19|37.76|34.96|37.99|35.19|37.76|34.96|0
1652247000000|2022-05-11 05:30:00|37.78|34.98|37.81|35.01|37.85|35.05|37.76|34.96|0
1652247300000|2022-05-11 05:35:00|37.8|35|37.87|35.07|37.91|35.11|37.79|34.99|0
1652247600000|2022-05-11 05:40:00|37.85|35.05|37.94|35.14|37.97|35.17|37.84|35.04|0
1652247900000|2022-05-11 05:45:00|37.95|35.15|37.83|35.03|37.97|35.17|37.79|34.99|0
1652248200000|2022-05-11 05:50:00|37.82|35.02|37.97|35.17|37.98|35.18|37.79|34.99|0
1652248500000|2022-05-11 05:55:00|37.96|35.16|37.94|35.14|38.06|35.26|37.94|35.14|0
1652248800000|2022-05-11 06:00:00|37.98|35.18|38.12|35.32|38.23|35.43|37.98|35.18|0
1652249100000|2022-05-11 06:05:00|38.1|35.3|37.98|35.18|38.23|35.43|37.96|35.16|0
1652249400000|2022-05-11 06:10:00|37.99|35.19|37.96|35.16|38.05|35.25|37.96|35.16|0
1652249700000|2022-05-11 06:15:00|37.93|35.13|37.68|34.88|37.93|35.13|37.67|34.87|0
1652250000000|2022-05-11 06:20:00|37.64|34.84|37.64|34.84|37.76|34.96|37.63|34.83|0
1652250300000|2022-05-11 06:25:00|37.65|34.85|37.69|34.89|37.79|34.99|37.63|34.83|0
1652250600000|2022-05-11 06:30:00|37.68|34.88|37.74|34.94|37.74|34.94|37.62|34.82|0
1652250900000|2022-05-11 06:35:00|37.76|34.96|38.84|36.04|39.3|36.5|37.76|34.96|0
1652251200000|2022-05-11 06:40:00|38.85|36.05|38.69|35.89|38.85|36.05|38.66|35.86|0
1652251500000|2022-05-11 06:45:00|38.7|35.9|38.9|36.1|38.94|36.14|38.68|35.88|0
1652251800000|2022-05-11 06:50:00|38.91|36.11|38.91|36.11|39|36.2|38.86|36.06|0
1652252100000|2022-05-11 06:55:00|38.92|36.12|38.93|36.13|39|36.2|38.87|36.07|0
1652252400000|2022-05-11 07:00:00|38.85|36.05|38.96|36.16|39.07|36.27|38.81|36.01|0
1652252700000|2022-05-11 07:05:00|38.8|36.4|38.55|36.15|38.86|36.46|38.5|36.1|0
1652253000000|2022-05-11 07:10:00|38.6|36.2|38.85|36.45|38.86|36.46|38.52|36.12|0
1652253300000|2022-05-11 07:15:00|38.86|36.46|38.93|36.53|39.12|36.72|38.86|36.46|0
1652253600000|2022-05-11 07:20:00|38.89|36.49|38.9|36.5|38.94|36.54|38.61|36.21|0
1652253900000|2022-05-11 07:25:00|38.95|36.55|39|36.6|39.15|36.75|38.89|36.49|0
1652254200000|2022-05-11 07:30:00|38.98|36.58|39.12|36.72|39.22|36.82|38.92|36.52|0
1652254500000|2022-05-11 07:35:00|39.13|36.73|39.01|36.61|39.13|36.73|38.91|36.51|0
1652254800000|2022-05-11 07:40:00|39|36.6|38.9|36.5|39.06|36.66|38.77|36.37|0
1652255100000|2022-05-11 07:45:00|38.85|36.45|38.8|36.4|38.92|36.52|38.76|36.36|0
1652255400000|2022-05-11 07:50:00|38.78|36.38|38.8|36.4|38.87|36.47|38.68|36.28|0
1652255700000|2022-05-11 07:55:00|38.81|36.41|38.73|36.33|38.91|36.51|38.64|36.24|0
1652256000000|2022-05-11 08:00:00|38.71|36.31|38.61|36.21|38.77|36.37|38.48|36.08|0
1652256300000|2022-05-11 08:05:00|38.6|36.2|38.47|36.07|38.7|36.3|38.43|36.03|0
1652256600000|2022-05-11 08:10:00|38.45|36.05|38.21|35.81|38.45|36.05|38.2|35.8|0
1652256900000|2022-05-11 08:15:00|38.2|35.8|38.16|35.76|38.27|35.87|38.08|35.68|0
1652257200000|2022-05-11 08:20:00|38.2|35.8|37.91|35.51|38.2|35.8|37.89|35.49|0
1652257500000|2022-05-11 08:25:00|37.92|35.52|37.77|35.37|37.99|35.59|37.77|35.37|0
1652257800000|2022-05-11 08:30:00|37.74|35.34|37.64|35.24|37.78|35.38|37.63|35.23|0
1652258100000|2022-05-11 08:35:00|37.66|35.26|37.56|35.16|37.67|35.27|37.51|35.11|0
1652258400000|2022-05-11 08:40:00|37.57|35.17|37.31|34.91|37.57|35.17|37.25|34.85|0
1652258700000|2022-05-11 08:45:00|37.3|34.9|37.84|35.44|38.62|36.22|37.27|34.87|0
1652259000000|2022-05-11 08:50:00|37.82|35.42|37.63|35.23|37.88|35.48|37.63|35.23|0
1652259300000|2022-05-11 08:55:00|37.59|35.19|37.64|35.24|37.66|35.26|37.53|35.13|0
1652259600000|2022-05-11 09:00:00|37.62|35.22|37.44|35.04|37.62|35.22|37.41|35.01|0
1652259900000|2022-05-11 09:05:00|37.41|35.01|37.43|35.03|37.57|35.17|37.4|35|0
1652260200000|2022-05-11 09:10:00|37.44|35.04|37.48|35.08|37.49|35.09|37.39|34.99|0
1652260500000|2022-05-11 09:15:00|37.46|35.06|37.53|35.13|37.88|35.48|37.46|35.06|0
1652260800000|2022-05-11 09:20:00|37.52|35.12|37.7|35.3|37.7|35.3|37.49|35.09|0
1652261100000|2022-05-11 09:25:00|37.71|35.31|37.58|35.18|37.74|35.34|37.58|35.18|0
1652261400000|2022-05-11 09:30:00|37.57|35.17|37.65|35.25|37.65|35.25|37.56|35.16|0
1652261700000|2022-05-11 09:35:00|37.62|35.22|37.62|35.22|37.68|35.28|37.56|35.16|0
1652262000000|2022-05-11 09:40:00|37.61|35.21|37.58|35.18|37.65|35.25|37.5|35.1|0
1652262300000|2022-05-11 09:45:00|37.57|35.17|37.57|35.17|37.62|35.22|37.51|35.11|0
1652262600000|2022-05-11 09:50:00|37.59|35.19|37.55|35.15|37.62|35.22|37.51|35.11|0
1652262900000|2022-05-11 09:55:00|37.56|35.16|37.56|35.16|37.6|35.2|37.52|35.12|0
1652263200000|2022-05-11 10:00:00|37.55|35.15|37.71|35.31|37.71|35.31|37.47|35.07|0
1652263500000|2022-05-11 10:05:00|37.7|35.3|37.92|35.52|37.95|35.55|37.67|35.27|0
1652263800000|2022-05-11 10:10:00|37.89|35.49|37.91|35.51|38.01|35.61|37.79|35.39|0
1652264100000|2022-05-11 10:15:00|37.92|35.52|37.94|35.54|37.95|35.55|37.82|35.42|0
1652264400000|2022-05-11 10:20:00|37.92|35.52|37.85|35.45|37.96|35.56|37.8|35.4|0
1652264700000|2022-05-11 10:25:00|37.86|35.46|37.67|35.27|37.87|35.47|37.65|35.25|0
1652265000000|2022-05-11 10:30:00|37.69|35.29|37.46|35.06|37.69|35.29|37.4|35|0
1652265300000|2022-05-11 10:35:00|37.45|35.05|37.39|34.99|37.5|35.1|37.35|34.95|0
1652265600000|2022-05-11 10:40:00|37.38|34.98|37.35|34.95|37.43|35.03|37.35|34.95|0
1652265900000|2022-05-11 10:45:00|37.36|34.96|37.41|35.01|37.42|35.02|37.35|34.95|0
1652266200000|2022-05-11 10:50:00|37.4|35|37.47|35.07|37.52|35.12|37.39|34.99|0
1652266500000|2022-05-11 10:55:00|37.45|35.05|37.52|35.12|37.52|35.12|37.4|35|0
1652266800000|2022-05-11 11:00:00|37.54|35.14|37.49|35.09|37.58|35.18|37.44|35.04|0
1652267100000|2022-05-11 11:05:00|37.51|35.11|37.47|35.07|37.59|35.19|37.45|35.05|0
1652267400000|2022-05-11 11:10:00|37.46|35.06|37.45|35.05|37.5|35.1|37.4|35|0
1652267700000|2022-05-11 11:15:00|37.44|35.04|37.42|35.02|37.46|35.06|37.39|34.99|0
1652268000000|2022-05-11 11:20:00|37.41|35.01|37.35|34.95|37.42|35.02|37.34|34.94|0
1652268300000|2022-05-11 11:25:00|37.37|34.97|37.34|34.94|37.4|35|37.28|34.88|0
1652268600000|2022-05-11 11:30:00|37.32|34.92|37.4|35|37.46|35.06|37.3|34.9|0
1652268900000|2022-05-11 11:35:00|37.39|34.99|37.17|34.77|37.4|35|36.97|34.57|0
1652269200000|2022-05-11 11:40:00|37.16|34.76|37.17|34.77|37.2|34.8|37.02|34.62|0
1652269500000|2022-05-11 11:45:00|37.16|34.76|37.61|35.21|37.65|35.25|37.16|34.76|0
1652269800000|2022-05-11 11:50:00|37.63|35.23|37.65|35.25|37.65|35.25|37.48|35.08|0
1652270100000|2022-05-11 11:55:00|37.64|35.24|37.65|35.25|37.76|35.36|37.64|35.24|0
1652270400000|2022-05-11 12:00:00|37.64|35.24|37.67|35.27|37.73|35.33|37.58|35.18|0
1652270700000|2022-05-11 12:05:00|37.68|35.28|37.73|35.33|37.76|35.36|37.62|35.22|0
1652271000000|2022-05-11 12:10:00|37.75|35.35|37.85|35.45|37.87|35.47|37.7|35.3|0
1652271300000|2022-05-11 12:15:00|37.87|35.47|38.25|35.85|38.32|35.92|37.85|35.45|0
1652271600000|2022-05-11 12:20:00|38.27|35.87|38.15|35.75|38.37|35.97|38.15|35.75|0
1652271900000|2022-05-11 12:25:00|38.16|35.76|38.45|36.05|38.45|36.05|37.97|35.57|0
1652272200000|2022-05-11 12:30:00|38.95|36.55|41.16|38.04|41.95|38.83|38.95|36.55|0
1652272500000|2022-05-11 12:35:00|41.22|38.1|43.02|39.9|43.02|39.9|41.12|38|0
1652272800000|2022-05-11 12:40:00|43|39.88|39.61|36.49|43.07|39.95|37.24|34.12|0
1652273100000|2022-05-11 12:45:00|39.45|36.33|39.82|36.7|39.91|36.79|39.34|36.22|0
1652273400000|2022-05-11 12:50:00|39.84|36.72|40.74|37.62|40.79|37.67|39.8|36.68|0
1652273700000|2022-05-11 12:55:00|40.72|37.6|41.16|38.04|41.25|38.13|39.91|36.79|0
1652274000000|2022-05-11 13:00:00|41.18|38.06|40.79|37.67|41.29|38.17|40.75|37.63|0
1652274300000|2022-05-11 13:05:00|40.82|37.7|39.68|36.56|40.87|37.75|39.52|36.4|0
1652274600000|2022-05-11 13:10:00|39.64|36.52|39.68|36.56|41.08|37.96|39.47|36.35|0
1652274900000|2022-05-11 13:15:00|39.64|36.52|38.95|35.83|39.87|36.75|38.95|35.83|0
1652275200000|2022-05-11 13:20:00|38.92|35.8|38.85|35.73|39.22|36.1|38.76|35.64|0
1652275500000|2022-05-11 13:25:00|38.83|35.71|38.89|35.77|39.21|36.09|38.77|35.65|0
1652275800000|2022-05-11 13:30:00|38.75|35.63|39.44|36.32|39.6|36.48|37.98|34.86|0
1652276100000|2022-05-11 13:35:00|39.68|36.56|39.38|36.26|39.93|36.81|39.09|35.97|0
1652276400000|2022-05-11 13:40:00|39.58|36.46|37.55|34.43|39.71|36.59|37.49|34.37|0
1652276700000|2022-05-11 13:45:00|37.49|34.37|38.27|35.15|40.02|36.9|36.46|33.34|0
1652277000000|2022-05-11 13:50:00|38.28|35.16|37.77|34.65|38.65|35.53|37.69|34.57|0
1652277300000|2022-05-11 13:55:00|37.8|34.68|37.53|35.13|38.68|35.56|37.53|34.67|0
1652277600000|2022-05-11 14:00:00|37.59|35.19|37.47|35.07|38.2|35.8|37.37|34.97|0
1652277900000|2022-05-11 14:05:00|37.48|35.08|38.53|36.13|38.55|36.15|37.48|35.08|0
1652278200000|2022-05-11 14:10:00|38.52|36.12|38.01|35.61|38.74|36.34|37.73|35.33|0
1652278500000|2022-05-11 14:15:00|37.96|35.56|37.27|34.87|38.35|35.95|37.24|34.84|0
1652278800000|2022-05-11 14:20:00|37.12|34.72|36.57|34.17|37.57|35.17|36.37|33.97|0
1652279100000|2022-05-11 14:25:00|36.54|34.14|36.72|34.32|37.05|34.65|36.41|34.01|0
1652279400000|2022-05-11 14:30:00|36.8|34.4|37.09|34.69|37.38|34.98|36.51|34.11|0
1652279700000|2022-05-11 14:35:00|37.07|34.67|36.49|34.09|37.5|35.1|36.29|33.89|0
1652280000000|2022-05-11 14:40:00|36.47|34.07|36.12|33.72|36.59|34.19|36.07|33.67|0
1652280300000|2022-05-11 14:45:00|36.16|33.76|36.66|34.26|36.8|34.4|36.04|33.64|0
1652280600000|2022-05-11 14:50:00|36.82|34.42|37.4|35|37.65|35.25|36.69|34.29|0
1652280900000|2022-05-11 14:55:00|37.43|35.03|36.99|34.59|37.7|35.3|36.99|34.59|0
1652281200000|2022-05-11 15:00:00|37.05|34.65|37.22|34.82|37.63|35.23|36.94|34.54|0
1652281500000|2022-05-11 15:05:00|37.24|34.84|37.4|35|37.63|35.23|37.13|34.73|0
1652281800000|2022-05-11 15:10:00|37.47|35.07|36.95|34.55|37.57|35.17|36.91|34.51|0
1652282100000|2022-05-11 15:15:00|37|34.6|37.82|35.42|38.08|35.68|36.9|34.5|0
1652282400000|2022-05-11 15:20:00|37.85|35.45|37.28|34.88|37.89|35.49|35.82|33.42|0
1652282700000|2022-05-11 15:25:00|37.37|34.97|36.87|34.47|37.49|35.09|36.8|34.4|0
1652283000000|2022-05-11 15:30:00|36.86|34.46|36.83|34.43|37.09|34.69|36.59|34.19|0
1652283300000|2022-05-11 15:35:00|36.75|34.35|36.14|33.74|37.05|34.65|35.85|33.45|0
1652283600000|2022-05-11 15:40:00|36.16|33.76|36.88|34.48|37.67|35.27|36.01|33.61|0
1652283900000|2022-05-11 15:45:00|36.82|34.42|37.25|34.85|37.31|34.91|36.78|34.38|0
1652284200000|2022-05-11 15:50:00|37.17|34.77|37.63|35.23|37.74|35.34|37.17|34.77|0
1652284500000|2022-05-11 15:55:00|37.59|35.19|37.71|35.31|37.99|35.59|37.59|35.19|0
1652284800000|2022-05-11 16:00:00|37.8|35.4|38|35.6|38.16|35.76|37.73|35.33|0
1652285100000|2022-05-11 16:05:00|38.02|35.62|38.1|35.7|38.14|35.74|37.71|35.31|0
1652285400000|2022-05-11 16:10:00|38.11|35.71|38.18|35.78|38.48|36.08|37.99|35.59|0
1652285700000|2022-05-11 16:15:00|38.25|35.85|38.51|36.11|38.55|36.15|38.03|35.63|0
1652286000000|2022-05-11 16:20:00|38.55|36.15|37.66|35.26|38.6|36.2|37.55|35.15|0
1652286300000|2022-05-11 16:25:00|37.68|35.28|34.49|32.09|39.2|36.8|34.45|32.05|0
1652286600000|2022-05-11 16:30:00|36.64|34.24|37.3|34.9|37.52|35.12|36.57|34.17|0
1652286900000|2022-05-11 16:35:00|37.31|34.91|37.16|34.76|37.33|34.93|36.91|34.51|0
1652287200000|2022-05-11 16:40:00|37.23|34.83|37.46|35.06|37.59|35.19|36.78|34.38|0
1652287500000|2022-05-11 16:45:00|37.55|35.15|37.28|34.88|37.7|35.3|37.23|34.83|0
1652287800000|2022-05-11 16:50:00|37.27|34.87|37.96|35.56|37.98|35.58|37.27|34.87|0
1652288100000|2022-05-11 16:55:00|37.97|35.57|38.27|35.87|38.37|35.97|37.88|35.48|0
1652288400000|2022-05-11 17:00:00|38.31|35.91|38.34|35.94|38.39|35.99|37.41|35.01|0
1652288700000|2022-05-11 17:05:00|38.35|35.95|38.28|35.88|38.78|36.38|37.93|35.53|0
1652289000000|2022-05-11 17:10:00|38.27|35.87|38.13|35.73|38.3|35.9|37.88|35.48|0
1652289300000|2022-05-11 17:15:00|38.12|35.72|38.15|35.75|38.15|35.75|37.82|35.42|0
1652289600000|2022-05-11 17:20:00|38.17|35.77|37.85|35.45|38.56|36.16|37.74|35.34|0
1652289900000|2022-05-11 17:25:00|37.84|35.44|38.53|36.13|38.57|36.17|37.76|35.36|0
1652290200000|2022-05-11 17:30:00|38.54|36.14|38.25|35.85|38.69|36.29|38.12|35.72|0
1652290500000|2022-05-11 17:35:00|38.26|35.86|38.89|36.49|38.9|36.5|38.1|35.7|0
1652290800000|2022-05-11 17:40:00|38.9|36.5|39.4|37|39.46|37.06|38.9|36.5|0
1652291100000|2022-05-11 17:45:00|39.46|37.06|38.87|36.47|39.93|37.53|38.56|36.16|0
1652291400000|2022-05-11 17:50:00|38.91|36.51|39.02|36.62|39.2|36.8|38.66|36.26|0
1652291700000|2022-05-11 17:55:00|38.87|36.47|40.52|38.12|40.52|38.12|38.83|36.43|0
1652292000000|2022-05-11 18:00:00|40.51|38.11|39.49|37.09|40.51|38.11|39.49|37.09|0
1652292300000|2022-05-11 18:05:00|39.46|37.06|39.65|37.25|40|37.6|39.41|37.01|0
1652292600000|2022-05-11 18:10:00|39.7|37.3|39.23|36.83|39.82|37.42|39.23|36.83|0
1652292900000|2022-05-11 18:15:00|39.22|36.82|38.9|36.5|39.48|37.08|38.73|36.33|0
1652293200000|2022-05-11 18:20:00|38.99|36.59|38.54|36.14|39.47|37.07|38.44|36.04|0
1652293500000|2022-05-11 18:25:00|38.48|36.08|39.61|37.21|40.21|37.81|37.96|35.56|0
1652293800000|2022-05-11 18:30:00|39.54|37.14|38.98|36.58|39.89|37.49|38.98|36.58|0
1652294100000|2022-05-11 18:35:00|39.02|36.62|38.96|36.56|39.3|36.9|38.78|36.38|0
1652294400000|2022-05-11 18:40:00|38.99|36.59|38.48|36.08|39.47|37.07|38.47|36.07|0
1652294700000|2022-05-11 18:45:00|38.46|36.06|39.04|36.64|39.3|36.9|38.34|35.94|0
1652295000000|2022-05-11 18:50:00|39.06|36.66|39.61|37.21|39.77|37.37|38.95|36.55|0
1652295300000|2022-05-11 18:55:00|39.6|37.2|39.78|37.38|39.87|37.47|39.38|36.98|0
1652295600000|2022-05-11 19:00:00|39.82|37.42|39.41|37.01|40.12|37.72|38.76|36.36|0
1652295900000|2022-05-11 19:05:00|39.37|36.97|39.07|36.67|39.64|37.24|39.03|36.63|0
1652296200000|2022-05-11 19:10:00|39.09|36.69|39.32|36.92|39.41|37.01|38.78|36.38|0
1652296500000|2022-05-11 19:15:00|39.3|36.9|39.2|36.8|39.8|37.4|38.91|36.51|0
1652296800000|2022-05-11 19:20:00|39.23|36.83|39.52|37.12|39.57|37.17|39.09|36.69|0
1652297100000|2022-05-11 19:25:00|39.48|37.08|38.69|36.29|39.56|37.16|38.21|35.81|0
1652297400000|2022-05-11 19:30:00|38.66|36.26|38.79|36.39|38.87|36.47|38.01|35.61|0
1652297700000|2022-05-11 19:35:00|38.8|36.4|39.42|37.02|39.48|37.08|38.77|36.37|0
1652298000000|2022-05-11 19:40:00|39.45|37.05|39.42|37.02|39.54|37.14|39.18|36.78|0
1652298300000|2022-05-11 19:45:00|39.41|37.01|39.96|37.56|39.97|37.57|39.41|37.01|0
1652298600000|2022-05-11 19:50:00|39.87|37.47|39.34|36.94|40.82|38.42|39.03|36.63|0
1652298900000|2022-05-11 19:55:00|39.31|36.91|39.21|36.81|39.55|37.15|39.14|36.74|0
1652299200000|2022-05-11 20:00:00|39.16|36.76|39.23|36.83|39.68|37.28|39.16|36.76|0
1652299500000|2022-05-11 20:05:00|39.24|36.84|39.23|36.83|39.26|36.86|39.05|36.65|0
1652299800000|2022-05-11 20:10:00|39.17|36.77|38.97|36.57|39.17|36.77|38.87|36.47|0
1652300100000|2022-05-11 20:15:00|39.2|36.4|39.17|36.37|39.23|36.43|38.96|36.16|0
1652300400000|2022-05-11 20:20:00|39.18|36.38|39.26|36.46|39.27|36.47|39.1|36.3|0
1652300700000|2022-05-11 20:25:00|39.2|36.4|39.15|36.35|39.36|36.56|39.15|36.35|0
1652301000000|2022-05-11 20:30:00|39.14|36.34|39.18|36.38|39.23|36.43|39.12|36.32|0
1652301300000|2022-05-11 20:35:00|39.2|36.4|39.11|36.31|39.21|36.41|39.09|36.29|0
1652301600000|2022-05-11 20:40:00|39.12|36.32|39.03|36.23|39.12|36.32|38.88|36.08|0
1652301900000|2022-05-11 20:45:00|39.02|36.22|38.94|36.14|39.06|36.26|38.83|36.03|0
1652302200000|2022-05-11 20:50:00|38.93|36.13|38.94|36.14|38.97|36.17|38.88|36.08|0
1652302500000|2022-05-11 20:55:00|38.95|36.15|39.06|36.26|39.15|36.35|38.93|36.13|0
1652302800000|2022-05-11 21:00:00|39.05|36.25|39.05|36.25|39.07|36.27|39.04|36.24|0
1652303100000|2022-05-11 21:05:00|39.03|36.23|39.18|36.38|39.18|36.38|39.03|36.23|0
1652303400000|2022-05-11 21:10:00|39.19|36.39|39.23|36.43|39.23|36.43|39.18|36.38|0
1652303700000|2022-05-11 21:15:00|39.24|36.44|39.26|36.46|39.28|36.48|39.24|36.44|0
1652304000000|2022-05-11 21:20:00|39.25|36.45|39.32|36.52|39.35|36.55|39.25|36.45|0
1652304300000|2022-05-11 21:25:00|39.34|36.54|39.33|36.53|39.34|36.54|39.3|36.5|0
1652304600000|2022-05-11 21:30:00|39.32|36.52|39.3|36.5|39.35|36.55|39.26|36.46|0
1652304900000|2022-05-11 21:35:00|39.29|36.49|39.32|36.52|39.34|36.54|39.29|36.49|0
1652305200000|2022-05-11 21:40:00|39.31|36.51|39.32|36.52|39.34|36.54|39.29|36.49|0
1652305500000|2022-05-11 21:45:00|39.31|36.51|39.26|36.46|39.32|36.52|39.26|36.46|0
1652305800000|2022-05-11 21:50:00|39.25|36.45|39.24|36.44|39.26|36.46|39.24|36.44|0
1652306100000|2022-05-11 21:55:00|39.25|36.45|39.19|36.39|39.27|36.47|39.16|36.36|0
1652306400000|2022-05-11 22:00:00|39.23|36.43|39.24|36.44|39.38|36.58|39.13|36.33|0
1652306700000|2022-05-11 22:05:00|39.26|36.46|39.37|36.57|39.49|36.69|39.26|36.46|0
1652307000000|2022-05-11 22:10:00|39.38|36.58|39.73|36.93|39.77|36.97|39.35|36.55|0
1652307300000|2022-05-11 22:15:00|39.77|36.97|39.84|37.04|39.9|37.1|39.65|36.85|0
1652307600000|2022-05-11 22:20:00|39.86|37.06|39.87|37.07|39.87|37.07|39.72|36.92|0
1652307900000|2022-05-11 22:25:00|39.88|37.08|39.78|36.98|39.92|37.12|39.67|36.87|0
1652308200000|2022-05-11 22:30:00|39.76|36.96|39.58|36.78|39.76|36.96|39.57|36.77|0
1652308500000|2022-05-11 22:35:00|39.57|36.77|39.48|36.68|39.57|36.77|39.41|36.61|0
1652308800000|2022-05-11 22:40:00|39.45|36.65|39.43|36.63|39.51|36.71|39.4|36.6|0
1652309100000|2022-05-11 22:45:00|39.41|36.61|39.38|36.58|39.48|36.68|39.34|36.54|0
1652309400000|2022-05-11 22:50:00|39.37|36.57|39.27|36.47|39.55|36.75|39.24|36.44|0
1652309700000|2022-05-11 22:55:00|39.26|36.46|39.19|36.39|39.33|36.53|39.19|36.39|0
1652310000000|2022-05-11 23:00:00|39.15|36.35|39.15|36.35|39.21|36.41|39.09|36.29|0
1652310300000|2022-05-11 23:05:00|39.13|36.33|39.14|36.34|39.23|36.43|39.13|36.33|0
1652310600000|2022-05-11 23:10:00|39.15|36.35|39.26|36.46|39.26|36.46|39.11|36.31|0
1652310900000|2022-05-11 23:15:00|39.28|36.48|39.22|36.42|39.28|36.48|39.19|36.39|0
1652311200000|2022-05-11 23:20:00|39.23|36.43|39.38|36.58|39.41|36.61|39.23|36.43|0
1652311500000|2022-05-11 23:25:00|39.39|36.59|39.42|36.62|39.44|36.64|39.33|36.53|0
1652311800000|2022-05-11 23:30:00|39.43|36.63|39.26|36.46|39.5|36.7|39.24|36.44|0
1652312100000|2022-05-11 23:35:00|39.25|36.45|39.12|36.32|39.29|36.49|39.1|36.3|0
1652312400000|2022-05-11 23:40:00|39.14|36.34|39.03|36.23|39.15|36.35|39.02|36.22|0
1652312700000|2022-05-11 23:45:00|39.02|36.22|39.02|36.22|39.06|36.26|38.83|36.03|0
1652313000000|2022-05-11 23:50:00|39.04|36.24|39.22|36.42|39.22|36.42|38.99|36.19|0
1652313300000|2022-05-11 23:55:00|39.24|36.44|39.01|36.21|39.24|36.44|39.01|36.21|0
1652313600000|2022-05-12 00:00:00|39.03|36.23|39.43|36.63|39.59|36.79|39.03|36.23|0
1652313900000|2022-05-12 00:05:00|39.5|36.7|39.13|36.33|39.52|36.72|39.03|36.23|0
1652314200000|2022-05-12 00:10:00|39.14|36.34|39.43|36.63|39.48|36.68|39.14|36.34|0
1652314500000|2022-05-12 00:15:00|39.44|36.64|40.13|37.33|40.18|37.38|39.44|36.64|0
1652314800000|2022-05-12 00:20:00|40.15|37.35|40.13|37.33|40.32|37.52|40.02|37.22|0
1652315100000|2022-05-12 00:25:00|40.18|37.38|39.96|37.16|40.28|37.48|39.91|37.11|0
1652315400000|2022-05-12 00:30:00|39.98|37.18|40.07|37.27|40.2|37.4|39.98|37.18|0
1652315700000|2022-05-12 00:35:00|40.05|37.25|39.55|36.75|40.08|37.28|39.52|36.72|0
1652316000000|2022-05-12 00:40:00|39.45|36.65|38.84|36.04|39.48|36.68|38.75|35.95|0
1652316300000|2022-05-12 00:45:00|38.86|36.06|38.78|35.98|39.05|36.25|38.75|35.95|0
1652316600000|2022-05-12 00:50:00|38.77|35.97|38.63|35.83|38.77|35.97|38.53|35.73|0
1652316900000|2022-05-12 00:55:00|38.64|35.84|38.68|35.88|38.79|35.99|38.63|35.83|0
1652317200000|2022-05-12 01:00:00|38.71|35.91|38.84|36.04|38.88|36.08|38.71|35.91|0
1652317500000|2022-05-12 01:05:00|38.82|36.02|39.09|36.29|39.23|36.43|38.79|35.99|0
1652317800000|2022-05-12 01:10:00|39.08|36.28|39|36.2|39.08|36.28|38.81|36.01|0
1652318100000|2022-05-12 01:15:00|38.99|36.19|38.85|36.05|38.99|36.19|38.56|35.76|0
1652318400000|2022-05-12 01:20:00|38.83|36.03|39.01|36.21|39.08|36.28|38.8|36|0
1652318700000|2022-05-12 01:25:00|39.02|36.22|38.9|36.1|39.02|36.22|38.73|35.93|0
1652319000000|2022-05-12 01:30:00|38.89|36.09|38.73|35.93|38.91|36.11|38.61|35.81|0
1652319300000|2022-05-12 01:35:00|38.76|35.96|38.83|36.03|38.89|36.09|38.7|35.9|0
1652319600000|2022-05-12 01:40:00|38.86|36.06|38.61|35.81|38.92|36.12|38.55|35.75|0
1652319900000|2022-05-12 01:45:00|38.59|35.79|38.44|35.64|38.59|35.79|38.4|35.6|0
1652320200000|2022-05-12 01:50:00|38.43|35.63|38.52|35.72|38.52|35.72|38.36|35.56|0
1652320500000|2022-05-12 01:55:00|38.53|35.73|38.56|35.76|38.63|35.83|38.34|35.54|0
1652320800000|2022-05-12 02:00:00|38.58|35.78|38.63|35.83|38.73|35.93|38.58|35.78|0
1652321100000|2022-05-12 02:05:00|38.62|35.82|38.73|35.93|38.75|35.95|38.58|35.78|0
1652321400000|2022-05-12 02:10:00|38.72|35.92|38.64|35.84|38.73|35.93|38.56|35.76|0
1652321700000|2022-05-12 02:15:00|38.65|35.85|38.48|35.68|38.67|35.87|38.48|35.68|0
1652322000000|2022-05-12 02:20:00|38.5|35.7|38.52|35.72|38.58|35.78|38.45|35.65|0
1652322300000|2022-05-12 02:25:00|38.54|35.74|38.67|35.87|38.74|35.94|38.54|35.74|0
1652322600000|2022-05-12 02:30:00|38.68|35.88|38.89|36.09|38.98|36.18|38.6|35.8|0
1652322900000|2022-05-12 02:35:00|38.9|36.1|39|36.2|39.02|36.22|38.9|36.1|0
1652323200000|2022-05-12 02:40:00|39.01|36.21|39.05|36.25|39.07|36.27|38.95|36.15|0
1652323500000|2022-05-12 02:45:00|39.02|36.22|39.1|36.3|39.12|36.32|38.88|36.08|0
1652323800000|2022-05-12 02:50:00|39.11|36.31|39.15|36.35|39.28|36.48|39.08|36.28|0
1652324100000|2022-05-12 02:55:00|39.16|36.36|38.91|36.11|39.19|36.39|38.9|36.1|0
1652324400000|2022-05-12 03:00:00|38.9|36.1|38.95|36.15|38.98|36.18|38.81|36.01|0
1652324700000|2022-05-12 03:05:00|38.97|36.17|38.98|36.18|39.09|36.29|38.89|36.09|0
1652325000000|2022-05-12 03:10:00|38.97|36.17|39.09|36.29|39.13|36.33|38.97|36.17|0
1652325300000|2022-05-12 03:15:00|39.11|36.31|39.02|36.22|39.11|36.31|38.89|36.09|0
1652325600000|2022-05-12 03:20:00|39.03|36.23|39.01|36.21|39.07|36.27|38.93|36.13|0
1652325900000|2022-05-12 03:25:00|38.99|36.19|38.96|36.16|39|36.2|38.92|36.12|0
1652326200000|2022-05-12 03:30:00|38.97|36.17|38.83|36.03|38.97|36.17|38.79|35.99|0
1652326500000|2022-05-12 03:35:00|38.82|36.02|38.84|36.04|38.9|36.1|38.77|35.97|0
1652326800000|2022-05-12 03:40:00|38.85|36.05|39.11|36.31|39.24|36.44|38.84|36.04|0
1652327100000|2022-05-12 03:45:00|39.08|36.28|38.97|36.17|39.11|36.31|38.97|36.17|0
1652327400000|2022-05-12 03:50:00|38.96|36.16|39.13|36.33|39.19|36.39|38.95|36.15|0
1652327700000|2022-05-12 03:55:00|39.12|36.32|39.03|36.23|39.18|36.38|39.03|36.23|0
1652328000000|2022-05-12 04:00:00|39|36.2|39.02|36.22|39.06|36.26|38.95|36.15|0
1652328300000|2022-05-12 04:05:00|39.04|36.24|39.2|36.4|39.26|36.46|39.04|36.24|0
1652328600000|2022-05-12 04:10:00|39.21|36.41|39.22|36.42|39.32|36.52|39.17|36.37|0
1652328900000|2022-05-12 04:15:00|39.2|36.4|39.3|36.5|39.33|36.53|39.17|36.37|0
1652329200000|2022-05-12 04:20:00|39.31|36.51|39.53|36.73|39.54|36.74|39.29|36.49|0
1652329500000|2022-05-12 04:25:00|39.51|36.71|39.51|36.71|39.59|36.79|39.48|36.68|0
1652329800000|2022-05-12 04:30:00|39.5|36.7|39.48|36.68|39.56|36.76|39.4|36.6|0
1652330100000|2022-05-12 04:35:00|39.47|36.67|39.62|36.82|39.65|36.85|39.47|36.67|0
1652330400000|2022-05-12 04:40:00|39.61|36.81|39.72|36.92|39.75|36.95|39.58|36.78|0
1652330700000|2022-05-12 04:45:00|39.71|36.91|39.6|36.8|39.76|36.96|39.54|36.74|0
1652331000000|2022-05-12 04:50:00|39.61|36.81|39.54|36.74|39.64|36.84|39.39|36.59|0
1652331300000|2022-05-12 04:55:00|39.55|36.75|39.68|36.88|39.69|36.89|39.51|36.71|0
1652331600000|2022-05-12 05:00:00|39.67|36.87|39.53|36.73|39.67|36.87|39.38|36.58|0
1652331900000|2022-05-12 05:05:00|39.52|36.72|39.65|36.85|39.76|36.96|39.52|36.72|0
1652332200000|2022-05-12 05:10:00|39.68|36.88|40|37.2|40.01|37.21|39.68|36.88|0
1652332500000|2022-05-12 05:15:00|39.98|37.18|40.05|37.25|40.16|37.36|39.97|37.17|0
1652332800000|2022-05-12 05:20:00|40.04|37.24|40.56|37.76|40.58|37.78|40.02|37.22|0
1652333100000|2022-05-12 05:25:00|40.54|37.74|40.23|37.43|40.54|37.74|40.22|37.42|0
1652333400000|2022-05-12 05:30:00|40.22|37.42|40.11|37.31|40.22|37.42|40.05|37.25|0
1652333700000|2022-05-12 05:35:00|40.09|37.29|40.27|37.47|40.34|37.54|39.97|37.17|0
1652334000000|2022-05-12 05:40:00|40.25|37.45|40.45|37.65|40.48|37.68|40.2|37.4|0
1652334300000|2022-05-12 05:45:00|40.48|37.68|40.62|37.82|40.66|37.86|40.35|37.55|0
1652334600000|2022-05-12 05:50:00|40.61|37.81|40.69|37.89|40.75|37.95|40.6|37.8|0
1652334900000|2022-05-12 05:55:00|40.68|37.88|40.76|37.96|40.79|37.99|40.55|37.75|0
1652335200000|2022-05-12 06:00:00|40.75|37.95|40.49|37.69|40.84|38.04|40.43|37.63|0
1652335500000|2022-05-12 06:05:00|40.48|37.68|40.68|37.88|40.68|37.88|40.03|37.23|0
1652335800000|2022-05-12 06:10:00|40.69|37.89|40.57|37.77|40.69|37.89|40.45|37.65|0
1652336100000|2022-05-12 06:15:00|40.58|37.78|40.91|38.11|41.02|38.22|40.53|37.73|0
1652336400000|2022-05-12 06:20:00|40.92|38.12|40.57|37.77|40.98|38.18|40.44|37.64|0
1652336700000|2022-05-12 06:25:00|40.56|37.76|40.85|38.05|40.86|38.06|40.55|37.75|0
1652337000000|2022-05-12 06:30:00|40.87|38.07|40.74|37.94|40.87|38.07|40.65|37.85|0
1652337300000|2022-05-12 06:35:00|40.73|37.93|40.68|37.88|40.73|37.93|40.49|37.69|0
1652337600000|2022-05-12 06:40:00|40.66|37.86|40.66|37.86|40.76|37.96|40.45|37.65|0
1652337900000|2022-05-12 06:45:00|40.69|37.89|41.17|38.37|41.39|38.59|40.69|37.89|0
1652338200000|2022-05-12 06:50:00|41.18|38.38|41.08|38.28|41.21|38.41|41.02|38.22|0
1652338500000|2022-05-12 06:55:00|41.05|38.25|41.2|38.4|41.23|38.43|40.85|38.05|0
1652338800000|2022-05-12 07:00:00|41.14|38.34|41.35|38.55|41.65|38.85|41.14|38.34|0
1652339100000|2022-05-12 07:05:00|41.22|38.82|40.76|38.36|41.5|39.1|39.98|37.58|0
1652339400000|2022-05-12 07:10:00|40.78|38.38|40.82|38.42|41.1|38.7|40.68|38.28|0
1652339700000|2022-05-12 07:15:00|40.84|38.44|40.84|38.44|40.91|38.51|40.25|37.85|0
1652340000000|2022-05-12 07:20:00|40.82|38.42|41.01|38.61|41.34|38.94|40.82|38.42|0
1652340300000|2022-05-12 07:25:00|40.93|38.53|40.58|38.18|41.08|38.68|40.42|38.02|0
1652340600000|2022-05-12 07:30:00|40.49|38.09|40.71|38.31|41.06|38.66|40.44|38.04|0
1652340900000|2022-05-12 07:35:00|40.69|38.29|40.97|38.57|40.97|38.57|40.55|38.15|0
1652341200000|2022-05-12 07:40:00|40.99|38.59|40.37|37.97|41.1|38.7|40.37|37.97|0
1652341500000|2022-05-12 07:45:00|40.38|37.98|39.31|36.91|40.44|38.04|39.28|36.88|0
1652341800000|2022-05-12 07:50:00|39.29|36.89|39.85|37.45|39.97|37.57|39.19|36.79|0
1652342100000|2022-05-12 07:55:00|39.83|37.43|40.49|38.09|40.93|38.53|39.83|37.43|0
1652342400000|2022-05-12 08:00:00|40.35|37.95|41.23|38.83|41.4|39|40.33|37.93|0
1652342700000|2022-05-12 08:05:00|41.21|38.81|41.11|38.71|41.46|39.06|40.93|38.53|0
1652343000000|2022-05-12 08:10:00|41.09|38.69|41.11|38.71|41.26|38.86|40.91|38.51|0
1652343300000|2022-05-12 08:15:00|41.1|38.7|41.25|38.85|41.32|38.92|40.85|38.45|0
1652343600000|2022-05-12 08:20:00|41.29|38.89|41.31|38.91|41.53|39.13|41.16|38.76|0
1652343900000|2022-05-12 08:25:00|41.36|38.96|41.24|38.84|41.49|39.09|41.13|38.73|0
1652344200000|2022-05-12 08:30:00|41.25|38.85|41.35|38.95|41.48|39.08|40.89|38.49|0
1652344500000|2022-05-12 08:35:00|41.39|38.99|41.55|39.15|41.74|39.34|41.37|38.97|0
1652344800000|2022-05-12 08:40:00|41.6|39.2|41.76|39.36|41.89|39.49|41.55|39.15|0
1652345100000|2022-05-12 08:45:00|41.73|39.33|42.03|39.63|42.23|39.83|41.72|39.32|0
1652345400000|2022-05-12 08:50:00|42.02|39.62|41.13|38.73|42.02|39.62|40.22|37.82|0
1652345700000|2022-05-12 08:55:00|41.14|38.74|41.14|38.74|41.32|38.92|41|38.6|0
1652346000000|2022-05-12 09:00:00|41.17|38.77|41.5|39.1|41.52|39.12|41.02|38.62|0
1652346300000|2022-05-12 09:05:00|41.49|39.09|41.22|38.82|41.49|39.09|41.17|38.77|0
1652346600000|2022-05-12 09:10:00|41.25|38.85|41.27|38.87|41.49|39.09|41.12|38.72|0
1652346900000|2022-05-12 09:15:00|41.3|38.9|40.98|38.58|41.47|39.07|40.97|38.57|0
1652347200000|2022-05-12 09:20:00|41|38.6|41.31|38.91|41.35|38.95|40.96|38.56|0
1652347500000|2022-05-12 09:25:00|41.3|38.9|41.54|39.14|41.71|39.31|41.16|38.76|0
1652347800000|2022-05-12 09:30:00|41.53|39.13|41.89|39.49|42.12|39.72|41.51|39.11|0
1652348100000|2022-05-12 09:35:00|41.84|39.44|41.43|39.03|41.84|39.44|41.4|39|0
1652348400000|2022-05-12 09:40:00|41.42|39.02|41.41|39.01|41.62|39.22|41.35|38.95|0
1652348700000|2022-05-12 09:45:00|41.43|39.03|41.12|38.72|41.48|39.08|41.08|38.68|0
1652349000000|2022-05-12 09:50:00|41.13|38.73|41.3|38.9|41.4|39|41.13|38.73|0
1652349300000|2022-05-12 09:55:00|41.35|38.95|41.52|39.12|41.53|39.13|41.29|38.89|0
1652349600000|2022-05-12 10:00:00|41.51|39.11|41.45|39.05|41.63|39.23|41.35|38.95|0
1652349900000|2022-05-12 10:05:00|41.41|39.01|41.29|38.89|41.57|39.17|41.17|38.77|0
1652350200000|2022-05-12 10:10:00|41.27|38.87|41.37|38.97|42.28|39.88|40.81|38.41|0
1652350500000|2022-05-12 10:15:00|41.38|38.98|41.34|38.94|41.43|39.03|41.28|38.88|0
1652350800000|2022-05-12 10:20:00|41.35|38.95|41.31|38.91|41.43|39.03|41.24|38.84|0
1652351100000|2022-05-12 10:25:00|41.29|38.89|40.62|38.22|41.32|38.92|40.61|38.21|0
1652351400000|2022-05-12 10:30:00|40.64|38.24|40.83|38.43|40.91|38.51|40.61|38.21|0
1652351700000|2022-05-12 10:35:00|40.82|38.42|41.06|38.66|41.15|38.75|40.67|38.27|0
1652352000000|2022-05-12 10:40:00|41.05|38.65|41.18|38.78|41.22|38.82|41|38.6|0
1652352300000|2022-05-12 10:45:00|41.19|38.79|41.29|38.89|41.35|38.95|41.18|38.78|0
1652352600000|2022-05-12 10:50:00|41.28|38.88|40.89|38.49|41.29|38.89|40.79|38.39|0
1652352900000|2022-05-12 10:55:00|40.85|38.45|40.62|38.22|40.86|38.46|40.44|38.04|0
1652353200000|2022-05-12 11:00:00|40.57|38.17|40.7|38.3|41.68|39.28|40.4|38|0
1652353500000|2022-05-12 11:05:00|40.68|38.28|40.84|38.44|40.9|38.5|40.66|38.26|0
1652353800000|2022-05-12 11:10:00|40.87|38.47|40.4|38|40.88|38.48|40.4|38|0
1652354100000|2022-05-12 11:15:00|40.39|37.99|40.43|38.03|40.43|38.03|40.31|37.91|0
1652354400000|2022-05-12 11:20:00|40.42|38.02|40.03|37.63|40.43|38.03|39.84|37.44|0
1652354700000|2022-05-12 11:25:00|40.08|37.68|40.32|37.92|40.35|37.95|39.93|37.53|0
1652355000000|2022-05-12 11:30:00|40.34|37.94|41.45|39.05|41.55|39.15|40.32|37.92|0
1652355300000|2022-05-12 11:35:00|41.42|39.02|41.59|39.19|41.66|39.26|41.25|38.85|0
1652355600000|2022-05-12 11:40:00|41.58|39.18|41.7|39.3|41.88|39.48|41.43|39.03|0
1652355900000|2022-05-12 11:45:00|41.73|39.33|42.27|39.87|42.27|39.87|41.72|39.32|0
1652356200000|2022-05-12 11:50:00|42.26|39.86|41.78|39.38|42.49|40.09|41.03|38.63|0
1652356500000|2022-05-12 11:55:00|41.75|39.35|42.06|39.66|42.3|39.9|41.48|39.08|0
1652356800000|2022-05-12 12:00:00|42.04|39.64|40.47|38.07|42.76|40.36|39.15|36.75|0
1652357100000|2022-05-12 12:05:00|40.46|38.06|40.23|37.83|40.51|38.11|40.05|37.65|0
1652357400000|2022-05-12 12:10:00|40.24|37.84|40.01|37.61|40.24|37.84|39.97|37.57|0
1652357700000|2022-05-12 12:15:00|40.03|37.63|39.99|37.59|40.15|37.75|39.84|37.44|0
1652358000000|2022-05-12 12:20:00|39.98|37.58|40.27|37.87|40.38|37.98|39.95|37.55|0
1652358300000|2022-05-12 12:25:00|40.29|37.89|40.25|37.85|40.38|37.98|40.05|37.65|0
1652358600000|2022-05-12 12:30:00|40.41|38.01|40.16|37.76|40.42|38.02|39.7|37.3|0
1652358900000|2022-05-12 12:35:00|40.22|37.82|39.9|37.5|40.3|37.9|39.88|37.48|0
1652359200000|2022-05-12 12:40:00|39.85|37.45|39.99|37.59|40.05|37.65|39.42|37.02|0
1652359500000|2022-05-12 12:45:00|40.04|37.64|40|37.6|40.05|37.65|39.76|37.36|0
1652359800000|2022-05-12 12:50:00|39.95|37.55|40.05|37.65|40.22|37.82|39.91|37.51|0
1652360100000|2022-05-12 12:55:00|40|37.6|40.2|37.8|40.35|37.95|39.88|37.48|0
1652360400000|2022-05-12 13:00:00|40.17|37.77|40.29|37.89|40.48|38.08|40|37.6|0
1652360700000|2022-05-12 13:05:00|40.32|37.92|39.98|37.58|40.37|37.97|39.9|37.5|0
1652361000000|2022-05-12 13:10:00|39.97|37.57|39.61|37.21|40.18|37.78|39.58|37.18|0
1652361300000|2022-05-12 13:15:00|39.57|37.17|39.55|37.15|39.78|37.38|39.4|37|0
1652361600000|2022-05-12 13:20:00|39.57|37.17|39.26|36.86|39.57|37.17|39.14|36.74|0
1652361900000|2022-05-12 13:25:00|39.35|36.95|39.99|37.59|39.99|37.59|39.34|36.94|0
1652362200000|2022-05-12 13:30:00|39.98|37.58|40.72|38.32|40.8|38.4|39.18|36.78|0
1652362500000|2022-05-12 13:35:00|40.82|38.42|40.87|38.47|41.2|38.8|40.06|37.66|0
1652362800000|2022-05-12 13:40:00|40.82|38.42|39.65|37.25|41.06|38.66|39.6|37.2|0
1652363100000|2022-05-12 13:45:00|39.78|37.38|39.35|36.95|40.12|37.72|38.46|36.06|0
1652363400000|2022-05-12 13:50:00|39.4|37|39.15|36.75|39.95|37.55|38.9|36.5|0
1652363700000|2022-05-12 13:55:00|39.18|36.78|40.11|37.71|40.42|38.02|39.18|36.78|0
1652364000000|2022-05-12 14:00:00|40.17|37.77|39.64|37.24|40.78|38.38|39.33|36.93|0
1652364300000|2022-05-12 14:05:00|39.62|37.22|38.92|36.52|39.81|37.41|38.07|35.67|0
1652364600000|2022-05-12 14:10:00|38.98|36.58|38.45|36.05|39.09|36.69|37.93|35.53|0
1652364900000|2022-05-12 14:15:00|38.48|36.08|38.53|36.13|39.04|36.64|38.17|35.77|0
1652365200000|2022-05-12 14:20:00|38.51|36.11|37.61|35.21|38.76|36.36|37.35|34.95|0
1652365500000|2022-05-12 14:25:00|37.64|35.24|38.72|36.32|38.94|36.54|37.53|35.13|0
1652365800000|2022-05-12 14:30:00|38.62|36.22|39.01|36.61|39.37|36.97|38.28|35.88|0
1652366100000|2022-05-12 14:35:00|39.06|36.66|38.42|36.02|39.31|36.91|38.35|35.95|0
1652366400000|2022-05-12 14:40:00|38.4|36|38.78|36.38|39.19|36.79|38.4|36|0
1652366700000|2022-05-12 14:45:00|37.67|35.27|37.96|35.56|38.62|36.22|37.67|35.27|0
1652367000000|2022-05-12 14:50:00|37.98|35.58|37.25|34.85|37.98|35.58|37.22|34.82|0
1652367300000|2022-05-12 14:55:00|37.32|34.92|37.12|34.72|38.57|36.17|36.82|34.42|0
1652367600000|2022-05-12 15:00:00|37.02|34.62|36.8|34.4|37.66|35.26|36.8|34.4|0
1652367900000|2022-05-12 15:05:00|36.74|34.34|37.6|35.2|37.77|35.37|36.43|34.03|0
1652368200000|2022-05-12 15:10:00|37.59|35.19|38.37|35.97|38.37|35.97|37.53|35.13|0
1652368500000|2022-05-12 15:15:00|38.47|36.07|38.59|36.19|38.84|36.44|38.36|35.96|0
1652368800000|2022-05-12 15:20:00|38.6|36.2|39.26|36.86|39.27|36.87|38.44|36.04|0
1652369100000|2022-05-12 15:25:00|39.15|36.75|39.14|36.74|39.33|36.93|38.81|36.41|0
1652369400000|2022-05-12 15:30:00|39.11|36.71|38.32|35.92|39.71|37.31|37.57|35.17|0
1652369700000|2022-05-12 15:35:00|38.33|35.93|37.98|35.58|38.52|36.12|37.84|35.44|0
1652370000000|2022-05-12 15:40:00|37.89|35.49|38.67|36.27|38.69|36.29|37.88|35.48|0
1652370300000|2022-05-12 15:45:00|38.73|36.33|39.3|36.9|39.34|36.94|38.64|36.24|0
1652370600000|2022-05-12 15:50:00|39.32|36.92|39.71|37.31|40.01|37.61|39.32|36.92|0
1652370900000|2022-05-12 15:55:00|39.81|37.41|39.62|37.22|40.68|38.28|38.11|35.71|0
1652371200000|2022-05-12 16:00:00|39.63|37.23|39.85|36.73|40.28|37.23|39.63|36.7|0
1652371500000|2022-05-12 16:05:00|39.83|36.71|39.65|36.53|40.13|37.01|39.53|36.41|0
1652371800000|2022-05-12 16:10:00|39.76|36.64|39.71|36.59|40.2|37.08|39.4|36.28|0
1652372100000|2022-05-12 16:15:00|39.75|36.63|39.69|36.57|40.23|37.11|39.47|36.35|0
1652372400000|2022-05-12 16:20:00|39.75|36.63|38.72|35.6|39.77|36.65|37.88|34.76|0
1652372700000|2022-05-12 16:25:00|38.79|35.67|38.35|35.23|38.83|35.71|38.21|35.09|0
1652373000000|2022-05-12 16:30:00|38.4|35.28|38.45|35.33|39.59|36.47|38.19|35.07|0
1652373300000|2022-05-12 16:35:00|38.36|35.24|38.76|35.64|38.76|35.64|38.24|35.12|0
1652373600000|2022-05-12 16:40:00|38.77|35.65|38.2|35.08|39.46|36.34|38.2|35.08|0
1652373900000|2022-05-12 16:45:00|38.14|35.02|38.62|35.5|38.74|35.62|37.97|34.85|0
1652374200000|2022-05-12 16:50:00|38.64|35.52|38.61|35.49|38.96|35.84|38.41|35.29|0
1652374500000|2022-05-12 16:55:00|38.64|35.52|39.11|35.99|39.16|36.04|38.31|35.19|0
1652374800000|2022-05-12 17:00:00|39.12|36|39.51|36.39|39.6|36.48|38.73|35.61|0
1652375100000|2022-05-12 17:05:00|39.63|36.51|39.66|36.54|39.86|36.74|39.41|36.29|0
1652375400000|2022-05-12 17:10:00|39.61|36.49|39.56|36.44|39.73|36.61|39.01|35.89|0
1652375700000|2022-05-12 17:15:00|39.62|36.5|39.93|36.81|40.05|36.93|39.2|36.08|0
1652376000000|2022-05-12 17:20:00|39.96|36.84|39.64|36.52|39.99|36.87|38.76|35.64|0
1652376300000|2022-05-12 17:25:00|39.59|36.47|39.62|36.5|39.99|36.87|39.47|36.35|0
1652376600000|2022-05-12 17:30:00|39.64|36.52|40.02|36.9|40.25|37.13|39.38|36.26|0
1652376900000|2022-05-12 17:35:00|40.05|36.93|40.5|37.38|40.59|37.47|39.83|36.71|0
1652377200000|2022-05-12 17:40:00|40.53|37.41|40.61|37.49|40.69|37.57|40.4|37.28|0
1652377500000|2022-05-12 17:45:00|40.66|37.54|41.3|38.18|41.32|38.2|40.51|37.39|0
1652377800000|2022-05-12 17:50:00|41.32|38.2|40.19|37.07|41.32|38.2|39.28|36.16|0
1652378100000|2022-05-12 17:55:00|40.18|37.06|40.04|36.92|40.37|37.25|39.65|36.53|0
1652378400000|2022-05-12 18:00:00|40|36.88|39.68|36.56|40.13|37.01|39.46|36.34|0
1652378700000|2022-05-12 18:05:00|39.74|36.62|40.58|37.46|40.61|37.49|39.74|36.62|0
1652379000000|2022-05-12 18:10:00|40.61|37.49|40.28|37.16|40.63|37.51|40.28|37.16|0
1652379300000|2022-05-12 18:15:00|40.27|37.15|43|39.88|44.28|41.16|39.77|36.65|0
1652379600000|2022-05-12 18:20:00|43.05|39.93|43.3|40.18|43.51|40.39|42.71|39.59|0
1652379900000|2022-05-12 18:25:00|43.36|40.24|43.15|40.03|43.57|40.45|42.9|39.78|0
1652380200000|2022-05-12 18:30:00|43.18|40.06|43.71|40.59|44|40.88|43.06|39.94|0
1652380500000|2022-05-12 18:35:00|43.62|40.5|44.09|40.97|44.17|41.05|43.62|40.5|0
1652380800000|2022-05-12 18:40:00|44.07|40.95|44.14|41.02|44.32|41.2|43.94|40.82|0
1652381100000|2022-05-12 18:45:00|44.05|40.93|44.79|41.67|44.82|41.7|43.65|40.53|0
1652381400000|2022-05-12 18:50:00|44.9|41.78|44.55|41.43|45.07|41.95|44.2|41.08|0
1652381700000|2022-05-12 18:55:00|44.6|41.48|44.45|41.33|44.67|41.55|44.32|41.2|0
1652382000000|2022-05-12 19:00:00|44.47|41.35|43.67|40.55|44.62|41.5|43.62|40.5|0
1652382300000|2022-05-12 19:05:00|43.62|40.5|44.13|41.01|44.38|41.26|43.62|40.5|0
1652382600000|2022-05-12 19:10:00|44.11|40.99|44.11|40.99|44.67|41.55|44.1|40.98|0
1652382900000|2022-05-12 19:15:00|44.14|41.02|42.92|40.04|44.14|41.02|42.73|39.85|0
1652383200000|2022-05-12 19:20:00|42.91|40.03|41.77|38.89|42.99|40.11|41.2|38.32|0
1652383500000|2022-05-12 19:25:00|41.81|38.93|42.54|39.66|42.59|39.71|41.21|38.33|0
1652383800000|2022-05-12 19:30:00|42.45|39.57|41.8|38.92|42.49|39.61|41.41|38.53|0
1652384100000|2022-05-12 19:35:00|41.98|39.1|41.45|38.57|42.32|39.44|41.45|38.57|0
1652384400000|2022-05-12 19:40:00|41.5|38.62|41.59|38.71|41.83|38.95|40.87|37.99|0
1652384700000|2022-05-12 19:45:00|41.54|38.66|41.4|38.52|41.7|38.82|40.96|38.08|0
1652385000000|2022-05-12 19:50:00|41.17|38.29|40.56|37.68|41.17|38.29|39.95|37.07|0
1652385300000|2022-05-12 19:55:00|40.61|37.73|39.01|36.13|40.73|37.85|39.01|36.13|0
1652385600000|2022-05-12 20:00:00|39.13|36.25|39.49|36.61|39.6|36.72|38.98|36.1|0
1652385900000|2022-05-12 20:05:00|39.52|36.64|39.4|36.52|39.57|36.69|39.36|36.48|0
1652386200000|2022-05-12 20:10:00|39.43|36.55|39.87|36.99|39.91|37.03|39.42|36.54|0
1652386500000|2022-05-12 20:15:00|40.06|36.7|39.82|36.46|40.15|36.79|39.77|36.41|0
1652386800000|2022-05-12 20:20:00|39.83|36.47|39.88|36.52|40.02|36.66|39.8|36.44|0
1652387100000|2022-05-12 20:25:00|39.86|36.5|39.89|36.53|40.01|36.65|39.83|36.47|0
1652387400000|2022-05-12 20:30:00|39.91|36.55|40.06|36.7|40.32|36.96|39.91|36.55|0
1652387700000|2022-05-12 20:35:00|40.04|36.68|40.34|36.98|40.51|37.15|39.97|36.61|0
1652388000000|2022-05-12 20:40:00|40.31|36.95|40.36|37|40.41|37.05|40.09|36.73|0
1652388300000|2022-05-12 20:45:00|40.35|36.99|40.69|37.33|40.69|37.33|40.18|36.82|0
1652388600000|2022-05-12 20:50:00|40.74|37.38|40.93|37.57|40.95|37.59|40.68|37.32|0
1652388900000|2022-05-12 20:55:00|40.94|37.58|40.79|37.43|41.07|37.71|40.73|37.37|0
1652389200000|2022-05-12 21:00:00|40.76|37.4|40.71|37.35|40.77|37.41|40.7|37.34|0
1652389500000|2022-05-12 21:05:00|40.72|37.36|40.72|37.36|40.74|37.38|40.7|37.34|0
1652389800000|2022-05-12 21:10:00|40.7|37.34|40.63|37.27|40.7|37.34|40.58|37.22|0
1652390100000|2022-05-12 21:15:00|40.62|37.26|40.63|37.27|40.64|37.28|40.62|37.26|0
1652390400000|2022-05-12 21:20:00|40.62|37.26|40.54|37.18|40.63|37.27|40.54|37.18|0
1652390700000|2022-05-12 21:25:00|40.55|37.19|40.51|37.15|40.56|37.2|40.5|37.14|0
1652391000000|2022-05-12 21:30:00|40.5|37.14|40.51|37.15|40.51|37.15|40.48|37.12|0
1652391300000|2022-05-12 21:35:00|40.5|37.14|40.49|37.13|40.51|37.15|40.49|37.13|0
1652391600000|2022-05-12 21:40:00|40.52|37.16|40.51|37.15|40.53|37.17|40.48|37.12|0
1652391900000|2022-05-12 21:45:00|40.5|37.14|40.48|37.12|40.5|37.14|40.45|37.09|0
1652392200000|2022-05-12 21:50:00|40.47|37.11|40.49|37.13|40.49|37.13|40.45|37.09|0
1652392500000|2022-05-12 21:55:00|40.47|37.11|40.45|37.09|40.48|37.12|40.44|37.08|0
1652392800000|2022-05-12 22:00:00|40.36|37|40.29|36.93|40.36|37|40.13|36.77|0
1652393100000|2022-05-12 22:05:00|40.26|36.9|40.14|36.78|40.38|37.02|40.03|36.67|0
1652393400000|2022-05-12 22:10:00|40.11|36.75|39.97|36.61|40.17|36.81|39.91|36.55|0
1652393700000|2022-05-12 22:15:00|39.99|36.63|39.99|36.63|40.17|36.81|39.95|36.59|0
1652394000000|2022-05-12 22:20:00|39.96|36.6|40.16|36.8|40.16|36.8|39.9|36.54|0
1652394300000|2022-05-12 22:25:00|40.17|36.81|39.87|36.51|40.17|36.81|39.85|36.49|0
1652394600000|2022-05-12 22:30:00|39.86|36.5|40.11|36.75|40.12|36.76|39.86|36.5|0
1652394900000|2022-05-12 22:35:00|40.14|36.78|40.1|36.74|40.14|36.78|40.09|36.73|0
1652395200000|2022-05-12 22:40:00|40.09|36.73|40|36.64|40.1|36.74|40|36.64|0
1652395500000|2022-05-12 22:45:00|40.01|36.65|40.04|36.68|40.07|36.71|39.95|36.59|0
1652395800000|2022-05-12 22:50:00|40.03|36.67|40.01|36.65|40.06|36.7|39.93|36.57|0
1652396100000|2022-05-12 22:55:00|39.99|36.63|39.98|36.62|40.05|36.69|39.96|36.6|0
1652396400000|2022-05-12 23:00:00|39.96|36.6|39.7|36.34|40|36.64|39.66|36.3|0
1652396700000|2022-05-12 23:05:00|39.69|36.33|39.67|36.31|39.7|36.34|39.45|36.09|0
1652397000000|2022-05-12 23:10:00|39.68|36.32|39.56|36.2|39.7|36.34|39.49|36.13|0
1652397300000|2022-05-12 23:15:00|39.57|36.21|39.6|36.24|39.7|36.34|39.55|36.19|0
1652397600000|2022-05-12 23:20:00|39.57|36.21|39.33|35.97|39.57|36.21|39.32|35.96|0
1652397900000|2022-05-12 23:25:00|39.31|35.95|39.33|35.97|39.39|36.03|39.18|35.82|0
1652398200000|2022-05-12 23:30:00|39.3|35.94|39.21|35.85|39.35|35.99|39.13|35.77|0
1652398500000|2022-05-12 23:35:00|39.18|35.82|39.04|35.68|39.26|35.9|39.03|35.67|0
1652398800000|2022-05-12 23:40:00|39.03|35.67|39|35.64|39.04|35.68|38.89|35.53|0
1652399100000|2022-05-12 23:45:00|38.97|35.61|38.77|35.41|38.98|35.62|38.7|35.34|0
1652399400000|2022-05-12 23:50:00|38.76|35.4|38.77|35.41|38.83|35.47|38.73|35.37|0
1652399700000|2022-05-12 23:55:00|38.76|35.4|38.8|35.44|38.82|35.46|38.74|35.38|0
1652400000000|2022-05-13 00:00:00|38.82|35.46|38.73|35.37|39.05|35.69|38.73|35.37|0
1652400300000|2022-05-13 00:05:00|38.74|35.38|38.87|35.51|38.89|35.53|38.73|35.37|0
1652400600000|2022-05-13 00:10:00|38.89|35.53|38.75|35.39|39.05|35.69|38.7|35.34|0
1652400900000|2022-05-13 00:15:00|38.77|35.41|38.34|34.98|38.78|35.42|38.34|34.98|0
1652401200000|2022-05-13 00:20:00|38.37|35.01|38.26|34.9|38.4|35.04|38.26|34.9|0
1652401500000|2022-05-13 00:25:00|38.25|34.89|38.12|34.76|38.33|34.97|38.12|34.76|0
1652401800000|2022-05-13 00:30:00|38.1|34.74|37.97|34.61|38.12|34.76|37.9|34.54|0
1652402100000|2022-05-13 00:35:00|37.96|34.6|37.9|34.54|38.06|34.7|37.9|34.54|0
1652402400000|2022-05-13 00:40:00|37.91|34.55|37.94|34.58|37.97|34.61|37.87|34.51|0
1652402700000|2022-05-13 00:45:00|37.96|34.6|38.01|34.65|38.01|34.65|37.91|34.55|0
1652403000000|2022-05-13 00:50:00|38.03|34.67|38|34.64|38.04|34.68|37.97|34.61|0
1652403300000|2022-05-13 00:55:00|37.99|34.63|37.96|34.6|38.03|34.67|37.92|34.56|0
1652403600000|2022-05-13 01:00:00|37.97|34.61|37.98|34.62|38.08|34.72|37.97|34.61|0
1652403900000|2022-05-13 01:05:00|37.99|34.63|38.01|34.65|38.04|34.68|37.95|34.59|0
1652404200000|2022-05-13 01:10:00|37.99|34.63|37.93|34.57|38.06|34.7|37.92|34.56|0
1652404500000|2022-05-13 01:15:00|37.92|34.56|37.59|34.23|37.95|34.59|37.59|34.23|0
1652404800000|2022-05-13 01:20:00|37.6|34.24|37.51|34.15|37.63|34.27|37.48|34.12|0
1652405100000|2022-05-13 01:25:00|37.5|34.14|37.55|34.19|37.56|34.2|37.43|34.07|0
1652405400000|2022-05-13 01:30:00|37.52|34.16|37.63|34.27|37.69|34.33|37.52|34.16|0
1652405700000|2022-05-13 01:35:00|37.62|34.26|37.86|34.5|37.91|34.55|37.62|34.26|0
1652406000000|2022-05-13 01:40:00|37.87|34.51|37.86|34.5|37.9|34.54|37.73|34.37|0
1652406300000|2022-05-13 01:45:00|37.87|34.51|37.73|34.37|37.88|34.52|37.7|34.34|0
1652406600000|2022-05-13 01:50:00|37.72|34.36|37.65|34.29|37.77|34.41|37.6|34.24|0
1652406900000|2022-05-13 01:55:00|37.64|34.28|37.68|34.32|37.71|34.35|37.61|34.25|0
1652407200000|2022-05-13 02:00:00|37.67|34.31|37.57|34.21|37.68|34.32|37.49|34.13|0
1652407500000|2022-05-13 02:05:00|37.58|34.22|37.64|34.28|37.66|34.3|37.52|34.16|0
1652407800000|2022-05-13 02:10:00|37.63|34.27|37.71|34.35|37.76|34.4|37.62|34.26|0
1652408100000|2022-05-13 02:15:00|37.72|34.36|37.62|34.26|37.75|34.39|37.56|34.2|0
1652408400000|2022-05-13 02:20:00|37.63|34.27|37.66|34.3|37.68|34.32|37.58|34.22|0
1652408700000|2022-05-13 02:25:00|37.65|34.29|37.71|34.35|37.72|34.36|37.63|34.27|0
1652409000000|2022-05-13 02:30:00|37.7|34.34|37.62|34.26|37.72|34.36|37.62|34.26|0
1652409300000|2022-05-13 02:35:00|37.63|34.27|37.76|34.4|37.76|34.4|37.57|34.21|0
1652409600000|2022-05-13 02:40:00|37.73|34.37|37.67|34.31|37.73|34.37|37.64|34.28|0
1652409900000|2022-05-13 02:45:00|37.66|34.3|37.64|34.28|37.68|34.32|37.6|34.24|0
1652410200000|2022-05-13 02:50:00|37.65|34.29|37.67|34.31|37.7|34.34|37.62|34.26|0
1652410500000|2022-05-13 02:55:00|37.68|34.32|37.64|34.28|37.69|34.33|37.64|34.28|0
1652410800000|2022-05-13 03:00:00|37.67|34.31|37.68|34.32|37.69|34.33|37.61|34.25|0
1652411100000|2022-05-13 03:05:00|37.69|34.33|37.45|34.09|37.69|34.33|37.41|34.05|0
1652411400000|2022-05-13 03:10:00|37.44|34.08|37.42|34.06|37.52|34.16|37.41|34.05|0
1652411700000|2022-05-13 03:15:00|37.41|34.05|37.08|33.72|37.41|34.05|37.07|33.71|0
1652412000000|2022-05-13 03:20:00|37.07|33.71|36.88|33.52|37.12|33.76|36.88|33.52|0
1652412300000|2022-05-13 03:25:00|36.89|33.53|36.88|33.52|37.04|33.68|36.87|33.51|0
1652412600000|2022-05-13 03:30:00|36.87|33.51|36.71|33.35|36.88|33.52|36.65|33.29|0
1652412900000|2022-05-13 03:35:00|36.7|33.34|36.74|33.38|36.77|33.41|36.66|33.3|0
1652413200000|2022-05-13 03:40:00|36.69|33.33|36.66|33.3|36.7|33.34|36.63|33.27|0
1652413500000|2022-05-13 03:45:00|36.64|33.28|36.93|33.57|36.96|33.6|36.64|33.28|0
1652413800000|2022-05-13 03:50:00|36.95|33.59|37|33.64|37.02|33.66|36.86|33.5|0
1652414100000|2022-05-13 03:55:00|36.99|33.63|36.97|33.61|37.03|33.67|36.94|33.58|0
1652414400000|2022-05-13 04:00:00|36.99|33.63|37.18|33.82|37.18|33.82|36.97|33.61|0
1652414700000|2022-05-13 04:05:00|37.2|33.84|37.15|33.79|37.28|33.92|37.14|33.78|0
1652415000000|2022-05-13 04:10:00|37.17|33.81|37.25|33.89|37.35|33.99|37.17|33.81|0
1652415300000|2022-05-13 04:15:00|37.27|33.91|37.34|33.98|37.35|33.99|37.22|33.86|0
1652415600000|2022-05-13 04:20:00|37.35|33.99|37.23|33.87|37.35|33.99|37.22|33.86|0
1652415900000|2022-05-13 04:25:00|37.22|33.86|37.23|33.87|37.28|33.92|37.2|33.84|0
1652416200000|2022-05-13 04:30:00|37.24|33.88|37.27|33.91|37.29|33.93|37.2|33.84|0
1652416500000|2022-05-13 04:35:00|37.26|33.9|37.19|33.83|37.26|33.9|37.17|33.81|0
1652416800000|2022-05-13 04:40:00|37.2|33.84|37.17|33.81|37.23|33.87|37.16|33.8|0
1652417100000|2022-05-13 04:45:00|37.2|33.84|37.01|33.65|37.2|33.84|37|33.64|0
1652417400000|2022-05-13 04:50:00|37.03|33.67|36.96|33.6|37.05|33.69|36.89|33.53|0
1652417700000|2022-05-13 04:55:00|36.95|33.59|36.99|33.63|37.02|33.66|36.92|33.56|0
1652418000000|2022-05-13 05:00:00|36.97|33.61|37.08|33.72|37.2|33.84|36.96|33.6|0
1652418300000|2022-05-13 05:05:00|37.07|33.71|36.96|33.6|37.14|33.78|36.92|33.56|0
1652418600000|2022-05-13 05:10:00|36.94|33.58|37.01|33.65|37.04|33.68|36.86|33.5|0
1652418900000|2022-05-13 05:15:00|36.98|33.62|36.9|33.54|37.01|33.65|36.9|33.54|0
1652419200000|2022-05-13 05:20:00|36.86|33.5|36.85|33.49|36.91|33.55|36.74|33.38|0
1652419500000|2022-05-13 05:25:00|36.84|33.48|36.98|33.62|37.05|33.69|36.84|33.48|0
1652419800000|2022-05-13 05:30:00|36.97|33.61|36.86|33.5|37.05|33.69|36.85|33.49|0
1652420100000|2022-05-13 05:35:00|36.87|33.51|36.81|33.45|36.88|33.52|36.77|33.41|0
1652420400000|2022-05-13 05:40:00|36.82|33.46|36.82|33.46|36.88|33.52|36.79|33.43|0
1652420700000|2022-05-13 05:45:00|36.81|33.45|36.91|33.55|36.95|33.59|36.77|33.41|0
1652421000000|2022-05-13 05:50:00|36.92|33.56|36.96|33.6|37.03|33.67|36.92|33.56|0
1652421300000|2022-05-13 05:55:00|36.95|33.59|36.99|33.63|37.06|33.7|36.93|33.57|0
1652421600000|2022-05-13 06:00:00|36.97|33.61|37.1|33.74|37.11|33.75|36.9|33.54|0
1652421900000|2022-05-13 06:05:00|37.11|33.75|37.1|33.74|37.13|33.77|36.9|33.54|0
1652422200000|2022-05-13 06:10:00|37.11|33.75|37.42|34.06|37.44|34.08|37.11|33.75|0
1652422500000|2022-05-13 06:15:00|37.41|34.05|37.56|34.2|37.66|34.3|37.39|34.03|0
1652422800000|2022-05-13 06:20:00|37.55|34.19|37.43|34.07|37.57|34.21|37.38|34.02|0
1652423100000|2022-05-13 06:25:00|37.45|34.09|37.52|34.16|37.53|34.17|37.31|33.95|0
1652423400000|2022-05-13 06:30:00|37.53|34.17|37.44|34.08|38.85|35.49|37.38|34.02|0
1652423700000|2022-05-13 06:35:00|37.43|34.07|37.37|34.01|37.45|34.09|37.29|33.93|0
1652424000000|2022-05-13 06:40:00|37.34|33.98|37.25|33.89|37.49|34.13|37.24|33.88|0
1652424300000|2022-05-13 06:45:00|37.26|33.9|37.12|33.76|37.33|33.97|37.11|33.75|0
1652424600000|2022-05-13 06:50:00|37.14|33.78|37.18|33.82|37.23|33.87|37.09|33.73|0
1652424900000|2022-05-13 06:55:00|37.22|33.86|37.26|33.9|37.33|33.97|37.11|33.75|0
1652425200000|2022-05-13 07:00:00|37.33|33.97|37.66|34.3|37.77|34.41|37.28|33.92|0
1652425500000|2022-05-13 07:05:00|37.45|34.57|37.36|34.48|37.63|34.75|37.31|34.43|0
1652425800000|2022-05-13 07:10:00|37.33|34.45|37.19|34.31|37.39|34.51|37.03|34.15|0
1652426100000|2022-05-13 07:15:00|37.18|34.3|37.34|34.46|37.51|34.63|37|34.12|0
1652426400000|2022-05-13 07:20:00|37.39|34.51|36.81|33.93|37.41|34.53|36.72|33.84|0
1652426700000|2022-05-13 07:25:00|36.79|33.91|36.76|33.88|37.16|34.28|36.71|33.83|0
1652427000000|2022-05-13 07:30:00|36.73|33.85|36.26|33.38|37.17|34.29|36.11|33.23|0
1652427300000|2022-05-13 07:35:00|36.3|33.42|36.25|33.37|36.34|33.46|36.25|33.37|0
1652427600000|2022-05-13 07:40:00|36.27|33.39|36.42|33.54|36.49|33.61|36.27|33.39|0
1652427900000|2022-05-13 07:45:00|36.41|33.53|36.38|33.5|36.47|33.59|36.25|33.37|0
1652428200000|2022-05-13 07:50:00|36.36|33.48|36.57|33.69|36.57|33.69|36.33|33.45|0
1652428500000|2022-05-13 07:55:00|36.54|33.66|36.75|33.87|36.85|33.97|36.53|33.65|0
1652428800000|2022-05-13 08:00:00|36.76|33.88|36.49|33.61|36.76|33.88|36.4|33.52|0
1652429100000|2022-05-13 08:05:00|36.5|33.62|36.39|33.51|36.5|33.62|36.3|33.42|0
1652429400000|2022-05-13 08:10:00|36.37|33.49|36.58|33.7|36.61|33.73|36.37|33.49|0
1652429700000|2022-05-13 08:15:00|36.55|33.67|36.41|33.53|36.58|33.7|36.39|33.51|0
1652430000000|2022-05-13 08:20:00|36.43|33.55|36.29|33.41|36.48|33.6|36.29|33.41|0
1652430300000|2022-05-13 08:25:00|36.3|33.42|36.33|33.45|36.37|33.49|36.24|33.36|0
1652430600000|2022-05-13 08:30:00|36.31|33.43|36.35|33.47|36.52|33.64|36.27|33.39|0
1652430900000|2022-05-13 08:35:00|36.34|33.46|36.49|33.61|36.52|33.64|36.34|33.46|0
1652431200000|2022-05-13 08:40:00|36.5|33.62|36.58|33.7|36.66|33.78|36.45|33.57|0
1652431500000|2022-05-13 08:45:00|36.61|33.73|36.77|33.89|36.78|33.9|36.59|33.71|0
1652431800000|2022-05-13 08:50:00|36.78|33.9|36.6|33.72|36.84|33.96|36.59|33.71|0
1652432100000|2022-05-13 08:55:00|36.58|33.7|36.01|33.13|36.67|33.79|36|33.12|0
1652432400000|2022-05-13 09:00:00|36|33.12|35.87|32.99|36|33.12|35.83|32.95|0
1652432700000|2022-05-13 09:05:00|35.85|32.97|35.7|32.82|35.92|33.04|35.7|32.82|0
1652433000000|2022-05-13 09:10:00|35.71|32.83|35.79|32.91|35.79|32.91|35.69|32.81|0
1652433300000|2022-05-13 09:15:00|35.78|32.9|35.76|32.88|35.87|32.99|35.75|32.87|0
1652433600000|2022-05-13 09:20:00|35.75|32.87|35.79|32.91|35.79|32.91|35.75|32.87|0
1652433900000|2022-05-13 09:25:00|35.8|32.92|35.9|33.02|35.95|33.07|35.6|32.72|0
1652434200000|2022-05-13 09:30:00|35.88|33|36.09|33.21|36.16|33.28|35.86|32.98|0
1652434500000|2022-05-13 09:35:00|36.08|33.2|36.12|33.24|36.2|33.32|36.03|33.15|0
1652434800000|2022-05-13 09:40:00|36.09|33.21|36.05|33.17|36.17|33.29|36.03|33.15|0
1652435100000|2022-05-13 09:45:00|35.99|33.11|36.11|33.23|36.2|33.32|35.91|33.03|0
1652435400000|2022-05-13 09:50:00|36.1|33.22|36.38|33.5|36.38|33.5|36.09|33.21|0
1652435700000|2022-05-13 09:55:00|36.36|33.48|36.25|33.37|36.38|33.5|36.17|33.29|0
1652436000000|2022-05-13 10:00:00|36.26|33.38|36.14|33.26|36.28|33.4|36.14|33.26|0
1652436300000|2022-05-13 10:05:00|36.15|33.27|36.39|33.51|36.4|33.52|36.15|33.27|0
1652436600000|2022-05-13 10:10:00|36.37|33.49|36.02|33.14|36.42|33.54|36.02|33.14|0
1652436900000|2022-05-13 10:15:00|36.07|33.19|36.17|33.29|36.19|33.31|36|33.12|0
1652437200000|2022-05-13 10:20:00|36.16|33.28|36.07|33.19|36.2|33.32|36.06|33.18|0
1652437500000|2022-05-13 10:25:00|36.09|33.21|36.08|33.2|36.12|33.24|36.04|33.16|0
1652437800000|2022-05-13 10:30:00|36.1|33.22|35.99|33.11|36.15|33.27|35.95|33.07|0
1652438100000|2022-05-13 10:35:00|35.98|33.1|35.81|32.93|35.98|33.1|35.81|32.93|0
1652438400000|2022-05-13 10:40:00|35.82|32.94|35.99|33.11|35.99|33.11|35.78|32.9|0
1652438700000|2022-05-13 10:45:00|35.98|33.1|35.99|33.11|36.02|33.14|35.92|33.04|0
1652439000000|2022-05-13 10:50:00|36|33.12|35.93|33.05|36|33.12|35.86|32.98|0
1652439300000|2022-05-13 10:55:00|35.9|33.02|35.85|32.97|35.93|33.05|35.75|32.87|0
1652439600000|2022-05-13 11:00:00|35.82|32.94|35.93|33.05|35.99|33.11|35.74|32.86|0
1652439900000|2022-05-13 11:05:00|35.94|33.06|35.94|33.06|36.05|33.17|35.92|33.04|0
1652440200000|2022-05-13 11:10:00|35.96|33.08|35.97|33.09|36.03|33.15|35.94|33.06|0
1652440500000|2022-05-13 11:15:00|35.98|33.1|36.01|33.13|36.05|33.17|35.94|33.06|0
1652440800000|2022-05-13 11:20:00|36.02|33.14|36.01|33.13|36.05|33.17|35.97|33.09|0
1652441100000|2022-05-13 11:25:00|35.99|33.11|35.93|33.05|36.02|33.14|35.88|33|0
1652441400000|2022-05-13 11:30:00|35.92|33.04|35.7|32.82|36.02|33.14|35.7|32.82|0
1652441700000|2022-05-13 11:35:00|35.69|32.81|35.72|32.84|35.74|32.86|35.66|32.78|0
1652442000000|2022-05-13 11:40:00|35.71|32.83|35.28|32.4|35.74|32.86|35.27|32.39|0
1652442300000|2022-05-13 11:45:00|35.29|32.41|35.16|32.28|35.39|32.51|35.16|32.28|0
1652442600000|2022-05-13 11:50:00|35.18|32.3|35.14|32.26|35.35|32.47|35.14|32.26|0
1652442900000|2022-05-13 11:55:00|35.13|32.25|34.78|31.9|35.13|32.25|34.67|31.79|0
1652443200000|2022-05-13 12:00:00|34.74|31.86|34.94|32.06|34.95|32.07|34.64|31.76|0
1652443500000|2022-05-13 12:05:00|34.95|32.07|34.94|32.06|35.03|32.15|34.88|32|0
1652443800000|2022-05-13 12:10:00|34.92|32.04|34.93|32.05|35.48|32.6|34.77|31.89|0
1652444100000|2022-05-13 12:15:00|34.91|32.03|34.8|31.92|34.97|32.09|34.71|31.83|0
1652444400000|2022-05-13 12:20:00|34.79|31.91|34.92|32.04|34.95|32.07|34.73|31.85|0
1652444700000|2022-05-13 12:25:00|34.91|32.03|34.92|32.04|34.99|32.11|34.91|32.03|0
1652445000000|2022-05-13 12:30:00|34.93|32.05|34.69|31.81|34.94|32.06|34.67|31.79|0
1652445300000|2022-05-13 12:35:00|34.68|31.8|34.73|31.85|34.76|31.88|34.67|31.79|0
1652445600000|2022-05-13 12:40:00|34.72|31.84|35.04|32.16|35.11|32.23|34.71|31.83|0
1652445900000|2022-05-13 12:45:00|35.03|32.15|34.91|32.03|35.04|32.16|34.89|32.01|0
1652446200000|2022-05-13 12:50:00|34.92|32.04|34.83|31.95|34.96|32.08|34.8|31.92|0
1652446500000|2022-05-13 12:55:00|34.81|31.93|35.11|32.23|35.11|32.23|34.8|31.92|0
1652446800000|2022-05-13 13:00:00|35.08|32.2|35.25|32.37|35.32|32.44|35.05|32.17|0
1652447100000|2022-05-13 13:05:00|35.24|32.36|35.28|32.4|35.32|32.44|35.11|32.23|0
1652447400000|2022-05-13 13:10:00|35.29|32.41|35.66|32.78|35.69|32.81|35.24|32.36|0
1652447700000|2022-05-13 13:15:00|35.65|32.77|35.65|32.77|35.66|32.78|35.48|32.6|0
1652448000000|2022-05-13 13:20:00|35.67|32.79|35.78|32.9|35.78|32.9|35.63|32.75|0
1652448300000|2022-05-13 13:25:00|35.75|32.87|35.7|32.82|35.82|32.94|35.62|32.74|0
1652448600000|2022-05-13 13:30:00|35.58|32.7|35.93|33.05|35.93|33.05|35.38|32.5|0
1652448900000|2022-05-13 13:35:00|35.96|33.08|35.39|32.51|36.26|33.38|35.25|32.37|0
1652449200000|2022-05-13 13:40:00|35.4|32.52|34.7|31.82|35.66|32.78|34.66|31.78|0
1652449500000|2022-05-13 13:45:00|34.67|31.79|34.94|32.06|35.09|32.21|34.55|31.67|0
1652449800000|2022-05-13 13:50:00|34.89|32.01|33.95|31.07|34.93|32.05|33.9|31.02|0
1652450100000|2022-05-13 13:55:00|33.93|31.05|34.18|31.3|34.3|31.42|33.93|31.05|0
1652450400000|2022-05-13 14:00:00|34.12|31.24|33.53|30.65|34.16|31.28|33.41|30.53|0
1652450700000|2022-05-13 14:05:00|33.48|30.6|33.51|30.63|33.86|30.98|33.46|30.58|0
1652451000000|2022-05-13 14:10:00|33.49|30.61|33.49|30.61|33.71|30.83|33.31|30.43|0
1652451300000|2022-05-13 14:15:00|33.48|30.6|32.94|30.06|33.68|30.8|32.84|29.96|0
1652451600000|2022-05-13 14:20:00|32.9|30.02|32.25|29.37|32.9|30.02|32.22|29.34|0
1652451900000|2022-05-13 14:25:00|32.23|29.35|32.32|29.44|32.37|29.49|32.07|29.19|0
1652452200000|2022-05-13 14:30:00|32.31|29.43|32.21|29.33|33.18|30.3|32.15|29.27|0
1652452500000|2022-05-13 14:35:00|32.2|29.32|32.29|29.41|32.43|29.55|32.11|29.23|0
1652452800000|2022-05-13 14:40:00|32.3|29.42|34|31.12|34|31.12|32.27|29.39|0
1652453100000|2022-05-13 14:45:00|34.02|31.14|33.91|31.03|34.32|31.44|33.74|30.86|0
1652453400000|2022-05-13 14:50:00|33.92|31.04|33.43|30.55|33.97|31.09|33.4|30.52|0
1652453700000|2022-05-13 14:55:00|33.4|30.52|33.51|30.63|33.61|30.73|33.32|30.44|0
1652454000000|2022-05-13 15:00:00|33.56|30.68|33.67|30.79|33.84|30.96|33.47|30.59|0
1652454300000|2022-05-13 15:05:00|33.63|30.75|33.44|30.56|33.66|30.78|33.4|30.52|0
1652454600000|2022-05-13 15:10:00|33.45|30.57|33.46|30.58|33.58|30.7|33.37|30.49|0
1652454900000|2022-05-13 15:15:00|33.52|30.64|33.67|30.79|33.81|30.93|33.46|30.58|0
1652455200000|2022-05-13 15:20:00|33.68|30.8|33.36|30.48|33.68|30.8|33.23|30.35|0
1652455500000|2022-05-13 15:25:00|33.33|30.45|33.18|30.3|33.44|30.56|33.13|30.25|0
1652455800000|2022-05-13 15:30:00|33.17|30.29|32.35|29.47|33.4|30.52|32.23|29.35|0
1652456100000|2022-05-13 15:35:00|32.34|29.46|32.22|29.34|32.41|29.53|32.16|29.28|0
1652456400000|2022-05-13 15:40:00|32.24|29.36|32.42|29.54|32.64|29.76|32.24|29.36|0
1652456700000|2022-05-13 15:45:00|32.44|29.56|32.53|29.65|32.62|29.74|32.44|29.56|0
1652457000000|2022-05-13 15:50:00|32.55|29.67|32.22|29.34|32.57|29.69|32.21|29.33|0
1652457300000|2022-05-13 15:55:00|32.23|29.35|32.32|29.44|32.36|29.48|32.19|29.31|0
1652457600000|2022-05-13 16:00:00|32.26|29.38|32.03|29.15|32.29|29.41|32.02|29.14|0
1652457900000|2022-05-13 16:05:00|32.02|29.14|31.69|28.81|32.03|29.15|31.69|28.81|0
1652458200000|2022-05-13 16:10:00|31.67|28.79|31.59|28.71|31.78|28.9|31.45|28.57|0
1652458500000|2022-05-13 16:15:00|31.6|28.72|31.77|28.89|31.77|28.89|31.54|28.66|0
1652458800000|2022-05-13 16:20:00|31.78|28.9|31.89|29.01|31.98|29.1|31.7|28.82|0
1652459100000|2022-05-13 16:25:00|31.95|29.07|31.9|29.02|32.15|29.27|31.9|29.02|0
1652459400000|2022-05-13 16:30:00|31.89|29.01|32.08|29.2|32.29|29.41|31.68|28.8|0
1652459700000|2022-05-13 16:35:00|32.1|29.22|31.95|29.07|32.49|29.61|31.92|29.04|0
1652460000000|2022-05-13 16:40:00|31.96|29.08|32.05|29.17|32.05|29.17|31.84|28.96|0
1652460300000|2022-05-13 16:45:00|32.03|29.15|32.32|29.44|32.32|29.44|32|29.12|0
1652460600000|2022-05-13 16:50:00|32.34|29.46|32.62|29.74|32.88|30|32.34|29.46|0
1652460900000|2022-05-13 16:55:00|32.64|29.76|32.35|29.47|32.64|29.76|32.33|29.45|0
1652461200000|2022-05-13 17:00:00|32.33|29.45|32.27|29.39|32.42|29.54|32.13|29.25|0
1652461500000|2022-05-13 17:05:00|32.31|29.43|32.51|29.63|32.6|29.72|32.29|29.41|0
1652461800000|2022-05-13 17:10:00|32.52|29.64|32.23|29.35|32.65|29.77|32|29.12|0
1652462100000|2022-05-13 17:15:00|32.28|29.4|32.54|29.66|32.59|29.71|32.28|29.4|0
1652462400000|2022-05-13 17:20:00|32.55|29.67|32.53|29.41|32.84|29.86|32.5|29.41|0
1652462700000|2022-05-13 17:25:00|32.52|29.4|32.73|29.61|32.73|29.61|32.4|29.28|0
1652463000000|2022-05-13 17:30:00|32.67|29.55|32.54|29.42|32.76|29.64|32.51|29.39|0
1652463300000|2022-05-13 17:35:00|32.53|29.41|32.86|29.74|32.87|29.75|32.53|29.41|0
1652463600000|2022-05-13 17:40:00|32.85|29.73|33.14|30.02|33.22|30.1|32.85|29.73|0
1652463900000|2022-05-13 17:45:00|33.15|30.03|33.02|29.9|33.34|30.22|33|29.88|0
1652464200000|2022-05-13 17:50:00|33.05|29.93|33.16|30.04|33.29|30.17|32.97|29.85|0
1652464500000|2022-05-13 17:55:00|33.17|30.05|33.48|30.36|33.63|30.51|33.16|30.04|0
1652464800000|2022-05-13 18:00:00|33.52|30.4|34.72|31.6|34.79|31.67|33.52|30.4|0
1652465100000|2022-05-13 18:05:00|34.77|31.65|34.37|31.25|34.99|31.87|34.32|31.2|0
1652465400000|2022-05-13 18:10:00|34.39|31.27|34.44|31.56|34.61|31.56|34.16|31.04|0
1652465700000|2022-05-13 18:15:00|34.45|31.57|34.09|31.21|34.57|31.69|34.08|31.2|0
1652466000000|2022-05-13 18:20:00|34.07|31.19|34.46|31.58|34.61|31.73|34.07|31.19|0
1652466300000|2022-05-13 18:25:00|34.42|31.54|34.38|31.5|34.67|31.79|34.32|31.44|0
1652466600000|2022-05-13 18:30:00|34.34|31.46|33.96|31.08|34.34|31.46|33.54|30.66|0
1652466900000|2022-05-13 18:35:00|33.97|31.09|34.11|31.23|34.28|31.4|33.88|31|0
1652467200000|2022-05-13 18:40:00|34.1|31.22|33.84|30.96|34.22|31.34|33.77|30.89|0
1652467500000|2022-05-13 18:45:00|33.82|30.94|34.05|31.17|34.22|31.34|33.81|30.93|0
1652467800000|2022-05-13 18:50:00|34.07|31.19|33.14|30.26|34.09|31.21|33.12|30.24|0
1652468100000|2022-05-13 18:55:00|33.11|30.23|33.11|30.23|33.27|30.39|33.1|30.22|0
1652468400000|2022-05-13 19:00:00|33.1|30.22|33.53|30.65|33.54|30.66|32.38|29.5|0
1652468700000|2022-05-13 19:05:00|33.51|30.63|32.86|30.46|33.51|30.63|32.85|30.24|0
1652469000000|2022-05-13 19:10:00|32.85|30.45|32.49|30.09|33.12|30.72|32.47|30.07|0
1652469300000|2022-05-13 19:15:00|32.47|30.07|32.4|30|32.62|30.22|32.26|29.86|0
1652469600000|2022-05-13 19:20:00|32.43|30.03|32.35|29.95|32.62|30.22|32.26|29.86|0
1652469900000|2022-05-13 19:25:00|32.38|29.98|32.15|29.75|32.49|30.09|32.12|29.72|0
1652470200000|2022-05-13 19:30:00|32.16|29.76|32.97|30.57|33.01|30.61|32.06|29.66|0
1652470500000|2022-05-13 19:35:00|32.96|30.56|33.88|31|33.88|31|32.71|30.01|0
1652470800000|2022-05-13 19:40:00|33.86|30.98|33.6|30.72|33.91|31.03|33.47|30.59|0
1652471100000|2022-05-13 19:45:00|33.59|30.71|33.64|30.76|33.96|31.08|33.25|30.37|0
1652471400000|2022-05-13 19:50:00|33.65|30.77|33.97|31.09|34.39|31.51|33.65|30.77|0
1652471700000|2022-05-13 19:55:00|34.01|31.13|33.7|30.82|34.19|31.31|33.61|30.73|0
1652472000000|2022-05-13 20:00:00|33.63|30.75|33.48|31.08|34.18|31.78|33.44|30.75|0
1652472300000|2022-05-13 20:05:00|33.47|31.07|33.65|31.25|33.68|31.28|33.46|31.06|0
1652472600000|2022-05-13 20:10:00|33.63|31.23|33.65|31.25|33.66|31.26|33.53|31.13|0
1652684700000|2022-05-16 07:05:00|33.67|31.27|33.94|31.54|34.03|31.63|33.67|31.27|0
1652685000000|2022-05-16 07:10:00|33.91|31.51|33.97|31.57|34.25|31.85|33.9|31.5|0
1652685300000|2022-05-16 07:15:00|34|31.6|34.31|31.91|34.34|31.94|33.98|31.58|0
1652685600000|2022-05-16 07:20:00|34.34|31.94|34.26|31.86|34.47|32.07|34.22|31.82|0
1652685900000|2022-05-16 07:25:00|34.24|31.84|33.81|31.41|34.24|31.84|33.71|31.31|0
1652686200000|2022-05-16 07:30:00|33.74|31.34|33.65|31.25|33.83|31.43|33.57|31.17|0
1652686500000|2022-05-16 07:35:00|33.63|31.23|33.67|31.27|33.82|31.42|33.57|31.17|0
1652686800000|2022-05-16 07:40:00|33.69|31.29|33.63|31.23|33.71|31.31|33.51|31.11|0
1652687100000|2022-05-16 07:45:00|33.62|31.22|33.5|31.1|33.67|31.27|33.31|30.91|0
1652687400000|2022-05-16 07:50:00|33.52|31.12|33.69|31.29|33.71|31.31|33.39|30.99|0
1652687700000|2022-05-16 07:55:00|33.7|31.3|33.66|31.26|33.79|31.39|33.54|31.14|0
1652688000000|2022-05-16 08:00:00|33.64|31.24|33.5|31.1|33.67|31.27|33.41|31.01|0
1652688300000|2022-05-16 08:05:00|33.48|31.08|33.47|31.07|33.63|31.23|33.44|31.04|0
1652688600000|2022-05-16 08:10:00|33.48|31.08|33.29|30.89|33.48|31.08|33.29|30.89|0
1652688900000|2022-05-16 08:15:00|33.3|30.9|33.07|30.67|33.33|30.93|33.03|30.63|0
1652689200000|2022-05-16 08:20:00|33.04|30.64|32.98|30.58|33.1|30.7|32.96|30.56|0
1652689500000|2022-05-16 08:25:00|32.96|30.56|33.19|30.79|33.21|30.81|32.94|30.54|0
1652689800000|2022-05-16 08:30:00|33.18|30.78|33.09|30.69|33.26|30.86|32.99|30.59|0
1652690100000|2022-05-16 08:35:00|33.1|30.7|33.23|30.83|33.26|30.86|33.04|30.64|0
1652690400000|2022-05-16 08:40:00|33.22|30.82|33.18|30.78|33.34|30.94|33.13|30.73|0
1652690700000|2022-05-16 08:45:00|33.17|30.77|33.1|30.7|33.19|30.79|33.07|30.67|0
1652691000000|2022-05-16 08:50:00|33.09|30.69|32.9|30.5|33.12|30.72|32.89|30.49|0
1652691300000|2022-05-16 08:55:00|32.91|30.51|32.73|30.33|32.93|30.53|32.73|30.33|0
1652691600000|2022-05-16 09:00:00|32.75|30.35|32.71|30.31|32.79|30.39|32.68|30.28|0
1652691900000|2022-05-16 09:05:00|32.7|30.3|32.84|30.44|32.88|30.48|32.7|30.3|0
1652692200000|2022-05-16 09:10:00|32.85|30.45|32.83|30.43|32.88|30.48|32.76|30.36|0
1652692500000|2022-05-16 09:15:00|32.84|30.44|32.88|30.48|32.92|30.52|32.79|30.39|0
1652692800000|2022-05-16 09:20:00|32.86|30.46|33.04|30.64|33.07|30.67|32.85|30.45|0
1652693100000|2022-05-16 09:25:00|33.03|30.63|33.21|30.81|33.22|30.82|33.02|30.62|0
1652693400000|2022-05-16 09:30:00|33.22|30.82|33.09|30.69|33.22|30.82|33.06|30.66|0
1652693700000|2022-05-16 09:35:00|33.12|30.72|33.25|30.85|33.26|30.86|33.1|30.7|0
1652694000000|2022-05-16 09:40:00|33.26|30.86|33.24|30.84|33.29|30.89|33.16|30.76|0
1652694300000|2022-05-16 09:45:00|33.25|30.85|33.15|30.75|33.25|30.85|33.15|30.75|0
1652694600000|2022-05-16 09:50:00|33.16|30.76|33.27|30.87|33.28|30.88|33.14|30.74|0
1652694900000|2022-05-16 09:55:00|33.26|30.86|32.95|30.55|33.32|30.92|32.81|30.41|0
1652695200000|2022-05-16 10:00:00|32.91|30.51|32.76|30.36|32.92|30.52|32.76|30.36|0
1652695500000|2022-05-16 10:05:00|32.73|30.33|32.83|30.43|32.88|30.48|32.73|30.33|0
1652695800000|2022-05-16 10:10:00|32.85|30.45|32.72|30.32|32.88|30.48|32.72|30.32|0
1652696100000|2022-05-16 10:15:00|32.71|30.31|32.74|30.34|32.77|30.37|32.67|30.27|0
1652696400000|2022-05-16 10:20:00|32.73|30.33|32.84|30.44|32.87|30.47|32.73|30.33|0
1652696700000|2022-05-16 10:25:00|32.8|30.4|32.63|30.23|32.82|30.42|32.57|30.17|0
1652697000000|2022-05-16 10:30:00|32.66|30.26|32.78|30.38|32.85|30.45|32.66|30.26|0
1652697300000|2022-05-16 10:35:00|32.74|30.34|32.6|30.2|32.81|30.41|32.56|30.16|0
1652697600000|2022-05-16 10:40:00|32.62|30.22|32.67|30.27|32.71|30.31|32.57|30.17|0
1652697900000|2022-05-16 10:45:00|32.66|30.26|32.66|30.26|32.7|30.3|32.57|30.17|0
1652698200000|2022-05-16 10:50:00|32.65|30.25|32.81|30.41|32.82|30.42|32.65|30.25|0
1652698500000|2022-05-16 10:55:00|32.82|30.42|32.76|30.36|32.82|30.42|32.63|30.23|0
1652698800000|2022-05-16 11:00:00|32.72|30.32|32.73|30.33|32.77|30.37|32.66|30.26|0
1652699100000|2022-05-16 11:05:00|32.76|30.36|32.53|30.13|32.76|30.36|32.48|30.08|0
1652699400000|2022-05-16 11:10:00|32.54|30.14|32.56|30.16|32.6|30.2|32.49|30.09|0
1652699700000|2022-05-16 11:15:00|32.55|30.15|32.54|30.14|32.64|30.24|32.52|30.12|0
1652700000000|2022-05-16 11:20:00|32.53|30.13|32.5|30.1|32.68|30.28|32.45|30.05|0
1652700300000|2022-05-16 11:25:00|32.51|30.11|32.71|30.31|32.75|30.35|32.5|30.1|0
1652700600000|2022-05-16 11:30:00|32.7|30.3|32.83|30.43|32.84|30.44|32.67|30.27|0
1652700900000|2022-05-16 11:35:00|32.81|30.41|32.77|30.37|32.84|30.44|32.74|30.34|0
1652701200000|2022-05-16 11:40:00|32.78|30.38|32.67|30.27|32.79|30.39|32.66|30.26|0
1652701500000|2022-05-16 11:45:00|32.66|30.26|32.63|30.23|32.7|30.3|32.56|30.16|0
1652701800000|2022-05-16 11:50:00|32.64|30.24|32.54|30.14|32.7|30.3|32.47|30.07|0
1652702100000|2022-05-16 11:55:00|32.52|30.12|32.55|30.15|32.67|30.27|32.52|30.12|0
1652702400000|2022-05-16 12:00:00|32.53|30.13|32.58|30.18|32.68|30.28|32.39|29.99|0
1652702700000|2022-05-16 12:05:00|32.57|30.17|32.63|30.23|32.73|30.33|32.57|30.17|0
1652703000000|2022-05-16 12:10:00|32.64|30.24|32.41|30.01|32.67|30.27|32.39|29.99|0
1652703300000|2022-05-16 12:15:00|32.42|30.02|32.33|29.93|32.45|30.05|32.28|29.88|0
1652703600000|2022-05-16 12:20:00|32.31|29.91|32.11|29.71|32.33|29.93|32.11|29.71|0
1652703900000|2022-05-16 12:25:00|32.13|29.73|31.95|29.55|33.08|30.68|31.92|29.52|0
1652704200000|2022-05-16 12:30:00|31.94|29.54|31.63|29.23|32.08|29.68|31.62|29.22|0
1652704500000|2022-05-16 12:35:00|31.62|29.22|31.71|29.31|31.79|29.39|31.57|29.17|0
1652704800000|2022-05-16 12:40:00|31.73|29.33|31.91|29.51|31.94|29.54|31.73|29.33|0
1652705100000|2022-05-16 12:45:00|31.9|29.5|32.11|29.71|32.14|29.74|31.9|29.5|0
1652705400000|2022-05-16 12:50:00|32.12|29.72|32.06|29.66|32.12|29.72|32.02|29.62|0
1652705700000|2022-05-16 12:55:00|32.05|29.65|32.21|29.81|32.31|29.91|32.03|29.63|0
1652706000000|2022-05-16 13:00:00|32.2|29.8|32.11|29.71|32.26|29.86|32.11|29.71|0
1652706300000|2022-05-16 13:05:00|32.1|29.7|32.24|29.84|32.36|29.96|32.1|29.7|0
1652706600000|2022-05-16 13:10:00|32.25|29.85|32.35|29.95|32.45|30.05|32.22|29.82|0
1652706900000|2022-05-16 13:15:00|32.34|29.94|32.52|30.12|32.52|30.12|32.33|29.93|0
1652707200000|2022-05-16 13:20:00|32.55|30.15|32.61|30.21|32.84|30.44|32.55|30.15|0
1652707500000|2022-05-16 13:25:00|32.59|30.19|32.64|30.24|32.73|30.33|32.47|30.07|0
1652707800000|2022-05-16 13:30:00|32.51|30.11|32.71|30.31|32.9|30.5|32.18|29.78|0
1652708100000|2022-05-16 13:35:00|32.61|30.21|31.86|29.46|33.02|30.62|31.86|29.46|0
1652708400000|2022-05-16 13:40:00|31.81|29.41|32.86|30.46|32.91|30.51|31.71|29.31|0
1652708700000|2022-05-16 13:45:00|32.93|30.53|32.91|30.51|33.63|31.23|32.25|29.85|0
1652709000000|2022-05-16 13:50:00|32.88|30.48|32.42|30.02|33.1|30.7|32.28|29.88|0
1652709300000|2022-05-16 13:55:00|32.37|29.97|32.57|30.17|32.67|30.27|32.11|29.71|0
1652709600000|2022-05-16 14:00:00|32.53|30.13|32.66|30.26|33.07|30.67|32.43|30.03|0
1652709900000|2022-05-16 14:05:00|32.67|30.27|31.86|29.46|32.67|30.27|31.83|29.43|0
1652710200000|2022-05-16 14:10:00|31.84|29.44|31.76|29.36|31.92|29.52|31.31|28.91|0
1652710500000|2022-05-16 14:15:00|31.72|29.32|31.24|28.84|31.73|29.33|31.07|28.67|0
1652710800000|2022-05-16 14:20:00|31.21|28.81|31.24|28.84|32.38|29.98|31.04|28.64|0
1652711100000|2022-05-16 14:25:00|31.25|28.85|30.86|28.46|31.51|29.11|30.81|28.41|0
1652711400000|2022-05-16 14:30:00|30.84|28.44|31.62|29.22|31.74|29.34|30.82|28.42|0
1652711700000|2022-05-16 14:35:00|31.67|29.27|31.66|29.26|31.93|29.53|31.15|28.75|0
1652712000000|2022-05-16 14:40:00|31.68|29.28|31.77|29.37|32.11|29.71|31.67|29.27|0
1652712300000|2022-05-16 14:45:00|31.78|29.38|32.2|29.8|32.23|29.83|31.78|29.38|0
1652712600000|2022-05-16 14:50:00|32.21|29.81|32.25|29.85|32.37|29.97|32.05|29.65|0
1652712900000|2022-05-16 14:55:00|32.26|29.86|32.07|29.67|32.51|30.11|32.03|29.63|0
1652713200000|2022-05-16 15:00:00|32.18|29.78|32.04|29.64|32.33|29.93|31.97|29.57|0
1652713500000|2022-05-16 15:05:00|32.09|29.69|31.8|29.4|32.38|29.98|31.8|29.4|0
1652713800000|2022-05-16 15:10:00|31.89|29.49|31.9|29.5|32|29.6|31.7|29.3|0
1652714100000|2022-05-16 15:15:00|31.93|29.53|31.97|29.57|32.01|29.61|31.46|29.06|0
1652714400000|2022-05-16 15:20:00|32|29.6|32.08|29.68|32.27|29.87|31.97|29.57|0
1652714700000|2022-05-16 15:25:00|32.09|29.69|32.09|29.69|32.28|29.88|32.04|29.64|0
1652715000000|2022-05-16 15:30:00|32.13|29.73|31.93|29.53|32.41|30.01|31.93|29.53|0
1652715300000|2022-05-16 15:35:00|31.84|29.44|31.77|29.37|32.54|30.14|31.7|29.3|0
1652715600000|2022-05-16 15:40:00|31.76|29.36|31.41|29.01|32.13|29.73|31.41|29.01|0
1652715900000|2022-05-16 15:45:00|31.42|29.02|31.26|28.86|31.55|29.15|31.26|28.86|0
1652716200000|2022-05-16 15:50:00|31.27|28.87|31.07|28.67|31.68|29.28|31.05|28.65|0
1652716500000|2022-05-16 15:55:00|31.05|28.65|31.06|28.66|31.16|28.76|30.94|28.54|0
1652716800000|2022-05-16 16:00:00|31.02|28.62|30.96|28.56|31.14|28.74|30.77|28.37|0
1652717100000|2022-05-16 16:05:00|31.01|28.61|31.27|28.87|31.45|29.05|31|28.6|0
1652717400000|2022-05-16 16:10:00|31.29|28.89|31.49|29.09|31.51|29.11|31.25|28.85|0
1652717700000|2022-05-16 16:15:00|31.43|29.03|31.95|29.55|31.96|29.56|31.36|28.96|0
1652718000000|2022-05-16 16:20:00|31.83|29.43|31.96|29.56|32.04|29.64|31.77|29.37|0
1652718300000|2022-05-16 16:25:00|31.94|29.54|31.84|29.44|32.08|29.68|31.75|29.35|0
1652718600000|2022-05-16 16:30:00|31.9|29.5|31.78|29.38|31.99|29.59|31.65|29.25|0
1652718900000|2022-05-16 16:35:00|31.72|29.32|32.12|29.72|32.13|29.73|31.5|29.1|0
1652719200000|2022-05-16 16:40:00|32.22|29.82|32.32|29.92|32.44|30.04|31.92|29.52|0
1652719500000|2022-05-16 16:45:00|32.33|29.93|31.91|29.51|32.4|30|31.91|29.51|0
1652719800000|2022-05-16 16:50:00|31.89|29.49|32.3|29.9|32.35|29.95|31.86|29.46|0
1652720100000|2022-05-16 16:55:00|32.34|29.94|32.21|29.81|32.41|30.01|32.15|29.75|0
1652720400000|2022-05-16 17:00:00|32.29|29.89|32.07|29.67|32.45|30.05|32.07|29.67|0
1652720700000|2022-05-16 17:05:00|32.11|29.71|31.77|29.37|32.2|29.8|31.76|29.36|0
1652721000000|2022-05-16 17:10:00|31.79|29.39|31.65|29.25|31.87|29.47|30.99|28.59|0
1652721300000|2022-05-16 17:15:00|31.62|29.22|32.05|29.65|32.07|29.67|31.59|29.19|0
1652721600000|2022-05-16 17:20:00|32.02|29.62|31.51|29.11|32.07|29.67|31.33|28.93|0
1652721900000|2022-05-16 17:25:00|31.49|29.09|31.17|28.77|31.57|29.17|31.13|28.73|0
1652722200000|2022-05-16 17:30:00|31.19|28.79|31.07|28.67|31.19|28.79|30.99|28.59|0
1652722500000|2022-05-16 17:35:00|31.09|28.69|30.94|28.54|31.58|29.18|30.91|28.51|0
1652722800000|2022-05-16 17:40:00|31.23|28.83|31.16|28.76|31.54|29.14|30.99|28.59|0
1652723100000|2022-05-16 17:45:00|31.13|28.73|31.41|29.01|31.45|29.05|31.13|28.73|0
1652723400000|2022-05-16 17:50:00|31.39|28.99|31.4|29|31.45|29.05|31.23|28.83|0
1652723700000|2022-05-16 17:55:00|31.38|28.98|31.34|28.94|31.47|29.07|31.23|28.83|0
1652724000000|2022-05-16 18:00:00|31.31|28.91|31.2|28.8|31.59|29.19|31.18|28.78|0
1652724300000|2022-05-16 18:05:00|31.19|28.79|30.95|28.55|31.19|28.79|30.86|28.46|0
1652724600000|2022-05-16 18:10:00|30.93|28.53|31.13|28.73|31.24|28.84|30.93|28.53|0
1652724900000|2022-05-16 18:15:00|31.12|28.72|31.13|28.73|31.26|28.86|30.96|28.56|0
1652725200000|2022-05-16 18:20:00|31.11|28.71|31.13|28.73|31.19|28.79|30.89|28.49|0
1652725500000|2022-05-16 18:25:00|31.11|28.71|31.2|28.8|31.45|29.05|30.81|28.41|0
1652725800000|2022-05-16 18:30:00|31.18|28.78|31.15|28.75|31.22|28.82|31.01|28.61|0
1652726100000|2022-05-16 18:35:00|31.16|28.76|30.69|28.29|31.61|29.21|30.35|27.95|0
1652726400000|2022-05-16 18:40:00|30.64|28.24|30.82|28.42|30.86|28.46|30.52|28.12|0
1652726700000|2022-05-16 18:45:00|30.81|28.41|31.07|28.67|31.1|28.7|30.72|28.32|0
1652727000000|2022-05-16 18:50:00|31.09|28.69|31.05|28.65|31.24|28.84|30.87|28.47|0
1652727300000|2022-05-16 18:55:00|31.07|28.67|30.91|28.51|31.1|28.7|30.83|28.43|0
1652727600000|2022-05-16 19:00:00|30.9|28.5|30.88|28.48|31.08|28.68|30.84|28.44|0
1652727900000|2022-05-16 19:05:00|30.89|28.49|31.11|28.71|31.12|28.72|30.74|28.34|0
1652728200000|2022-05-16 19:10:00|31.17|28.77|31.88|29|31.96|29.08|31.15|28.64|0
1652728500000|2022-05-16 19:15:00|31.92|29.04|31.93|29.05|32.13|29.25|31.72|28.84|0
1652728800000|2022-05-16 19:20:00|31.98|29.1|32.07|29.19|32.23|29.35|31.03|28.15|0
1652729100000|2022-05-16 19:25:00|32.08|29.2|32.07|29.19|32.17|29.29|31.95|29.07|0
1652729400000|2022-05-16 19:30:00|32.11|29.23|32.37|29.49|32.39|29.51|31.94|29.06|0
1652729700000|2022-05-16 19:35:00|32.4|29.52|32.33|29.45|32.57|29.69|32.23|29.35|0
1652730000000|2022-05-16 19:40:00|32.31|29.43|32.58|29.7|32.62|29.74|32.2|29.32|0
1652730300000|2022-05-16 19:45:00|32.6|29.72|32.04|29.16|32.72|29.84|31.92|29.04|0
1652730600000|2022-05-16 19:50:00|31.87|28.99|31.84|28.96|31.91|29.03|31.5|28.62|0
1652730900000|2022-05-16 19:55:00|31.79|28.91|31.8|28.92|32.29|29.41|31.75|28.87|0
1652731200000|2022-05-16 20:00:00|31.83|28.95|31.94|29.06|32.06|29.18|31.8|28.92|0
1652731500000|2022-05-16 20:05:00|31.96|29.08|31.83|29.43|31.99|29.47|31.7|29.04|0
1652731800000|2022-05-16 20:10:00|31.81|29.41|31.73|29.33|31.81|29.41|31.66|29.26|0
1652732100000|2022-05-16 20:15:00|31.93|29.13|31.99|29.19|32.01|29.21|31.92|29.12|0
1652732400000|2022-05-16 20:20:00|32.01|29.21|32.09|29.29|32.09|29.29|31.99|29.19|0
1652732700000|2022-05-16 20:25:00|32.07|29.27|32.05|29.25|32.09|29.29|32.02|29.22|0
1652733000000|2022-05-16 20:30:00|32.04|29.24|32.07|29.27|32.08|29.28|32.01|29.21|0
1652733300000|2022-05-16 20:35:00|32.05|29.25|31.44|28.64|32.07|29.27|31.43|28.63|0
1652733600000|2022-05-16 20:40:00|31.46|28.66|31.46|28.66|31.48|28.68|31.42|28.62|0
1652733900000|2022-05-16 20:45:00|31.44|28.64|31.45|28.65|31.46|28.66|31.44|28.64|0
1652734200000|2022-05-16 20:50:00|31.44|28.64|31.45|28.65|31.45|28.65|31.44|28.64|0
1652734500000|2022-05-16 20:55:00|31.44|28.64|31.46|28.66|31.46|28.66|31.43|28.63|0
1652734800000|2022-05-16 21:00:00|31.47|28.67|31.47|28.67|31.48|28.68|31.47|28.67|0
1652735400000|2022-05-16 21:10:00|31.45|28.65|31.43|28.63|31.45|28.65|31.43|28.63|0
1652735700000|2022-05-16 21:15:00|31.44|28.64|31.46|28.66|31.46|28.66|31.42|28.62|0
1652736000000|2022-05-16 21:20:00|31.45|28.65|31.43|28.63|31.45|28.65|31.43|28.63|0
1652736300000|2022-05-16 21:25:00|31.45|28.65|31.45|28.65|31.45|28.65|31.45|28.65|0
1652736600000|2022-05-16 21:30:00|31.46|28.66|31.52|28.72|31.53|28.73|31.46|28.66|0
1652736900000|2022-05-16 21:35:00|31.5|28.7|31.5|28.7|31.5|28.7|31.48|28.68|0
1652737500000|2022-05-16 21:45:00|31.49|28.69|31.47|28.67|31.49|28.69|31.46|28.66|0
1652737800000|2022-05-16 21:50:00|31.46|28.66|31.49|28.69|31.49|28.69|31.46|28.66|0
1652738100000|2022-05-16 21:55:00|31.48|28.68|31.47|28.67|31.48|28.68|31.46|28.66|0
1652738400000|2022-05-16 22:00:00|31.41|28.61|31.25|28.45|31.41|28.61|31.24|28.44|0
1652738700000|2022-05-16 22:05:00|31.26|28.46|31.3|28.5|31.36|28.56|31.24|28.44|0
1652739000000|2022-05-16 22:10:00|31.26|28.46|31.26|28.46|31.26|28.46|31.24|28.44|0
1652739300000|2022-05-16 22:15:00|31.25|28.45|31.19|28.39|31.25|28.45|31.16|28.36|0
1652739600000|2022-05-16 22:20:00|31.18|28.38|31.24|28.44|31.26|28.46|31.18|28.38|0
1652739900000|2022-05-16 22:25:00|31.22|28.42|31.19|28.39|31.22|28.42|31.16|28.36|0
1652740200000|2022-05-16 22:30:00|31.2|28.4|31.14|28.34|31.2|28.4|31.14|28.34|0
1652740500000|2022-05-16 22:35:00|31.15|28.35|31.1|28.3|31.15|28.35|31.1|28.3|0
1652740800000|2022-05-16 22:40:00|31.08|28.28|31.12|28.32|31.13|28.33|31.08|28.28|0
1652741100000|2022-05-16 22:45:00|31.13|28.33|31.17|28.37|31.19|28.39|31.13|28.33|0
1652741400000|2022-05-16 22:50:00|31.16|28.36|31.14|28.34|31.19|28.39|31.14|28.34|0
1652741700000|2022-05-16 22:55:00|31.13|28.33|31.15|28.35|31.18|28.38|31.12|28.32|0
1652742000000|2022-05-16 23:00:00|31.13|28.33|31.13|28.33|31.14|28.34|31.1|28.3|0
1652742300000|2022-05-16 23:05:00|31.12|28.32|31.12|28.32|31.14|28.34|31.09|28.29|0
1652742600000|2022-05-16 23:10:00|31.1|28.3|31.09|28.29|31.11|28.31|31.09|28.29|0
1652742900000|2022-05-16 23:15:00|31.08|28.28|31.1|28.3|31.1|28.3|31.07|28.27|0
1652743200000|2022-05-16 23:20:00|31.09|28.29|31.1|28.3|31.1|28.3|31.08|28.28|0
1652743500000|2022-05-16 23:25:00|31.09|28.29|31.19|28.39|31.19|28.39|31.09|28.29|0
1652743800000|2022-05-16 23:30:00|31.18|28.38|31.22|28.42|31.3|28.5|31.18|28.38|0
1652744100000|2022-05-16 23:35:00|31.23|28.43|31.26|28.46|31.27|28.47|31.2|28.4|0
1652744400000|2022-05-16 23:40:00|31.27|28.47|31.24|28.44|31.28|28.48|31.22|28.42|0
1652744700000|2022-05-16 23:45:00|31.23|28.43|31.03|28.23|31.23|28.43|31.03|28.23|0
1652745000000|2022-05-16 23:50:00|31.02|28.22|31.08|28.28|31.08|28.28|31|28.2|0
1652745300000|2022-05-16 23:55:00|31.07|28.27|31.01|28.21|31.07|28.27|30.99|28.19|0
1652745600000|2022-05-17 00:00:00|30.99|28.19|31.17|28.37|31.23|28.43|30.99|28.19|0
1652745900000|2022-05-17 00:05:00|31.14|28.34|31.16|28.36|31.21|28.41|31.14|28.34|0
1652746200000|2022-05-17 00:10:00|31.18|28.38|31.21|28.41|31.24|28.44|31.14|28.34|0
1652746500000|2022-05-17 00:15:00|31.22|28.42|30.92|28.12|31.24|28.44|30.92|28.12|0
1652746800000|2022-05-17 00:20:00|30.9|28.1|30.59|27.79|30.9|28.1|30.52|27.72|0
1652747100000|2022-05-17 00:25:00|30.6|27.8|30.54|27.74|30.62|27.82|30.51|27.71|0
1652747400000|2022-05-17 00:30:00|30.53|27.73|30.77|27.97|30.77|27.97|30.53|27.73|0
1652747700000|2022-05-17 00:35:00|30.78|27.98|30.75|27.95|30.82|28.02|30.72|27.92|0
1652748000000|2022-05-17 00:40:00|30.77|27.97|30.73|27.93|30.8|28|30.72|27.92|0
1652748300000|2022-05-17 00:45:00|30.74|27.94|30.76|27.96|30.77|27.97|30.68|27.88|0
1652748600000|2022-05-17 00:50:00|30.74|27.94|30.7|27.9|30.76|27.96|30.68|27.88|0
1652748900000|2022-05-17 00:55:00|30.71|27.91|30.79|27.99|30.82|28.02|30.69|27.89|0
1652749200000|2022-05-17 01:00:00|30.78|27.98|30.9|28.1|30.9|28.1|30.75|27.95|0
1652749500000|2022-05-17 01:05:00|30.88|28.08|30.82|28.02|30.88|28.08|30.82|28.02|0
1652749800000|2022-05-17 01:10:00|30.83|28.03|30.78|27.98|30.85|28.05|30.75|27.95|0
1652750100000|2022-05-17 01:15:00|30.8|28|30.81|28.01|30.87|28.07|30.77|27.97|0
1652750400000|2022-05-17 01:20:00|30.83|28.03|30.73|27.93|30.83|28.03|30.6|27.8|0
1652750700000|2022-05-17 01:25:00|30.72|27.92|30.68|27.88|30.73|27.93|30.62|27.82|0
1652751000000|2022-05-17 01:30:00|30.71|27.91|30.68|27.88|30.8|28|30.6|27.8|0
1652751300000|2022-05-17 01:35:00|30.67|27.87|30.32|27.52|30.67|27.87|30.31|27.51|0
1652751600000|2022-05-17 01:40:00|30.33|27.53|30.47|27.67|30.49|27.69|30.33|27.53|0
1652751900000|2022-05-17 01:45:00|30.44|27.64|30.33|27.53|30.44|27.64|30.33|27.53|0
1652752200000|2022-05-17 01:50:00|30.32|27.52|30.27|27.47|30.38|27.58|30.23|27.43|0
1652752500000|2022-05-17 01:55:00|30.26|27.46|30.27|27.47|30.29|27.49|30.21|27.41|0
1652752800000|2022-05-17 02:00:00|30.26|27.46|30.33|27.53|30.37|27.57|30.25|27.45|0
1652753100000|2022-05-17 02:05:00|30.34|27.54|30.34|27.54|30.37|27.57|30.29|27.49|0
1652753400000|2022-05-17 02:10:00|30.33|27.53|30.37|27.57|30.4|27.6|30.31|27.51|0
1652753700000|2022-05-17 02:15:00|30.4|27.6|30.52|27.72|30.53|27.73|30.38|27.58|0
1652754000000|2022-05-17 02:20:00|30.53|27.73|30.64|27.84|30.65|27.85|30.5|27.7|0
1652754300000|2022-05-17 02:25:00|30.62|27.82|30.68|27.88|30.72|27.92|30.59|27.79|0
1652754600000|2022-05-17 02:30:00|30.66|27.86|30.71|27.91|30.74|27.94|30.63|27.83|0
1652754900000|2022-05-17 02:35:00|30.69|27.89|30.68|27.88|30.73|27.93|30.66|27.86|0
1652755200000|2022-05-17 02:40:00|30.69|27.89|30.61|27.81|30.7|27.9|30.58|27.78|0
1652755500000|2022-05-17 02:45:00|30.6|27.8|30.61|27.81|30.68|27.88|30.58|27.78|0
1652755800000|2022-05-17 02:50:00|30.62|27.82|30.77|27.97|30.79|27.99|30.62|27.82|0
1652756100000|2022-05-17 02:55:00|30.76|27.96|30.7|27.9|30.77|27.97|30.7|27.9|0
1652756400000|2022-05-17 03:00:00|30.68|27.88|30.65|27.85|30.74|27.94|30.64|27.84|0
1652756700000|2022-05-17 03:05:00|30.64|27.84|30.62|27.82|30.66|27.86|30.61|27.81|0
1652757000000|2022-05-17 03:10:00|30.61|27.81|30.61|27.81|30.67|27.87|30.58|27.78|0
1652757300000|2022-05-17 03:15:00|30.6|27.8|30.67|27.87|30.67|27.87|30.6|27.8|0
1652757600000|2022-05-17 03:20:00|30.66|27.86|30.62|27.82|30.68|27.88|30.57|27.77|0
1652757900000|2022-05-17 03:25:00|30.61|27.81|30.51|27.71|30.62|27.82|30.51|27.71|0
1652758200000|2022-05-17 03:30:00|30.5|27.7|30.53|27.73|30.57|27.77|30.5|27.7|0
1652758500000|2022-05-17 03:35:00|30.54|27.74|30.51|27.71|30.56|27.76|30.5|27.7|0
1652758800000|2022-05-17 03:40:00|30.52|27.72|30.49|27.69|30.53|27.73|30.47|27.67|0
1652759100000|2022-05-17 03:45:00|30.47|27.67|30.46|27.66|30.5|27.7|30.45|27.65|0
1652759400000|2022-05-17 03:50:00|30.45|27.65|30.52|27.72|30.52|27.72|30.45|27.65|0
1652759700000|2022-05-17 03:55:00|30.51|27.71|30.54|27.74|30.57|27.77|30.5|27.7|0
1652760000000|2022-05-17 04:00:00|30.52|27.72|30.52|27.72|30.55|27.75|30.49|27.69|0
1652760300000|2022-05-17 04:05:00|30.51|27.71|30.44|27.64|30.52|27.72|30.44|27.64|0
1652760600000|2022-05-17 04:10:00|30.47|27.67|30.41|27.61|30.49|27.69|30.38|27.58|0
1652760900000|2022-05-17 04:15:00|30.42|27.62|30.36|27.56|30.43|27.63|30.36|27.56|0
1652761200000|2022-05-17 04:20:00|30.35|27.55|30.37|27.57|30.39|27.59|30.33|27.53|0
1652761500000|2022-05-17 04:25:00|30.38|27.58|30.46|27.66|30.46|27.66|30.37|27.57|0
1652761800000|2022-05-17 04:30:00|30.48|27.68|30.45|27.65|30.5|27.7|30.39|27.59|0
1652762100000|2022-05-17 04:35:00|30.44|27.64|30.39|27.59|30.44|27.64|30.38|27.58|0
1652762400000|2022-05-17 04:40:00|30.38|27.58|30.33|27.53|30.42|27.62|30.3|27.5|0
1652762700000|2022-05-17 04:45:00|30.3|27.5|30.35|27.55|30.4|27.6|30.3|27.5|0
1652763000000|2022-05-17 04:50:00|30.34|27.54|30.41|27.61|30.41|27.61|30.34|27.54|0
1652763300000|2022-05-17 04:55:00|30.42|27.62|30.37|27.57|30.43|27.63|30.34|27.54|0
1652763600000|2022-05-17 05:00:00|30.38|27.58|30.36|27.56|30.42|27.62|30.3|27.5|0
1652763900000|2022-05-17 05:05:00|30.35|27.55|30.3|27.5|30.38|27.58|30.29|27.49|0
1652764200000|2022-05-17 05:10:00|30.29|27.49|30.35|27.55|30.35|27.55|30.26|27.46|0
1652764500000|2022-05-17 05:15:00|30.36|27.56|30.32|27.52|30.36|27.56|30.31|27.51|0
1652764800000|2022-05-17 05:20:00|30.33|27.53|30.33|27.53|30.38|27.58|30.31|27.51|0
1652765100000|2022-05-17 05:25:00|30.31|27.51|30.34|27.54|30.34|27.54|30.28|27.48|0
1652765400000|2022-05-17 05:30:00|30.33|27.53|30.39|27.59|30.39|27.59|30.31|27.51|0
1652765700000|2022-05-17 05:35:00|30.41|27.61|30.4|27.6|30.44|27.64|30.34|27.54|0
1652766000000|2022-05-17 05:40:00|30.41|27.61|30.34|27.54|30.44|27.64|30.34|27.54|0
1652766300000|2022-05-17 05:45:00|30.35|27.55|30.08|27.28|30.35|27.55|30.06|27.26|0
1652766600000|2022-05-17 05:50:00|30.07|27.27|30.14|27.34|30.17|27.37|30.07|27.27|0
1652766900000|2022-05-17 05:55:00|30.16|27.36|30.12|27.32|30.16|27.36|30.07|27.27|0
1652767200000|2022-05-17 06:00:00|30.13|27.33|30.12|27.32|30.18|27.38|30.06|27.26|0
1652767500000|2022-05-17 06:05:00|30.11|27.31|30.12|27.32|30.19|27.39|30.1|27.3|0
1652767800000|2022-05-17 06:10:00|30.13|27.33|30.15|27.35|30.15|27.35|30.04|27.24|0
1652768100000|2022-05-17 06:15:00|30.14|27.34|30.21|27.41|30.24|27.44|30.12|27.32|0
1652768400000|2022-05-17 06:20:00|30.23|27.43|30.19|27.39|30.24|27.44|30.15|27.35|0
1652768700000|2022-05-17 06:25:00|30.2|27.4|30.21|27.41|30.22|27.42|30.16|27.36|0
1652769000000|2022-05-17 06:30:00|30.2|27.4|30.19|27.39|30.22|27.42|30.14|27.34|0
1652769300000|2022-05-17 06:35:00|30.2|27.4|30.45|27.65|31.19|28.39|30.2|27.4|0
1652769600000|2022-05-17 06:40:00|30.46|27.66|30.45|27.65|30.51|27.71|30.43|27.63|0
1652769900000|2022-05-17 06:45:00|30.46|27.66|30.41|27.61|30.47|27.67|30.4|27.6|0
1652770200000|2022-05-17 06:50:00|30.42|27.62|30.4|27.6|30.44|27.64|30.4|27.6|0
1652770500000|2022-05-17 06:55:00|30.41|27.61|30.32|27.52|30.41|27.61|30.31|27.51|0
1652770800000|2022-05-17 07:00:00|30.31|27.51|30.19|27.39|30.48|27.68|30.17|27.37|0
1652771100000|2022-05-17 07:05:00|29.98|27.58|30.14|27.74|30.14|27.74|29.98|27.58|0
1652771400000|2022-05-17 07:10:00|30.16|27.76|30.31|27.91|30.32|27.92|30.16|27.76|0
1652771700000|2022-05-17 07:15:00|30.32|27.92|30.21|27.81|30.32|27.92|30.18|27.78|0
1652772000000|2022-05-17 07:20:00|30.23|27.83|30.04|27.64|30.3|27.9|30.04|27.64|0
1652772300000|2022-05-17 07:25:00|30.08|27.68|30.06|27.66|30.12|27.72|30.01|27.61|0
1652772600000|2022-05-17 07:30:00|30.07|27.67|29.83|27.43|30.09|27.69|29.8|27.4|0
1652772900000|2022-05-17 07:35:00|29.85|27.45|29.58|27.18|29.87|27.47|29.57|27.17|0
1652773200000|2022-05-17 07:40:00|29.59|27.19|29.57|27.17|29.67|27.27|29.51|27.11|0
1652773500000|2022-05-17 07:45:00|29.56|27.16|29.62|27.22|29.64|27.24|29.48|27.08|0
1652773800000|2022-05-17 07:50:00|29.61|27.21|29.65|27.25|29.66|27.26|29.55|27.15|0
1652774100000|2022-05-17 07:55:00|29.64|27.24|29.64|27.24|29.74|27.34|29.64|27.24|0
1652774400000|2022-05-17 08:00:00|29.65|27.25|29.45|27.05|29.65|27.25|29.43|27.03|0
1652774700000|2022-05-17 08:05:00|29.46|27.06|29.13|26.73|29.47|27.07|29.07|26.67|0
1652775000000|2022-05-17 08:10:00|29.15|26.75|29.06|26.66|29.22|26.82|29.04|26.64|0
1652775300000|2022-05-17 08:15:00|29.05|26.65|28.9|26.5|29.08|26.68|28.86|26.46|0
1652775600000|2022-05-17 08:20:00|28.88|26.48|28.9|26.5|28.9|26.5|28.74|26.34|0
1652775900000|2022-05-17 08:25:00|28.89|26.49|28.71|26.31|28.89|26.49|28.67|26.27|0
1652776200000|2022-05-17 08:30:00|28.7|26.3|28.82|26.42|29.58|27.18|28.44|26.04|0
1652776500000|2022-05-17 08:35:00|28.83|26.43|28.38|25.98|28.83|26.43|28.3|25.9|0
1652776800000|2022-05-17 08:40:00|28.35|25.95|28.38|25.98|28.43|26.03|28.35|25.95|0
1652777100000|2022-05-17 08:45:00|28.36|25.96|28.38|25.98|28.39|25.99|28.26|25.86|0
1652777400000|2022-05-17 08:50:00|28.4|26|28.45|26.05|28.58|26.18|28.4|26|0
1652777700000|2022-05-17 08:55:00|28.46|26.06|28.61|26.21|28.63|26.23|28.45|26.05|0
1652778000000|2022-05-17 09:00:00|28.63|26.23|28.49|26.09|28.67|26.27|28.48|26.08|0
1652778300000|2022-05-17 09:05:00|28.48|26.08|28.48|26.08|28.52|26.12|28.44|26.04|0
1652778600000|2022-05-17 09:10:00|28.49|26.09|28.47|26.07|28.52|26.12|28.4|26|0
1652778900000|2022-05-17 09:15:00|28.49|26.09|28.51|26.11|28.56|26.16|28.45|26.05|0
1652779200000|2022-05-17 09:20:00|28.5|26.1|28.47|26.07|28.51|26.11|28.42|26.02|0
1652779500000|2022-05-17 09:25:00|28.48|26.08|28.39|25.99|28.49|26.09|28.37|25.97|0
1652779800000|2022-05-17 09:30:00|28.4|26|28.28|25.88|28.45|26.05|28.23|25.83|0
1652780100000|2022-05-17 09:35:00|28.3|25.9|28.15|25.75|28.3|25.9|28.12|25.72|0
1652780400000|2022-05-17 09:40:00|28.14|25.74|28.24|25.84|28.25|25.85|28.12|25.72|0
1652780700000|2022-05-17 09:45:00|28.81|26.41|28.78|26.38|28.82|26.42|28.75|26.35|0
1652781000000|2022-05-17 09:50:00|28.77|26.37|28.65|26.25|28.8|26.4|28.64|26.24|0
1652781300000|2022-05-17 09:55:00|28.66|26.26|28.4|26|28.66|26.26|28.34|25.94|0
1652781600000|2022-05-17 10:00:00|28.39|25.99|28.18|25.78|28.4|26|28.1|25.7|0
1652781900000|2022-05-17 10:05:00|28.16|25.76|28.24|25.84|28.31|25.91|28.15|25.75|0
1652782200000|2022-05-17 10:10:00|28.25|25.85|26.99|24.59|28.66|26.26|26.94|24.54|0
1652782500000|2022-05-17 10:15:00|27|24.6|27.03|24.63|27.06|24.66|26.99|24.59|0
1652782800000|2022-05-17 10:20:00|27.02|24.62|27.14|24.74|27.14|24.74|27.02|24.62|0
1652783100000|2022-05-17 10:25:00|27.12|24.72|27.13|24.73|27.14|24.74|27.05|24.65|0
1652783400000|2022-05-17 10:30:00|27.12|24.72|27.13|24.73|27.14|24.74|27.05|24.65|0
1652783700000|2022-05-17 10:35:00|27.12|24.72|27.22|24.82|27.25|24.85|27.1|24.7|0
1652784000000|2022-05-17 10:40:00|27.21|24.81|27.23|24.83|27.25|24.85|27.18|24.78|0
1652784300000|2022-05-17 10:45:00|27.24|24.84|27.06|24.66|27.25|24.85|26.89|24.49|0
1652784600000|2022-05-17 10:50:00|27.08|24.68|27.15|24.75|27.15|24.75|27.04|24.64|0
1652784900000|2022-05-17 10:55:00|27.14|24.74|27.18|24.78|27.19|24.79|27.11|24.71|0
1652785200000|2022-05-17 11:00:00|27.22|24.82|27.18|24.78|27.39|24.99|27.18|24.78|0
1652785500000|2022-05-17 11:05:00|27.17|24.77|27.14|24.74|27.23|24.83|27.07|24.67|0
1652785800000|2022-05-17 11:10:00|27.13|24.73|27.14|24.74|27.17|24.77|27.01|24.61|0
1652786100000|2022-05-17 11:15:00|27.16|24.76|27.01|24.61|27.17|24.77|26.99|24.59|0
1652786400000|2022-05-17 11:20:00|27|24.6|26.89|24.49|27|24.6|26.86|24.46|0
1652786700000|2022-05-17 11:25:00|26.88|24.48|26.83|24.43|26.91|24.51|26.79|24.39|0
1652787000000|2022-05-17 11:30:00|26.85|24.45|26.93|24.53|26.96|24.56|26.85|24.45|0
1652787300000|2022-05-17 11:35:00|26.94|24.54|27.03|24.63|27.07|24.67|26.92|24.52|0
1652787600000|2022-05-17 11:40:00|27.04|24.64|27.15|24.75|27.2|24.8|27.04|24.64|0
1652787900000|2022-05-17 11:45:00|27.17|24.77|27.13|24.73|27.19|24.79|27.11|24.71|0
1652788200000|2022-05-17 11:50:00|27.12|24.72|27.2|24.8|27.22|24.82|27.12|24.72|0
1652788500000|2022-05-17 11:55:00|27.17|24.77|27.27|24.87|27.29|24.89|27.14|24.74|0
1652788800000|2022-05-17 12:00:00|27.28|24.88|27.19|24.79|27.33|24.93|27.16|24.76|0
1652789100000|2022-05-17 12:05:00|27.18|24.78|27.27|24.87|27.28|24.88|27.11|24.71|0
1652789400000|2022-05-17 12:10:00|27.26|24.86|27.36|24.96|27.37|24.97|27.26|24.86|0
1652789700000|2022-05-17 12:15:00|27.35|24.95|27.3|24.9|27.38|24.98|27.28|24.88|0
1652790000000|2022-05-17 12:20:00|27.29|24.89|27.31|24.91|27.39|24.99|27.27|24.87|0
1652790300000|2022-05-17 12:25:00|27.29|24.89|27.33|24.93|27.5|25.1|27.28|24.88|0
1652790600000|2022-05-17 12:30:00|27.34|24.94|27.36|24.96|27.64|25.24|27.2|24.8|0
1652790900000|2022-05-17 12:35:00|27.37|24.97|27.45|25.05|27.48|25.08|27.3|24.9|0
1652791200000|2022-05-17 12:40:00|27.43|25.03|27.39|24.99|27.57|25.17|27.37|24.97|0
1652791500000|2022-05-17 12:45:00|27.37|24.97|27.31|24.91|27.37|24.97|27.12|24.72|0
1652791800000|2022-05-17 12:50:00|27.34|24.94|27.38|24.98|27.48|25.08|27.31|24.91|0
1652792100000|2022-05-17 12:55:00|27.37|24.97|27.17|24.77|27.41|25.01|27.08|24.68|0
1652792400000|2022-05-17 13:00:00|27.14|24.74|26.97|24.57|27.19|24.79|26.97|24.57|0
1652792700000|2022-05-17 13:05:00|26.98|24.58|27.04|24.64|27.15|24.75|26.97|24.57|0
1652793000000|2022-05-17 13:10:00|27.05|24.65|27.07|24.67|27.1|24.7|26.98|24.58|0
1652793300000|2022-05-17 13:15:00|27.08|24.68|27.09|24.69|27.17|24.77|26.93|24.53|0
1652793600000|2022-05-17 13:20:00|27.08|24.68|27.1|24.7|27.15|24.75|27.05|24.65|0
1652793900000|2022-05-17 13:25:00|27.08|24.68|27.01|24.61|27.12|24.72|27|24.6|0
1652794200000|2022-05-17 13:30:00|27.03|24.63|27.22|24.82|27.45|25.05|27|24.6|0
1652794500000|2022-05-17 13:35:00|27.23|24.83|27.48|25.08|27.61|25.21|27.23|24.83|0
1652794800000|2022-05-17 13:40:00|27.37|24.97|27.39|24.99|27.56|25.16|27.19|24.79|0
1652795100000|2022-05-17 13:45:00|27.35|24.95|27.75|25.35|27.75|25.35|27.25|24.85|0
1652795400000|2022-05-17 13:50:00|27.74|25.34|27.86|25.46|27.87|25.47|27.47|25.07|0
1652795700000|2022-05-17 13:55:00|27.85|25.45|27.6|25.2|27.97|25.57|27.59|25.19|0
1652796000000|2022-05-17 14:00:00|27.58|25.18|27.29|24.89|27.58|25.18|27.19|24.79|0
1652796300000|2022-05-17 14:05:00|27.27|24.87|27.73|25.33|27.77|25.37|27.23|24.83|0
1652796600000|2022-05-17 14:10:00|27.72|25.32|27.64|25.24|27.87|25.47|27.61|25.21|0
1652796900000|2022-05-17 14:15:00|27.62|25.22|27.51|25.11|27.7|25.3|27.28|24.88|0
1652797200000|2022-05-17 14:20:00|27.5|25.1|27.65|25.25|27.77|25.37|27.45|25.05|0
1652797500000|2022-05-17 14:25:00|27.62|25.22|28.17|25.77|28.18|25.78|27.54|25.14|0
1652797800000|2022-05-17 14:30:00|28.13|25.73|28.01|25.61|28.32|25.92|27.72|25.32|0
1652798100000|2022-05-17 14:35:00|28|25.6|28.28|25.88|28.34|25.94|28|25.6|0
1652798400000|2022-05-17 14:40:00|28.3|25.9|28.53|26.13|28.58|26.18|28.3|25.9|0
1652798700000|2022-05-17 14:45:00|28.55|26.15|28.56|26.16|28.81|26.41|28.48|26.08|0
1652799000000|2022-05-17 14:50:00|28.55|26.15|28.52|26.12|28.68|26.28|28.45|26.05|0
1652799300000|2022-05-17 14:55:00|28.56|26.16|28.27|25.87|28.56|26.16|28.27|25.87|0
1652799600000|2022-05-17 15:00:00|28.26|25.86|28.01|25.61|28.33|25.93|28|25.6|0
1652799900000|2022-05-17 15:05:00|28.02|25.62|28.06|25.66|28.17|25.77|27.96|25.56|0
1652800200000|2022-05-17 15:10:00|28.03|25.63|28.04|25.64|28.15|25.75|27.96|25.56|0
1652800500000|2022-05-17 15:15:00|28.01|25.61|27.97|25.57|28.29|25.89|27.89|25.49|0
1652800800000|2022-05-17 15:20:00|27.96|25.56|27.72|25.32|28.01|25.61|27.66|25.26|0
1652801100000|2022-05-17 15:25:00|27.73|25.33|27.49|25.09|27.75|25.35|27.45|25.05|0
1652801400000|2022-05-17 15:30:00|27.47|25.07|27.19|24.79|27.48|25.08|27.16|24.76|0
1652801700000|2022-05-17 15:35:00|27.18|24.78|27.28|24.88|27.31|24.91|27.13|24.73|0
1652802000000|2022-05-17 15:40:00|27.29|24.89|27.28|24.88|27.37|24.97|27.13|24.73|0
1652802300000|2022-05-17 15:45:00|27.26|24.86|27.37|24.97|27.41|25.01|27.18|24.78|0
1652802600000|2022-05-17 15:50:00|27.35|24.95|27.13|24.73|27.35|24.95|27.08|24.68|0
1652802900000|2022-05-17 15:55:00|27.16|24.76|27.23|24.83|27.3|24.9|27.16|24.76|0
1652803200000|2022-05-17 16:00:00|27.2|24.8|27.18|24.78|27.36|24.96|27.15|24.75|0
1652803500000|2022-05-17 16:05:00|27.19|24.79|27.41|25.01|27.58|25.18|27.18|24.78|0
1652803800000|2022-05-17 16:10:00|27.4|25|27.39|24.99|27.59|25.19|27.31|24.91|0
1652804100000|2022-05-17 16:15:00|27.41|25.01|27.2|24.8|27.41|25.01|27.08|24.68|0
1652804400000|2022-05-17 16:20:00|27.21|24.81|27.14|24.74|27.29|24.89|27.13|24.73|0
1652804700000|2022-05-17 16:25:00|27.15|24.75|27.05|24.65|27.21|24.81|26.92|24.52|0
1652805000000|2022-05-17 16:30:00|27.04|24.64|26.92|24.52|27.47|25.07|26.91|24.51|0
1652805300000|2022-05-17 16:35:00|26.91|24.51|26.91|24.51|26.93|24.53|26.8|24.4|0
1652805600000|2022-05-17 16:40:00|26.9|24.5|26.75|24.35|26.94|24.54|26.7|24.3|0
1652805900000|2022-05-17 16:45:00|26.73|24.33|26.71|24.31|26.78|24.38|26.54|24.14|0
1652806200000|2022-05-17 16:50:00|26.7|24.3|26.81|24.41|26.87|24.47|26.69|24.29|0
1652806500000|2022-05-17 16:55:00|26.8|24.4|26.83|24.43|26.9|24.5|26.8|24.4|0
1652806800000|2022-05-17 17:00:00|26.84|24.44|26.93|24.53|27.17|24.77|26.83|24.43|0
1652807100000|2022-05-17 17:05:00|26.96|24.56|26.76|24.36|26.96|24.56|26.67|24.27|0
1652807400000|2022-05-17 17:10:00|26.75|24.35|26.59|24.19|26.78|24.38|26.55|24.15|0
1652807700000|2022-05-17 17:15:00|26.58|24.18|26.51|24.11|26.58|24.18|26.44|24.04|0
1652808000000|2022-05-17 17:20:00|26.52|24.12|26.69|24.29|26.71|24.31|26.46|24.06|0
1652808300000|2022-05-17 17:25:00|26.68|24.28|26.73|24.33|26.75|24.35|26.55|24.15|0
1652808600000|2022-05-17 17:30:00|26.74|24.34|26.65|24.25|26.75|24.35|26.56|24.16|0
1652808900000|2022-05-17 17:35:00|26.64|24.24|26.59|24.19|26.72|24.32|26.54|24.14|0
1652809200000|2022-05-17 17:40:00|26.62|24.22|26.63|24.23|26.73|24.33|26.55|24.15|0
1652809500000|2022-05-17 17:45:00|26.65|24.25|26.59|24.19|26.79|24.39|26.59|24.19|0
1652809800000|2022-05-17 17:50:00|26.61|24.21|26.63|24.23|26.66|24.26|26.56|24.16|0
1652810100000|2022-05-17 17:55:00|26.62|24.22|26.83|24.43|26.83|24.43|26.58|24.18|0
1652810400000|2022-05-17 18:00:00|26.78|24.38|26.94|24.54|27.07|24.67|26.7|24.3|0
1652810700000|2022-05-17 18:05:00|26.87|24.47|26.34|23.94|26.9|24.5|26.28|23.88|0
1652811000000|2022-05-17 18:10:00|26.37|23.97|27.24|24.84|27.43|25.03|26.37|23.97|0
1652811300000|2022-05-17 18:15:00|27.18|24.78|27.27|24.87|27.4|25|26.98|24.58|0
1652811600000|2022-05-17 18:20:00|27.26|24.86|27.24|24.84|28.01|25.61|26.97|24.57|0
1652811900000|2022-05-17 18:25:00|27.27|24.87|27.15|24.75|27.39|24.99|26.87|24.47|0
1652812200000|2022-05-17 18:30:00|27.23|24.83|27.39|24.99|27.42|25.02|26.93|24.53|0
1652812500000|2022-05-17 18:35:00|27.41|25.01|26.81|24.41|27.59|25.19|26.81|24.41|0
1652812800000|2022-05-17 18:40:00|26.8|24.4|26.47|24.07|26.81|24.41|26.4|24|0
1652813100000|2022-05-17 18:45:00|26.46|24.06|26.42|24.02|27.39|24.99|25.93|23.53|0
1652813400000|2022-05-17 18:50:00|26.44|24.04|26.66|24.26|26.66|24.26|26.37|23.97|0
1652813700000|2022-05-17 18:55:00|26.62|24.22|26.64|24.24|26.76|24.36|26.48|24.08|0
1652814000000|2022-05-17 19:00:00|26.62|24.22|26.28|23.88|26.65|24.25|26.24|23.84|0
1652814300000|2022-05-17 19:05:00|26.3|23.9|26.27|23.87|26.45|24.05|26.1|23.7|0
1652814600000|2022-05-17 19:10:00|26.3|23.9|26.35|23.95|26.48|24.08|26.29|23.89|0
1652814900000|2022-05-17 19:15:00|26.34|23.94|26.23|23.83|26.44|24.04|26.17|23.77|0
1652815200000|2022-05-17 19:20:00|26.22|23.82|26.27|23.87|26.34|23.94|26.1|23.7|0
1652815500000|2022-05-17 19:25:00|26.28|23.88|26.23|23.83|26.29|23.89|26.13|23.73|0
1652815800000|2022-05-17 19:30:00|26.19|23.79|26.28|23.88|26.39|23.99|26.09|23.69|0
1652816100000|2022-05-17 19:35:00|26.23|23.83|26.4|24|26.43|24.03|26.17|23.77|0
1652816400000|2022-05-17 19:40:00|26.47|24.07|26.34|23.94|26.54|24.14|26.21|23.81|0
1652816700000|2022-05-17 19:45:00|26.33|23.93|26.68|24.28|26.74|24.34|26.33|23.93|0
1652817000000|2022-05-17 19:50:00|26.64|24.24|26.84|24.44|27.02|24.62|26.36|23.96|0
1652817300000|2022-05-17 19:55:00|26.92|24.52|26.58|24.18|26.96|24.56|26.58|24.18|0
1652817600000|2022-05-17 20:00:00|26.54|24.14|26.71|24.31|26.72|24.32|26.54|24.14|0
1652817900000|2022-05-17 20:05:00|26.7|24.3|26.85|24.45|26.85|24.45|26.45|24.05|0
1652818200000|2022-05-17 20:10:00|26.84|24.44|26.79|24.39|26.86|24.46|26.78|24.38|0
1652818500000|2022-05-17 20:15:00|26.87|24.31|26.81|24.26|26.88|24.32|26.76|24.21|0
1652818800000|2022-05-17 20:20:00|26.8|24.25|26.8|24.25|26.83|24.28|26.8|24.25|0
1652819100000|2022-05-17 20:25:00|26.81|24.26|26.8|24.25|26.85|24.3|26.79|24.24|0
1652819400000|2022-05-17 20:30:00|26.79|24.24|26.81|24.26|26.83|24.28|26.79|24.24|0
1652819700000|2022-05-17 20:35:00|26.83|24.28|26.8|24.24|26.83|24.28|26.8|24.24|0
1652820000000|2022-05-17 20:40:00|26.81|24.25|26.81|24.25|26.81|24.25|26.8|24.24|0
1652820300000|2022-05-17 20:45:00|26.79|24.24|26.78|24.23|26.79|24.24|26.77|24.22|0
1652820900000|2022-05-17 20:55:00|26.79|24.24|26.79|24.24|26.79|24.24|26.77|24.22|0
1652821200000|2022-05-17 21:00:00|26.78|24.23|26.79|24.24|26.8|24.25|26.78|24.23|0
1652821500000|2022-05-17 21:05:00|26.8|24.25|26.79|24.24|26.8|24.25|26.78|24.23|0
1652821800000|2022-05-17 21:10:00|26.8|24.25|26.78|24.23|26.8|24.25|26.78|24.23|0
1652822400000|2022-05-17 21:20:00|26.77|24.22|26.78|24.23|26.78|24.23|26.77|24.22|0
1652822700000|2022-05-17 21:25:00|26.77|24.22|26.78|24.23|26.78|24.23|26.76|24.21|0
1652823000000|2022-05-17 21:30:00|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1652823300000|2022-05-17 21:35:00|26.78|24.23|26.78|24.23|26.79|24.24|26.78|24.23|0
1652823600000|2022-05-17 21:40:00|26.77|24.22|26.78|24.23|26.78|24.23|26.77|24.22|0
1652823900000|2022-05-17 21:45:00|26.77|24.22|26.77|24.22|26.78|24.23|26.77|24.22|0
1652824200000|2022-05-17 21:50:00|26.78|24.23|26.77|24.22|26.78|24.23|26.76|24.21|0
1652824500000|2022-05-17 21:55:00|26.76|24.21|26.76|24.21|26.77|24.22|26.76|24.21|0
1652824800000|2022-05-17 22:00:00|26.72|24.17|26.67|24.13|26.78|24.23|26.66|24.12|0
1652825100000|2022-05-17 22:05:00|26.68|24.14|26.63|24.1|26.68|24.14|26.59|24.06|0
1652825400000|2022-05-17 22:10:00|26.62|24.09|26.65|24.12|26.67|24.13|26.6|24.07|0
1652825700000|2022-05-17 22:15:00|26.64|24.11|26.61|24.08|26.68|24.14|26.58|24.05|0
1652826000000|2022-05-17 22:20:00|26.63|24.09|26.65|24.11|26.68|24.13|26.62|24.08|0
1652826300000|2022-05-17 22:25:00|26.64|24.1|26.64|24.1|26.66|24.12|26.62|24.08|0
1652826600000|2022-05-17 22:30:00|26.63|24.09|26.61|24.07|26.65|24.11|26.6|24.06|0
1652826900000|2022-05-17 22:35:00|26.62|24.08|26.63|24.09|26.64|24.1|26.61|24.07|0
1652827200000|2022-05-17 22:40:00|26.64|24.1|26.64|24.1|26.68|24.14|26.64|24.1|0
1652827500000|2022-05-17 22:45:00|26.63|24.09|26.66|24.12|26.66|24.12|26.6|24.07|0
1652827800000|2022-05-17 22:50:00|26.68|24.14|26.71|24.17|26.72|24.18|26.66|24.12|0
1652828100000|2022-05-17 22:55:00|26.72|24.18|26.78|24.23|26.78|24.23|26.72|24.18|0
1652828400000|2022-05-17 23:00:00|26.76|24.21|26.78|24.23|26.83|24.28|26.76|24.21|0
1652828700000|2022-05-17 23:05:00|26.77|24.22|26.83|24.28|26.84|24.29|26.76|24.21|0
1652829000000|2022-05-17 23:10:00|26.82|24.27|26.83|24.27|26.84|24.29|26.75|24.21|0
1652829300000|2022-05-17 23:15:00|26.82|24.26|26.81|24.26|26.83|24.28|26.8|24.25|0
1652829600000|2022-05-17 23:20:00|26.8|24.25|26.8|24.24|26.81|24.26|26.76|24.21|0
1652829900000|2022-05-17 23:25:00|26.81|24.25|26.81|24.25|26.85|24.29|26.8|24.24|0
1652830200000|2022-05-17 23:30:00|26.8|24.26|26.79|24.24|26.8|24.26|26.74|24.19|0
1652830500000|2022-05-17 23:35:00|26.8|24.25|26.98|24.41|27|24.42|26.8|24.25|0
1652830800000|2022-05-17 23:40:00|26.97|24.4|26.94|24.37|26.98|24.41|26.94|24.37|0
1652831100000|2022-05-17 23:45:00|26.93|24.36|27|24.43|27.02|24.44|26.92|24.35|0
1652831400000|2022-05-17 23:50:00|26.98|24.41|26.96|24.39|26.99|24.42|26.91|24.35|0
1652831700000|2022-05-17 23:55:00|26.97|24.4|26.98|24.41|26.98|24.41|26.94|24.37|0
1652832000000|2022-05-18 00:00:00|26.96|24.39|26.92|24.36|27|24.43|26.9|24.34|0
1652832300000|2022-05-18 00:05:00|26.91|24.35|26.84|24.29|26.92|24.36|26.84|24.29|0
1652832600000|2022-05-18 00:10:00|26.83|24.28|26.84|24.29|26.9|24.34|26.83|24.28|0
1652832900000|2022-05-18 00:15:00|26.85|24.3|26.84|24.28|26.88|24.32|26.83|24.27|0
1652833200000|2022-05-18 00:20:00|26.86|24.31|26.84|24.28|26.89|24.33|26.82|24.26|0
1652833500000|2022-05-18 00:25:00|26.85|24.29|26.9|24.33|26.9|24.33|26.83|24.27|0
1652833800000|2022-05-18 00:30:00|26.93|24.36|27.07|24.49|27.08|24.5|26.87|24.31|0
1652834100000|2022-05-18 00:35:00|27.06|24.48|27.2|24.61|27.2|24.61|27.04|24.47|0
1652834400000|2022-05-18 00:40:00|27.19|24.6|27.18|24.59|27.25|24.65|27.14|24.55|0
1652834700000|2022-05-18 00:45:00|27.17|24.58|27.14|24.56|27.23|24.64|27.14|24.56|0
1652835000000|2022-05-18 00:50:00|27.15|24.57|27.15|24.57|27.18|24.59|27.13|24.55|0
1652835300000|2022-05-18 00:55:00|27.16|24.58|27.19|24.6|27.23|24.63|27.15|24.57|0
1652835600000|2022-05-18 01:00:00|27.17|24.59|27.16|24.57|27.21|24.62|27.13|24.55|0
1652835900000|2022-05-18 01:05:00|27.17|24.58|27.21|24.62|27.29|24.69|27.16|24.57|0
1652836200000|2022-05-18 01:10:00|27.22|24.63|27.19|24.6|27.25|24.66|27.19|24.6|0
1652836500000|2022-05-18 01:15:00|27.18|24.59|27.24|24.64|27.27|24.67|27.16|24.57|0
1652836800000|2022-05-18 01:20:00|27.23|24.63|27.25|24.65|27.26|24.66|27.21|24.62|0
1652837100000|2022-05-18 01:25:00|27.24|24.64|27.27|24.67|27.32|24.71|27.23|24.63|0
1652837400000|2022-05-18 01:30:00|27.26|24.66|27.47|24.86|27.5|24.88|27.26|24.66|0
1652837700000|2022-05-18 01:35:00|27.48|24.87|27.45|24.84|27.5|24.88|27.44|24.83|0
1652838000000|2022-05-18 01:40:00|27.44|24.83|27.61|24.98|27.62|24.99|27.44|24.83|0
1652838300000|2022-05-18 01:45:00|27.59|24.96|27.54|24.92|27.64|25.01|27.54|24.92|0
1652838600000|2022-05-18 01:50:00|27.55|24.93|27.57|24.95|27.6|24.97|27.48|24.86|0
1652838900000|2022-05-18 01:55:00|27.58|24.96|27.43|24.82|27.58|24.96|27.43|24.82|0
1652839200000|2022-05-18 02:00:00|27.42|24.81|27.46|24.84|27.5|24.88|27.39|24.78|0
1652839500000|2022-05-18 02:05:00|27.47|24.85|27.47|24.85|27.54|24.91|27.46|24.84|0
1652839800000|2022-05-18 02:10:00|27.46|24.86|27.49|24.87|27.51|24.89|27.44|24.83|0
1652840100000|2022-05-18 02:15:00|27.51|24.89|27.43|24.82|27.52|24.9|27.42|24.81|0
1652840400000|2022-05-18 02:20:00|27.44|24.83|27.4|24.79|27.44|24.83|27.4|24.79|0
1652840700000|2022-05-18 02:25:00|27.38|24.78|27.36|24.75|27.42|24.81|27.35|24.74|0
1652841000000|2022-05-18 02:30:00|27.35|24.74|27.35|24.75|27.39|24.78|27.34|24.73|0
1652841300000|2022-05-18 02:35:00|27.34|24.74|27.35|24.75|27.38|24.77|27.34|24.73|0
1652841600000|2022-05-18 02:40:00|27.33|24.74|27.24|24.65|27.37|24.76|27.2|24.61|0
1652841900000|2022-05-18 02:45:00|27.25|24.64|27.29|24.69|27.32|24.72|27.25|24.64|0
1652842200000|2022-05-18 02:50:00|27.3|24.7|27.24|24.64|27.31|24.71|27.24|24.64|0
1652842500000|2022-05-18 02:55:00|27.25|24.65|27.33|24.73|27.35|24.74|27.23|24.64|0
1652842800000|2022-05-18 03:00:00|27.35|24.75|27.28|24.69|27.37|24.76|27.27|24.68|0
1652843100000|2022-05-18 03:05:00|27.3|24.7|27.32|24.72|27.34|24.73|27.28|24.69|0
1652843400000|2022-05-18 03:10:00|27.33|24.73|27.41|24.8|27.45|24.84|27.31|24.71|0
1652843700000|2022-05-18 03:15:00|27.42|24.81|27.44|24.83|27.45|24.84|27.38|24.78|0
1652844000000|2022-05-18 03:20:00|27.45|24.84|27.47|24.85|27.51|24.89|27.45|24.84|0
1652844300000|2022-05-18 03:25:00|27.46|24.86|27.46|24.85|27.49|24.87|27.46|24.85|0
1652844600000|2022-05-18 03:30:00|27.45|24.84|27.49|24.87|27.5|24.88|27.44|24.83|0
1652844900000|2022-05-18 03:35:00|27.51|24.88|27.82|25.17|27.93|25.27|27.49|24.88|0
1652845200000|2022-05-18 03:40:00|27.84|25.19|27.83|25.18|27.89|25.23|27.8|25.16|0
1652845500000|2022-05-18 03:45:00|27.84|25.19|27.73|25.09|27.85|25.2|27.71|25.07|0
1652845800000|2022-05-18 03:50:00|27.74|25.1|27.71|25.07|27.77|25.13|27.71|25.07|0
1652846100000|2022-05-18 03:55:00|27.72|25.08|27.66|25.03|27.73|25.09|27.63|25|0
1652846400000|2022-05-18 04:00:00|27.64|25.02|27.52|24.9|27.65|25.03|27.5|24.88|0
1652846700000|2022-05-18 04:05:00|27.51|24.89|27.52|24.9|27.55|24.93|27.49|24.88|0
1652847000000|2022-05-18 04:10:00|27.53|24.91|27.56|24.93|27.57|24.94|27.52|24.9|0
1652847300000|2022-05-18 04:15:00|27.54|24.92|27.57|24.94|27.59|24.96|27.54|24.92|0
1652847600000|2022-05-18 04:20:00|27.55|24.93|27.47|24.86|27.56|24.94|27.45|24.84|0
1652847900000|2022-05-18 04:25:00|27.48|24.87|27.55|24.92|27.56|24.94|27.47|24.85|0
1652848200000|2022-05-18 04:30:00|27.54|24.93|27.63|25|27.66|25.02|27.54|24.93|0
1652848500000|2022-05-18 04:35:00|27.62|24.99|27.68|25.04|27.68|25.04|27.6|24.97|0
1652848800000|2022-05-18 04:40:00|27.65|25.02|27.65|25.02|27.66|25.03|27.62|24.99|0
1652849100000|2022-05-18 04:45:00|27.66|25.03|27.72|25.08|27.74|25.1|27.66|25.03|0
1652849400000|2022-05-18 04:50:00|27.73|25.09|27.66|25.03|27.73|25.09|27.66|25.03|0
1652849700000|2022-05-18 04:55:00|27.67|25.04|27.67|25.04|27.7|25.06|27.64|25.01|0
1652850000000|2022-05-18 05:00:00|27.68|25.05|27.59|24.96|27.68|25.05|27.57|24.94|0
1652850300000|2022-05-18 05:05:00|27.58|24.95|27.53|24.91|27.58|24.95|27.45|24.83|0
1652850600000|2022-05-18 05:10:00|27.54|24.92|27.53|24.91|27.56|24.93|27.47|24.86|0
1652850900000|2022-05-18 05:15:00|27.54|24.92|27.51|24.89|27.54|24.92|27.48|24.87|0
1652851200000|2022-05-18 05:20:00|27.52|24.9|27.6|24.97|27.66|25.02|27.5|24.88|0
1652851500000|2022-05-18 05:25:00|27.61|24.98|27.6|24.97|27.67|25.03|27.56|24.94|0
1652851800000|2022-05-18 05:30:00|27.61|24.98|27.54|24.92|27.63|25|27.49|24.88|0
1652852100000|2022-05-18 05:35:00|27.53|24.91|27.55|24.93|27.56|24.93|27.52|24.89|0
1652852400000|2022-05-18 05:40:00|27.56|24.95|27.46|24.84|27.58|24.96|27.46|24.84|0
1652852700000|2022-05-18 05:45:00|27.45|24.83|27.43|24.82|27.47|24.85|27.4|24.79|0
1652853000000|2022-05-18 05:50:00|27.42|24.8|27.33|24.73|27.47|24.85|27.28|24.69|0
1652853300000|2022-05-18 05:55:00|27.32|24.72|27.27|24.67|27.33|24.73|27.23|24.63|0
1652853600000|2022-05-18 06:00:00|27.24|24.64|27.17|24.58|27.36|24.76|27.17|24.58|0
1652853900000|2022-05-18 06:05:00|27.18|24.59|27.35|24.74|27.36|24.75|27.17|24.58|0
1652854200000|2022-05-18 06:10:00|27.36|24.75|27.43|24.82|27.49|24.87|27.35|24.74|0
1652854500000|2022-05-18 06:15:00|27.44|24.83|27.4|24.79|27.45|24.84|27.34|24.73|0
1652854800000|2022-05-18 06:20:00|27.39|24.78|27.47|24.85|27.51|24.89|27.39|24.78|0
1652855100000|2022-05-18 06:25:00|27.45|24.84|27.52|24.9|27.52|24.9|27.41|24.8|0
1652855400000|2022-05-18 06:30:00|27.53|24.91|27.52|24.89|27.55|24.93|27.47|24.85|0
1652855700000|2022-05-18 06:35:00|27.5|24.88|27.41|24.8|27.56|24.94|27.15|24.57|0
1652856000000|2022-05-18 06:40:00|27.4|24.79|27.46|24.85|27.48|24.86|27.4|24.79|0
1652856300000|2022-05-18 06:45:00|27.47|24.86|27.49|24.87|27.55|24.93|27.47|24.86|0
1652856600000|2022-05-18 06:50:00|27.48|24.89|27.47|24.86|27.51|24.89|27.45|24.84|0
1652856900000|2022-05-18 06:55:00|27.48|24.85|27.49|24.88|27.54|24.92|27.46|24.84|0
1652857200000|2022-05-18 07:00:00|27.52|24.9|27.61|24.98|27.65|25.02|27.47|24.85|0
1652857500000|2022-05-18 07:05:00|27.5|25.1|27.41|25.01|27.54|25.14|27.38|24.98|0
1652857800000|2022-05-18 07:10:00|27.4|25|27.67|25.27|27.68|25.28|27.39|24.99|0
1652858100000|2022-05-18 07:15:00|27.68|25.28|27.81|25.41|27.98|25.58|27.36|24.96|0
1652858400000|2022-05-18 07:20:00|27.79|25.39|27.56|25.16|27.79|25.39|27.52|25.12|0
1652858700000|2022-05-18 07:25:00|27.59|25.19|27.64|25.24|27.65|25.25|27.58|25.18|0
1652859000000|2022-05-18 07:30:00|27.63|25.23|27.66|25.26|27.72|25.32|27.59|25.19|0
1652859300000|2022-05-18 07:35:00|27.65|25.25|27.76|25.36|27.76|25.36|27.62|25.22|0
1652859600000|2022-05-18 07:40:00|27.75|25.35|27.69|25.29|27.78|25.38|27.65|25.25|0
1652859900000|2022-05-18 07:45:00|27.68|25.28|27.79|25.39|27.8|25.4|27.68|25.28|0
1652860200000|2022-05-18 07:50:00|27.78|25.38|27.78|25.38|27.81|25.41|27.74|25.34|0
1652860500000|2022-05-18 07:55:00|27.76|25.36|27.66|25.26|27.78|25.38|27.6|25.2|0
1652860800000|2022-05-18 08:00:00|27.65|25.25|27.59|25.19|27.77|25.37|27.54|25.14|0
1652861100000|2022-05-18 08:05:00|27.58|25.18|27.59|25.19|27.63|25.23|27.55|25.15|0
1652861400000|2022-05-18 08:10:00|27.57|25.17|27.51|25.11|27.6|25.2|27.5|25.1|0
1652861700000|2022-05-18 08:15:00|27.5|25.1|27.63|25.23|27.63|25.23|27.46|25.06|0
1652862000000|2022-05-18 08:20:00|27.62|25.22|27.81|25.41|27.83|25.43|27.62|25.22|0
1652862300000|2022-05-18 08:25:00|27.8|25.4|27.67|25.27|27.82|25.42|27.66|25.26|0
1652862600000|2022-05-18 08:30:00|27.66|25.26|27.82|25.42|27.83|25.43|27.62|25.22|0
1652862900000|2022-05-18 08:35:00|27.8|25.4|27.81|25.41|27.83|25.43|27.78|25.38|0
1652863200000|2022-05-18 08:40:00|27.83|25.43|27.73|25.33|27.83|25.43|27.73|25.33|0
1652863500000|2022-05-18 08:45:00|27.74|25.34|27.73|25.33|27.74|25.34|27.69|25.29|0
1652863800000|2022-05-18 08:50:00|27.74|25.34|27.67|25.27|27.75|25.35|27.66|25.26|0
1652864100000|2022-05-18 08:55:00|27.66|25.26|27.6|25.2|27.66|25.26|27.58|25.18|0
1652864400000|2022-05-18 09:00:00|27.59|25.19|27.65|25.25|27.67|25.27|27.55|25.15|0
1652864700000|2022-05-18 09:05:00|27.64|25.24|27.6|25.2|27.68|25.28|27.6|25.2|0
1652865000000|2022-05-18 09:10:00|27.61|25.21|27.51|25.11|27.9|25.5|27.45|25.05|0
1652865300000|2022-05-18 09:15:00|27.52|25.12|27.52|25.12|27.59|25.19|27.51|25.11|0
1652865600000|2022-05-18 09:20:00|27.51|25.11|27.44|25.04|27.53|25.13|27.37|24.97|0
1652865900000|2022-05-18 09:25:00|27.46|25.06|27.52|25.12|27.53|25.13|27.42|25.02|0
1652866200000|2022-05-18 09:30:00|27.54|25.14|27.46|25.06|27.61|25.21|27.45|25.05|0
1652866500000|2022-05-18 09:35:00|27.45|25.05|27.43|25.03|27.46|25.06|27.4|25|0
1652866800000|2022-05-18 09:40:00|27.42|25.02|27.39|24.99|27.44|25.04|27.37|24.97|0
1652867100000|2022-05-18 09:45:00|27.38|24.98|27.38|24.98|27.41|25.01|27.29|24.89|0
1652867400000|2022-05-18 09:50:00|27.37|24.97|27.38|24.98|27.4|25|27.34|24.94|0
1652867700000|2022-05-18 09:55:00|27.37|24.97|27.15|24.75|27.39|24.99|27.15|24.75|0
1652868000000|2022-05-18 10:00:00|27.13|24.73|27.23|24.83|27.24|24.84|27.06|24.66|0
1652868300000|2022-05-18 10:05:00|27.22|24.82|27.24|24.84|27.28|24.88|27.18|24.78|0
1652868600000|2022-05-18 10:10:00|27.25|24.85|27.28|24.88|27.33|24.93|27.23|24.83|0
1652868900000|2022-05-18 10:15:00|27.3|24.9|27.25|24.85|27.32|24.92|27.24|24.84|0
1652869200000|2022-05-18 10:20:00|27.26|24.86|27.23|24.83|27.29|24.89|27.2|24.8|0
1652869500000|2022-05-18 10:25:00|27.24|24.84|27.2|24.8|27.27|24.87|27.19|24.79|0
1652869800000|2022-05-18 10:30:00|27.21|24.81|27.54|25.14|27.54|25.14|27.21|24.81|0
1652870100000|2022-05-18 10:35:00|27.55|25.15|27.58|25.18|27.62|25.22|27.51|25.11|0
1652870400000|2022-05-18 10:40:00|27.6|25.2|27.66|25.26|27.73|25.33|27.59|25.19|0
1652870700000|2022-05-18 10:45:00|27.67|25.27|27.67|25.27|27.68|25.28|27.63|25.23|0
1652871000000|2022-05-18 10:50:00|27.66|25.26|27.72|25.32|27.72|25.32|27.62|25.22|0
1652871300000|2022-05-18 10:55:00|27.7|25.3|27.72|25.32|27.76|25.36|27.33|24.93|0
1652871600000|2022-05-18 11:00:00|27.68|25.28|27.87|25.47|27.9|25.5|27.63|25.23|0
1652871900000|2022-05-18 11:05:00|27.89|25.49|28.04|25.64|28.08|25.68|27.8|25.4|0
1652872200000|2022-05-18 11:10:00|28.05|25.65|28.13|25.73|28.15|25.75|28.02|25.62|0
1652872500000|2022-05-18 11:15:00|28.12|25.72|28.09|25.69|28.15|25.75|28.06|25.66|0
1652872800000|2022-05-18 11:20:00|28.1|25.7|28.19|25.79|28.27|25.87|28.07|25.67|0
1652873100000|2022-05-18 11:25:00|28.2|25.8|28.38|25.98|28.43|26.03|28.02|25.62|0
1652873400000|2022-05-18 11:30:00|28.37|25.97|28.26|25.86|28.37|25.97|28.19|25.79|0
1652873700000|2022-05-18 11:35:00|28.27|25.87|28.27|25.87|28.31|25.91|28.16|25.76|0
1652874000000|2022-05-18 11:40:00|28.28|25.88|28.44|26.04|28.44|26.04|28.28|25.88|0
1652874300000|2022-05-18 11:45:00|28.43|26.03|28.41|26.01|28.5|26.1|28.4|26|0
1652874600000|2022-05-18 11:50:00|28.4|26|28.34|25.94|28.46|26.06|28.33|25.93|0
1652874900000|2022-05-18 11:55:00|28.36|25.96|28.46|26.06|28.48|26.08|28.33|25.93|0
1652875200000|2022-05-18 12:00:00|28.44|26.04|28.39|25.99|28.47|26.07|28.39|25.99|0
1652875500000|2022-05-18 12:05:00|28.38|25.98|28.28|25.88|28.38|25.98|28.25|25.85|0
1652875800000|2022-05-18 12:10:00|28.27|25.87|28.26|25.86|28.4|26|28.26|25.86|0
1652876100000|2022-05-18 12:15:00|28.28|25.88|27.89|25.49|28.29|25.89|27.89|25.49|0
1652876400000|2022-05-18 12:20:00|27.88|25.48|27.92|25.52|27.93|25.53|27.84|25.44|0
1652876700000|2022-05-18 12:25:00|27.93|25.53|27.81|25.41|27.94|25.54|27.73|25.33|0
1652877000000|2022-05-18 12:30:00|27.8|25.4|27.93|25.53|27.96|25.56|27.78|25.38|0
1652877300000|2022-05-18 12:35:00|27.95|25.55|28.07|25.67|28.12|25.72|27.94|25.54|0
1652877600000|2022-05-18 12:40:00|28.06|25.66|28.28|25.88|28.29|25.89|28.05|25.65|0
1652877900000|2022-05-18 12:45:00|28.29|25.89|28.38|25.98|28.39|25.99|28.22|25.82|0
1652878200000|2022-05-18 12:50:00|28.39|25.99|28.56|26.16|28.57|26.17|28.38|25.98|0
1652878500000|2022-05-18 12:55:00|28.55|26.15|28.73|26.33|28.75|26.35|28.51|26.11|0
1652878800000|2022-05-18 13:00:00|28.74|26.34|28.61|26.21|28.75|26.35|28.56|26.16|0
1652879100000|2022-05-18 13:05:00|28.6|26.2|28.85|26.45|28.88|26.48|28.59|26.19|0
1652879400000|2022-05-18 13:10:00|28.84|26.44|28.82|26.42|29.01|26.61|28.07|25.67|0
1652879700000|2022-05-18 13:15:00|28.88|26.48|28.86|26.46|28.89|26.49|28.81|26.41|0
1652880000000|2022-05-18 13:20:00|28.85|26.45|28.82|26.42|28.89|26.49|28.76|26.36|0
1652880300000|2022-05-18 13:25:00|28.83|26.43|28.71|26.31|28.85|26.45|28.7|26.3|0
1652880600000|2022-05-18 13:30:00|28.75|26.35|28.85|26.45|28.97|26.57|28.67|26.27|0
1652880900000|2022-05-18 13:35:00|28.92|26.52|29.19|26.79|29.3|26.9|28.6|26.2|0
1652881200000|2022-05-18 13:40:00|29.21|26.81|29.55|27.15|29.6|27.2|29.03|26.63|0
1652881500000|2022-05-18 13:45:00|29.57|27.17|29.47|27.07|29.59|27.19|29.27|26.87|0
1652881800000|2022-05-18 13:50:00|29.43|27.03|29.56|27.16|29.75|27.35|29.37|26.97|0
1652882100000|2022-05-18 13:55:00|29.61|27.21|29.93|27.53|30.31|27.91|29.55|27.15|0
1652882400000|2022-05-18 14:00:00|29.87|27.47|29.67|27.27|29.9|27.5|29.54|27.14|0
1652882700000|2022-05-18 14:05:00|29.7|27.3|29.88|27.48|29.88|27.48|29.4|27|0
1652883000000|2022-05-18 14:10:00|29.91|27.51|29.58|27.18|29.96|27.56|29.55|27.15|0
1652883300000|2022-05-18 14:15:00|29.57|27.17|29.68|27.28|29.79|27.39|29.47|27.07|0
1652883600000|2022-05-18 14:20:00|29.71|27.31|29.78|27.38|29.97|27.57|29.48|27.08|0
1652883900000|2022-05-18 14:25:00|29.77|27.37|30.18|27.78|30.18|27.78|29.56|27.16|0
1652884200000|2022-05-18 14:30:00|30.22|27.82|29.89|27.49|30.31|27.91|29.78|27.38|0
1652884500000|2022-05-18 14:35:00|29.9|27.5|29.81|27.41|30.33|27.93|29.81|27.41|0
1652884800000|2022-05-18 14:40:00|29.83|27.43|29.81|27.41|29.98|27.58|29.73|27.33|0
1652885100000|2022-05-18 14:45:00|29.85|27.45|29.63|27.23|29.97|27.57|29.48|27.08|0
1652885400000|2022-05-18 14:50:00|29.64|27.24|29.82|27.42|29.92|27.52|29.64|27.24|0
1652885700000|2022-05-18 14:55:00|29.85|27.45|29.65|27.25|29.94|27.54|29.65|27.25|0
1652886000000|2022-05-18 15:00:00|29.68|27.28|30.06|27.66|30.11|27.71|29.68|27.28|0
1652886300000|2022-05-18 15:05:00|30.04|27.64|30.34|27.94|30.35|27.95|30|27.6|0
1652886600000|2022-05-18 15:10:00|30.35|27.95|30.5|28.1|30.57|28.17|30.35|27.95|0
1652886900000|2022-05-18 15:15:00|30.52|28.12|30.84|28.44|30.97|28.57|30.51|28.11|0
1652887200000|2022-05-18 15:20:00|30.87|28.47|31.84|29.44|31.85|29.45|30.13|27.73|0
1652887500000|2022-05-18 15:25:00|31.85|29.45|32.01|29.61|32.1|29.7|31.61|29.21|0
1652887800000|2022-05-18 15:30:00|32.03|29.63|31.83|29.43|32.27|29.87|31.82|29.42|0
1652888100000|2022-05-18 15:35:00|31.82|29.42|31.8|29.4|31.87|29.47|31.61|29.21|0
1652888400000|2022-05-18 15:40:00|31.81|29.41|31.45|29.05|31.83|29.43|31.43|29.03|0
1652888700000|2022-05-18 15:45:00|31.5|29.1|31.76|29.36|31.9|29.5|31.47|29.07|0
1652889000000|2022-05-18 15:50:00|31.78|29.38|32.33|29.93|32.33|29.93|31.63|29.23|0
1652889300000|2022-05-18 15:55:00|32.34|29.94|32.21|29.81|32.63|30.23|31.97|29.57|0
1652889600000|2022-05-18 16:00:00|32.24|29.84|32.25|29.85|32.34|29.94|32.07|29.67|0
1652889900000|2022-05-18 16:05:00|32.24|29.84|33.54|31.14|33.63|31.23|32.24|29.84|0
1652890200000|2022-05-18 16:10:00|33.5|31.1|33.35|30.95|33.69|31.29|33.3|30.9|0
1652890500000|2022-05-18 16:15:00|33.34|30.94|33.3|30.9|33.41|31.01|33.08|30.68|0
1652890800000|2022-05-18 16:20:00|33.29|30.89|33.86|31.46|33.87|31.47|33.25|30.85|0
1652891100000|2022-05-18 16:25:00|33.84|31.44|33.67|31.27|33.84|31.44|33.54|31.14|0
1652891400000|2022-05-18 16:30:00|33.64|31.24|33.41|31.01|33.82|31.42|33.41|31.01|0
1652891700000|2022-05-18 16:35:00|33.44|31.04|33.31|30.91|33.57|31.17|33.24|30.84|0
1652892000000|2022-05-18 16:40:00|33.32|30.92|33.57|31.17|33.62|31.22|33.32|30.92|0
1652892300000|2022-05-18 16:45:00|33.6|31.2|33.14|30.74|33.66|31.26|33.14|30.74|0
1652892600000|2022-05-18 16:50:00|33.12|30.72|32.95|30.55|33.17|30.77|32.91|30.51|0
1652892900000|2022-05-18 16:55:00|32.96|30.56|32.91|30.51|33.15|30.75|32.86|30.46|0
1652893200000|2022-05-18 17:00:00|32.94|30.54|33.35|30.95|33.36|30.96|32.92|30.52|0
1652893500000|2022-05-18 17:05:00|33.46|31.06|34.03|31.63|34.08|31.68|33.46|31.06|0
1652893800000|2022-05-18 17:10:00|34.05|31.65|34.24|31.84|34.28|31.88|33.95|31.55|0
1652894100000|2022-05-18 17:15:00|34.22|31.82|33.99|31.59|34.59|32.19|33.56|31.16|0
1652894400000|2022-05-18 17:20:00|33.96|31.56|33.89|31.49|33.96|31.56|33.65|31.25|0
1652894700000|2022-05-18 17:25:00|33.87|31.47|33.82|31.42|34.04|31.64|33.76|31.36|0
1652895000000|2022-05-18 17:30:00|33.84|31.44|33.69|31.29|33.99|31.59|33.68|31.28|0
1652895300000|2022-05-18 17:35:00|33.68|31.28|35.09|32.69|35.27|32.87|33.65|31.25|0
1652895600000|2022-05-18 17:40:00|35.07|32.67|35.68|33.28|35.78|33.38|35.07|32.67|0
1652895900000|2022-05-18 17:45:00|35.7|33.3|36.06|33.66|36.07|33.67|35.61|33.21|0
1652896200000|2022-05-18 17:50:00|36.05|33.65|36.09|33.69|36.29|33.89|35.93|33.53|0
1652896500000|2022-05-18 17:55:00|36.1|33.7|36.63|34.23|36.88|34.48|35.62|33.22|0
1652896800000|2022-05-18 18:00:00|36.59|34.19|36.56|34.16|36.82|34.42|36.42|34.02|0
1652897100000|2022-05-18 18:05:00|36.5|34.1|37|34.6|37.13|34.73|36.43|34.03|0
1652897400000|2022-05-18 18:10:00|36.96|34.56|38.21|35.81|38.24|35.84|36.83|34.43|0
1652897700000|2022-05-18 18:15:00|38.2|35.8|37.88|35.48|38.42|36.02|37.75|35.35|0
1652898000000|2022-05-18 18:20:00|37.92|35.52|37.15|34.75|37.92|35.52|36.77|34.37|0
1652898300000|2022-05-18 18:25:00|37.12|34.72|36.87|34.47|37.12|34.72|36.81|34.41|0
1652898600000|2022-05-18 18:30:00|36.89|34.49|37.48|35.08|37.52|35.12|36.77|34.37|0
1652898900000|2022-05-18 18:35:00|37.46|35.06|37.84|35.44|37.91|35.51|37.46|35.06|0
1652899200000|2022-05-18 18:40:00|37.85|35.45|37.85|35.45|38|35.6|37.56|35.16|0
1652899500000|2022-05-18 18:45:00|37.9|35.5|37.69|35.29|38.25|35.85|37.55|35.15|0
1652899800000|2022-05-18 18:50:00|37.73|35.33|38|35.6|38.09|35.69|37.56|35.16|0
1652900100000|2022-05-18 18:55:00|37.98|35.58|38.14|35.74|38.31|35.91|37.73|35.33|0
1652900400000|2022-05-18 19:00:00|38.22|35.82|38.04|35.64|39.63|37.23|37.82|35.42|0
1652900700000|2022-05-18 19:05:00|38.07|35.67|38.06|35.66|38.08|35.68|37.63|35.23|0
1652901000000|2022-05-18 19:10:00|38.05|35.65|38.18|35.78|38.18|35.78|37.76|35.36|0
1652901300000|2022-05-18 19:15:00|38.21|35.81|38.02|35.62|38.21|35.81|37.83|35.43|0
1652901600000|2022-05-18 19:20:00|38.05|35.65|38.52|36.12|38.58|36.18|37.7|35.3|0
1652901900000|2022-05-18 19:25:00|38.51|36.11|39.16|36.76|39.25|36.85|38.48|36.08|0
1652902200000|2022-05-18 19:30:00|39.17|36.77|39.16|36.76|39.25|36.85|38.95|36.55|0
1652902500000|2022-05-18 19:35:00|39.19|36.79|37.92|35.52|39.25|36.85|37.72|35.32|0
1652902800000|2022-05-18 19:40:00|37.94|35.54|38.42|36.02|38.57|36.17|37.76|35.36|0
1652903100000|2022-05-18 19:45:00|38.45|36.05|38.74|36.34|38.84|36.44|38.26|35.86|0
1652903400000|2022-05-18 19:50:00|38.65|36.25|38.85|36.45|38.96|36.56|38.15|35.75|0
1652903700000|2022-05-18 19:55:00|38.87|36.47|38.03|35.63|38.9|36.5|38.03|35.63|0
1652904000000|2022-05-18 20:00:00|37.99|35.59|38.55|36.15|38.72|36.32|37.89|35.49|0
1652904300000|2022-05-18 20:05:00|38.58|36.18|39.41|37.01|39.5|37.1|38.58|36.18|0
1652904600000|2022-05-18 20:10:00|39.38|36.98|39.37|36.97|39.52|37.12|39.27|36.87|0
1652904900000|2022-05-18 20:15:00|39.57|36.77|39.73|36.93|39.82|37.02|39.53|36.73|0
1652905200000|2022-05-18 20:20:00|39.75|36.95|39.75|36.95|39.84|37.04|39.73|36.93|0
1652905500000|2022-05-18 20:25:00|39.76|36.96|39.72|36.92|39.87|37.07|39.71|36.91|0
1652905800000|2022-05-18 20:30:00|39.73|36.93|39.65|36.85|39.76|36.96|39.61|36.81|0
1652906100000|2022-05-18 20:35:00|39.64|36.84|39.71|36.91|39.77|36.97|39.61|36.81|0
1652906400000|2022-05-18 20:40:00|39.7|36.9|39.63|36.83|39.74|36.94|39.59|36.79|0
1652906700000|2022-05-18 20:45:00|39.62|36.82|39.39|36.59|39.63|36.83|39.38|36.58|0
1652907000000|2022-05-18 20:50:00|39.38|36.58|39.29|36.49|39.5|36.7|39.27|36.47|0
1652907300000|2022-05-18 20:55:00|39.25|36.45|39.35|36.55|39.45|36.65|39.24|36.44|0
1652907600000|2022-05-18 21:00:00|39.36|36.56|39.33|36.53|39.38|36.58|39.33|36.53|0
1652907900000|2022-05-18 21:05:00|39.34|36.54|39.31|36.51|39.35|36.55|39.29|36.49|0
1652908200000|2022-05-18 21:10:00|39.3|36.5|39.33|36.53|39.35|36.55|39.3|36.5|0
1652908500000|2022-05-18 21:15:00|39.34|36.54|39.34|36.54|39.34|36.54|39.3|36.5|0
1652908800000|2022-05-18 21:20:00|39.35|36.55|39.29|36.49|39.35|36.55|39.29|36.49|0
1652909100000|2022-05-18 21:25:00|39.3|36.5|39.3|36.5|39.31|36.51|39.29|36.49|0
1652909400000|2022-05-18 21:30:00|39.29|36.49|39.3|36.5|39.3|36.5|39.29|36.49|0
1652910000000|2022-05-18 21:40:00|39.29|36.49|39.3|36.5|39.31|36.51|39.28|36.48|0
1652910300000|2022-05-18 21:45:00|39.29|36.49|39.28|36.48|39.29|36.49|39.28|36.48|0
1652910600000|2022-05-18 21:50:00|39.3|36.5|39.27|36.47|39.3|36.5|39.27|36.47|0
1652910900000|2022-05-18 21:55:00|39.26|36.46|39.23|36.43|39.27|36.47|39.19|36.39|0
1652911200000|2022-05-18 22:00:00|39.2|36.4|39.3|36.5|39.3|36.5|39.05|36.25|0
1652911500000|2022-05-18 22:05:00|39.33|36.53|39.29|36.49|39.42|36.62|39.25|36.45|0
1652911800000|2022-05-18 22:10:00|39.26|36.46|39.14|36.34|39.32|36.52|39.12|36.32|0
1652912100000|2022-05-18 22:15:00|39.12|36.32|39.04|36.24|39.26|36.46|39.01|36.21|0
1652912400000|2022-05-18 22:20:00|39.05|36.25|39.1|36.3|39.13|36.33|38.99|36.19|0
1652912700000|2022-05-18 22:25:00|39.09|36.29|39.41|36.61|39.41|36.61|39.05|36.25|0
1652913000000|2022-05-18 22:30:00|39.4|36.6|39.15|36.35|39.4|36.6|39.11|36.31|0
1652913300000|2022-05-18 22:35:00|39.14|36.34|39.12|36.32|39.17|36.37|39.03|36.23|0
1652913600000|2022-05-18 22:40:00|39.11|36.31|39.03|36.23|39.12|36.32|39.03|36.23|0
1652913900000|2022-05-18 22:45:00|39.05|36.25|39.12|36.32|39.16|36.36|39.05|36.25|0
1652914200000|2022-05-18 22:50:00|39.14|36.34|39.24|36.44|39.27|36.47|39.13|36.33|0
1652914500000|2022-05-18 22:55:00|39.22|36.42|39.1|36.3|39.22|36.42|39.04|36.24|0
1652914800000|2022-05-18 23:00:00|39.12|36.32|39.13|36.33|39.17|36.37|39.07|36.27|0
1652915100000|2022-05-18 23:05:00|39.12|36.32|39.25|36.45|39.25|36.45|39.06|36.26|0
1652915400000|2022-05-18 23:10:00|39.29|36.49|39.5|36.7|39.54|36.74|39.28|36.48|0
1652915700000|2022-05-18 23:15:00|39.52|36.72|39.58|36.78|39.61|36.81|39.46|36.66|0
1652916000000|2022-05-18 23:20:00|39.56|36.76|39.47|36.67|39.62|36.82|39.46|36.66|0
1652916300000|2022-05-18 23:25:00|39.46|36.66|39.52|36.72|39.57|36.77|39.46|36.66|0
1652916600000|2022-05-18 23:30:00|39.54|36.74|39.54|36.74|39.55|36.75|39.39|36.59|0
1652916900000|2022-05-18 23:35:00|39.55|36.75|40.08|37.28|40.16|37.36|39.51|36.71|0
1652917200000|2022-05-18 23:40:00|40.09|37.29|39.98|37.18|40.25|37.45|39.95|37.15|0
1652917500000|2022-05-18 23:45:00|39.95|37.15|40.09|37.29|40.17|37.37|39.92|37.12|0
1652917800000|2022-05-18 23:50:00|40.11|37.31|40.07|37.27|40.17|37.37|40.04|37.24|0
1652918100000|2022-05-18 23:55:00|40.11|37.31|40.26|37.46|40.27|37.47|40|37.2|0
1652918400000|2022-05-19 00:00:00|40.37|37.57|40.03|37.23|40.43|37.63|39.93|37.13|0
1652918700000|2022-05-19 00:05:00|40.01|37.21|39.56|36.76|40.12|37.32|39.54|36.74|0
1652919000000|2022-05-19 00:10:00|39.54|36.74|39.72|36.92|39.74|36.94|39.49|36.69|0
1652919300000|2022-05-19 00:15:00|39.69|36.89|39.76|36.96|39.84|37.04|39.61|36.81|0
1652919600000|2022-05-19 00:20:00|39.79|36.99|40.11|37.31|40.15|37.35|39.75|36.95|0
1652919900000|2022-05-19 00:25:00|40.1|37.3|40.17|37.37|40.32|37.52|40.03|37.23|0
1652920200000|2022-05-19 00:30:00|40.18|37.38|40.01|37.21|40.35|37.55|40.01|37.21|0
1652920500000|2022-05-19 00:35:00|40.04|37.24|40.48|37.68|40.54|37.74|40|37.2|0
1652920800000|2022-05-19 00:40:00|40.47|37.67|40.48|37.68|40.63|37.83|40.37|37.57|0
1652921100000|2022-05-19 00:45:00|40.51|37.71|40.57|37.77|40.63|37.83|40.43|37.63|0
1652921400000|2022-05-19 00:50:00|40.6|37.8|40.6|37.8|40.69|37.89|40.52|37.72|0
1652921700000|2022-05-19 00:55:00|40.62|37.82|40.55|37.75|40.67|37.87|40.55|37.75|0
1652922000000|2022-05-19 01:00:00|40.49|37.69|40.45|37.65|40.55|37.75|40.4|37.6|0
1652922300000|2022-05-19 01:05:00|40.44|37.64|40.44|37.64|40.61|37.81|40.37|37.57|0
1652922600000|2022-05-19 01:10:00|40.43|37.63|40.38|37.58|40.5|37.7|40.27|37.47|0
1652922900000|2022-05-19 01:15:00|40.39|37.59|40.41|37.61|40.45|37.65|40.33|37.53|0
1652923200000|2022-05-19 01:20:00|40.47|37.67|40.72|37.92|40.79|37.99|40.47|37.67|0
1652923500000|2022-05-19 01:25:00|40.76|37.96|40.64|37.84|40.78|37.98|40.59|37.79|0
1652923800000|2022-05-19 01:30:00|40.65|37.85|40.75|37.95|40.84|38.04|40.65|37.85|0
1652924100000|2022-05-19 01:35:00|40.77|37.97|40.85|38.05|40.93|38.13|40.68|37.88|0
1652924400000|2022-05-19 01:40:00|40.82|38.02|40.74|37.94|41.07|38.27|40.74|37.94|0
1652924700000|2022-05-19 01:45:00|40.73|37.93|40.57|37.77|40.73|37.93|40.51|37.71|0
1652925000000|2022-05-19 01:50:00|40.56|37.76|40.6|37.8|40.68|37.88|40.48|37.68|0
1652925300000|2022-05-19 01:55:00|40.62|37.82|40.6|37.8|40.65|37.85|40.54|37.74|0
1652925600000|2022-05-19 02:00:00|40.61|37.81|40.57|37.77|40.65|37.85|40.54|37.74|0
1652925900000|2022-05-19 02:05:00|40.58|37.78|40.53|37.73|40.6|37.8|40.35|37.55|0
1652926200000|2022-05-19 02:10:00|40.52|37.72|40.5|37.7|40.57|37.77|40.46|37.66|0
1652926500000|2022-05-19 02:15:00|40.51|37.71|40.52|37.72|40.56|37.76|40.47|37.67|0
1652926800000|2022-05-19 02:20:00|40.53|37.73|40.52|37.72|40.55|37.75|40.48|37.68|0
1652927100000|2022-05-19 02:25:00|40.5|37.7|40.45|37.65|40.5|37.7|40.36|37.56|0
1652927400000|2022-05-19 02:30:00|40.46|37.66|40.34|37.54|40.47|37.67|40.27|37.47|0
1652927700000|2022-05-19 02:35:00|40.3|37.5|40.23|37.43|40.34|37.54|40.19|37.39|0
1652928000000|2022-05-19 02:40:00|40.27|37.47|39.87|37.07|40.29|37.49|39.81|37.01|0
1652928300000|2022-05-19 02:45:00|39.85|37.05|39.81|37.01|39.85|37.05|39.66|36.86|0
1652928600000|2022-05-19 02:50:00|39.8|37|39.74|36.94|39.84|37.04|39.7|36.9|0
1652928900000|2022-05-19 02:55:00|39.73|36.93|39.55|36.75|39.76|36.96|39.53|36.73|0
1652929200000|2022-05-19 03:00:00|39.56|36.76|39.39|36.59|39.56|36.76|39.38|36.58|0
1652929500000|2022-05-19 03:05:00|39.38|36.58|39.38|36.58|39.45|36.65|39.24|36.44|0
1652929800000|2022-05-19 03:10:00|39.39|36.59|39.51|36.71|39.56|36.76|39.1|36.3|0
1652930100000|2022-05-19 03:15:00|39.53|36.73|39.57|36.77|39.6|36.8|39.52|36.72|0
1652930400000|2022-05-19 03:20:00|39.56|36.76|39.1|36.3|39.6|36.8|39.01|36.21|0
1652930700000|2022-05-19 03:25:00|39.11|36.31|39.16|36.36|39.18|36.38|38.9|36.1|0
1652931000000|2022-05-19 03:30:00|39.14|36.34|39.28|36.48|39.28|36.48|39.12|36.32|0
1652931300000|2022-05-19 03:35:00|39.26|36.46|39.13|36.33|39.29|36.49|39.01|36.21|0
1652931600000|2022-05-19 03:40:00|39.12|36.32|39.05|36.25|39.16|36.36|38.85|36.05|0
1652931900000|2022-05-19 03:45:00|39.04|36.24|38.86|36.06|39.09|36.29|38.85|36.05|0
1652932200000|2022-05-19 03:50:00|38.83|36.03|39.03|36.23|39.06|36.26|38.82|36.02|0
1652932500000|2022-05-19 03:55:00|39.01|36.21|38.99|36.19|39.08|36.28|38.92|36.12|0
1652932800000|2022-05-19 04:00:00|39|36.2|39.1|36.3|39.11|36.31|38.99|36.19|0
1652933100000|2022-05-19 04:05:00|39.11|36.31|39.03|36.23|39.11|36.31|39.01|36.21|0
1652933400000|2022-05-19 04:10:00|39.02|36.22|39.02|36.22|39.08|36.28|38.99|36.19|0
1652933700000|2022-05-19 04:15:00|39|36.2|38.99|36.19|39|36.2|38.91|36.11|0
1652934000000|2022-05-19 04:20:00|38.97|36.17|38.94|36.14|39.06|36.26|38.91|36.11|0
1652934300000|2022-05-19 04:25:00|38.93|36.13|39.03|36.23|39.03|36.23|38.93|36.13|0
1652934600000|2022-05-19 04:30:00|39.04|36.24|39.12|36.32|39.21|36.41|39|36.2|0
1652934900000|2022-05-19 04:35:00|39.13|36.33|39.19|36.39|39.22|36.42|39.04|36.24|0
1652935200000|2022-05-19 04:40:00|39.16|36.36|39.1|36.3|39.22|36.42|39.09|36.29|0
1652935500000|2022-05-19 04:45:00|39.09|36.29|38.91|36.11|39.11|36.31|38.85|36.05|0
1652935800000|2022-05-19 04:50:00|38.94|36.14|38.93|36.13|38.99|36.19|38.91|36.11|0
1652936100000|2022-05-19 04:55:00|38.92|36.12|39.04|36.24|39.04|36.24|38.89|36.09|0
1652936400000|2022-05-19 05:00:00|39|36.2|39.11|36.31|39.14|36.34|38.87|36.07|0
1652936700000|2022-05-19 05:05:00|39.12|36.32|39.1|36.3|39.15|36.35|38.93|36.13|0
1652937000000|2022-05-19 05:10:00|39.09|36.29|39.29|36.49|39.3|36.5|39.05|36.25|0
1652937300000|2022-05-19 05:15:00|39.27|36.47|39.23|36.43|39.36|36.56|39.23|36.43|0
1652937600000|2022-05-19 05:20:00|39.24|36.44|39.18|36.38|39.26|36.46|39.12|36.32|0
1652937900000|2022-05-19 05:25:00|39.17|36.37|39.22|36.42|39.27|36.47|39.12|36.32|0
1652938200000|2022-05-19 05:30:00|39.21|36.41|39.48|36.68|39.51|36.71|39.21|36.41|0
1652938500000|2022-05-19 05:35:00|39.52|36.72|39.88|37.08|39.94|37.14|39.51|36.71|0
1652938800000|2022-05-19 05:40:00|39.9|37.1|39.61|36.81|39.94|37.14|39.6|36.8|0
1652939100000|2022-05-19 05:45:00|39.59|36.79|39.77|36.97|39.81|37.01|39.47|36.67|0
1652939400000|2022-05-19 05:50:00|39.76|36.96|39.73|36.93|39.78|36.98|39.65|36.85|0
1652939700000|2022-05-19 05:55:00|39.72|36.92|39.71|36.91|39.8|37|39.58|36.78|0
1652940000000|2022-05-19 06:00:00|39.75|36.95|39.88|37.08|39.97|37.17|39.62|36.82|0
1652940300000|2022-05-19 06:05:00|39.89|37.09|39.57|36.77|39.95|37.15|39.57|36.77|0
1652940600000|2022-05-19 06:10:00|39.54|36.74|39.67|36.87|39.72|36.92|39.41|36.61|0
1652940900000|2022-05-19 06:15:00|39.66|36.86|39.77|36.97|39.81|37.01|39.53|36.73|0
1652941200000|2022-05-19 06:20:00|39.78|36.98|39.86|37.06|39.92|37.12|39.75|36.95|0
1652941500000|2022-05-19 06:25:00|39.83|37.03|39.8|37|39.84|37.04|39.64|36.84|0
1652941800000|2022-05-19 06:30:00|39.78|36.98|39.58|36.78|39.81|37.01|39.46|36.66|0
1652942100000|2022-05-19 06:35:00|39.57|36.77|39.15|36.35|39.57|36.77|39.08|36.28|0
1652942400000|2022-05-19 06:40:00|39.13|36.33|39.4|36.6|39.48|36.68|39.13|36.33|0
1652942700000|2022-05-19 06:45:00|39.42|36.62|39.46|36.66|39.49|36.69|39.33|36.53|0
1652943000000|2022-05-19 06:50:00|39.45|36.65|39.51|36.71|39.54|36.74|39.39|36.59|0
1652943300000|2022-05-19 06:55:00|39.5|36.7|39.44|36.64|39.54|36.74|39.41|36.61|0
1652943600000|2022-05-19 07:00:00|39.48|36.68|39.39|36.59|39.75|36.95|39.25|36.45|0
1652943900000|2022-05-19 07:05:00|39.14|36.74|38.94|36.54|39.18|36.78|38.84|36.44|0
1652944200000|2022-05-19 07:10:00|38.98|36.58|39.36|36.96|39.53|37.13|38.98|36.58|0
1652944500000|2022-05-19 07:15:00|39.38|36.98|39.41|37.01|39.64|37.24|39.18|36.78|0
1652944800000|2022-05-19 07:20:00|39.4|37|40.01|37.61|40.07|37.67|39.4|37|0
1652945100000|2022-05-19 07:25:00|40.05|37.65|41.57|39.17|41.59|39.19|39.06|36.66|0
1652945400000|2022-05-19 07:30:00|41.54|39.14|43.82|41.42|43.9|41.5|41.54|39.14|0
1652945700000|2022-05-19 07:35:00|43.8|41.4|44.47|42.07|44.5|42.1|43.79|41.39|0
1652946000000|2022-05-19 07:40:00|44.43|42.03|44.01|41.61|44.47|42.07|43.89|41.49|0
1652946300000|2022-05-19 07:45:00|43.92|41.52|43.69|41.29|43.97|41.57|43.58|41.18|0
1652946600000|2022-05-19 07:50:00|43.67|41.27|43.79|41.39|43.89|41.49|43.62|41.22|0
1652946900000|2022-05-19 07:55:00|43.73|41.33|43.29|40.89|43.73|41.33|43.18|40.78|0
1652947200000|2022-05-19 08:00:00|43.28|40.88|43.78|41.38|43.78|41.38|43.22|40.82|0
1652947500000|2022-05-19 08:05:00|43.79|41.39|43.66|41.26|44.06|41.66|43.63|41.23|0
1652947800000|2022-05-19 08:10:00|43.63|41.23|43.42|41.02|43.85|41.45|43.39|40.99|0
1652948100000|2022-05-19 08:15:00|43.4|41|43.92|41.52|43.97|41.57|43.35|40.95|0
1652948400000|2022-05-19 08:20:00|43.91|41.51|43.87|41.47|43.97|41.57|43.79|41.39|0
1652948700000|2022-05-19 08:25:00|43.86|41.46|44.06|41.66|44.15|41.75|43.63|41.23|0
1652949000000|2022-05-19 08:30:00|43.87|41.47|44.33|41.93|44.35|41.95|43.83|41.43|0
1652949300000|2022-05-19 08:35:00|44.32|41.92|44.2|41.8|44.37|41.97|44.15|41.75|0
1652949600000|2022-05-19 08:40:00|44.21|41.81|44.44|42.04|44.46|42.06|44.2|41.8|0
1652949900000|2022-05-19 08:45:00|44.43|42.03|44.41|42.01|44.45|42.05|44.15|41.75|0
1652950200000|2022-05-19 08:50:00|44.43|42.03|44.18|41.78|44.43|42.03|44.11|41.71|0
1652950500000|2022-05-19 08:55:00|44.2|41.8|44.91|42.51|44.93|42.53|44.18|41.78|0
1652950800000|2022-05-19 09:00:00|44.93|42.53|45.06|42.66|45.15|42.75|44.93|42.53|0
1652951100000|2022-05-19 09:05:00|45.03|42.63|44.27|41.87|45.03|42.63|43.79|41.39|0
1652951400000|2022-05-19 09:10:00|44.29|41.89|44.85|42.45|44.97|42.57|44.29|41.89|0
1652951700000|2022-05-19 09:15:00|44.87|42.47|44.82|42.42|44.91|42.51|44.72|42.32|0
1652952000000|2022-05-19 09:20:00|44.84|42.44|44.85|42.45|44.89|42.49|44.61|42.21|0
1652952300000|2022-05-19 09:25:00|44.83|42.43|44.74|42.34|44.9|42.5|44.62|42.22|0
1652952600000|2022-05-19 09:30:00|44.73|42.33|44.77|42.37|44.97|42.57|44.69|42.29|0
1652952900000|2022-05-19 09:35:00|44.76|42.36|45.19|42.79|45.22|42.82|44.74|42.34|0
1652953200000|2022-05-19 09:40:00|45.21|42.81|45.2|42.8|45.3|42.9|45.02|42.62|0
1652953500000|2022-05-19 09:45:00|45.19|42.79|44.81|42.41|45.21|42.81|44.76|42.36|0
1652953800000|2022-05-19 09:50:00|44.82|42.42|44.7|42.3|44.98|42.58|44.61|42.21|0
1652954100000|2022-05-19 09:55:00|44.71|42.31|45|42.6|45.18|42.78|44.71|42.31|0
1652954400000|2022-05-19 10:00:00|44.98|42.58|44.71|42.31|45.12|42.72|44.56|42.16|0
1652954700000|2022-05-19 10:05:00|44.69|42.29|44.48|42.08|44.72|42.32|44.44|42.04|0
1652955000000|2022-05-19 10:10:00|44.45|42.05|44.43|42.03|44.52|42.12|44.29|41.89|0
1652955300000|2022-05-19 10:15:00|44.44|42.04|44.48|42.08|44.72|42.32|44.39|41.99|0
1652955600000|2022-05-19 10:20:00|44.55|42.15|44.35|41.95|44.6|42.2|44.3|41.9|0
1652955900000|2022-05-19 10:25:00|44.34|41.94|44.44|42.04|44.52|42.12|44.29|41.89|0
1652956200000|2022-05-19 10:30:00|44.48|42.08|44.76|42.36|44.83|42.43|44.44|42.04|0
1652956500000|2022-05-19 10:35:00|44.75|42.35|44.33|41.93|44.77|42.37|44.33|41.93|0
1652956800000|2022-05-19 10:40:00|44.35|41.95|43.75|41.35|44.4|42|43.71|41.31|0
1652957100000|2022-05-19 10:45:00|43.73|41.33|43.37|40.97|43.73|41.33|43.3|40.9|0
1652957400000|2022-05-19 10:50:00|43.35|40.95|42.74|40.34|43.37|40.97|42.31|39.91|0
1652957700000|2022-05-19 10:55:00|42.71|40.31|42.59|40.19|42.79|40.39|42.52|40.12|0
1652958000000|2022-05-19 11:00:00|42.61|40.21|42.77|40.37|42.79|40.39|42.4|40|0
1652958300000|2022-05-19 11:05:00|42.79|40.39|43|40.6|43.1|40.7|42.79|40.39|0
1652958600000|2022-05-19 11:10:00|43.01|40.61|42.85|40.45|43.23|40.83|42.85|40.45|0
1652958900000|2022-05-19 11:15:00|42.86|40.46|42.93|40.53|42.98|40.58|42.79|40.39|0
1652959200000|2022-05-19 11:20:00|42.91|40.51|42.4|40|42.95|40.55|42.3|39.9|0
1652959500000|2022-05-19 11:25:00|42.43|40.03|41.94|39.54|42.43|40.03|41.75|39.35|0
1652959800000|2022-05-19 11:30:00|41.9|39.5|42.31|39.91|42.36|39.96|41.9|39.5|0
1652960100000|2022-05-19 11:35:00|42.29|39.89|42.24|39.84|42.32|39.92|42.03|39.63|0
1652960400000|2022-05-19 11:40:00|42.23|39.83|41.91|39.51|42.34|39.94|41.76|39.36|0
1652960700000|2022-05-19 11:45:00|41.92|39.52|42.76|40.36|43.4|41|41.9|39.5|0
1652961000000|2022-05-19 11:50:00|42.79|40.39|42.66|40.26|42.9|40.5|42.66|40.26|0
1652961300000|2022-05-19 11:55:00|42.68|40.28|42.42|40.02|42.68|40.28|42.08|39.68|0
1652961600000|2022-05-19 12:00:00|42.43|40.03|42.13|39.73|42.47|40.07|41.82|39.42|0
1652961900000|2022-05-19 12:05:00|42.15|39.75|42.17|39.77|42.2|39.8|42.03|39.63|0
1652962200000|2022-05-19 12:10:00|42.13|39.73|42.37|39.97|42.4|40|42.04|39.64|0
1652962500000|2022-05-19 12:15:00|42.36|39.96|42.39|39.99|42.58|40.18|42.32|39.92|0
1652962800000|2022-05-19 12:20:00|42.4|40|42.82|40.42|42.82|40.42|42.29|39.89|0
1652963100000|2022-05-19 12:25:00|42.83|40.43|42.55|40.15|42.89|40.49|42.53|40.13|0
1652963400000|2022-05-19 12:30:00|42.49|40.09|42.98|40.58|43.05|40.65|42.39|39.99|0
1652963700000|2022-05-19 12:35:00|42.97|40.57|43.13|40.73|43.16|40.76|42.58|40.18|0
1652964000000|2022-05-19 12:40:00|43.11|40.71|42.82|40.42|43.23|40.83|42.75|40.35|0
1652964300000|2022-05-19 12:45:00|42.84|40.44|42.65|40.25|42.88|40.48|42.6|40.2|0
1652964600000|2022-05-19 12:50:00|42.69|40.29|42.69|40.29|42.75|40.35|42.52|40.12|0
1652964900000|2022-05-19 12:55:00|42.74|40.34|43.05|40.65|43.05|40.65|42.46|40.06|0
1652965200000|2022-05-19 13:00:00|43.07|40.67|42.94|40.54|43.08|40.68|42.87|40.47|0
1652965500000|2022-05-19 13:05:00|42.9|40.5|42.61|40.21|42.94|40.54|42.55|40.15|0
1652965800000|2022-05-19 13:10:00|42.59|40.19|42.25|39.85|42.59|40.19|42.05|39.65|0
1652966100000|2022-05-19 13:15:00|42.24|39.84|42.38|39.98|42.49|40.09|42.21|39.81|0
1652966400000|2022-05-19 13:20:00|42.37|39.97|42.59|40.19|42.59|40.19|42.11|39.71|0
1652966700000|2022-05-19 13:25:00|42.63|40.23|42.52|40.12|42.64|40.24|42.31|39.91|0
1652967000000|2022-05-19 13:30:00|42.43|40.03|41.44|39.04|42.57|40.17|41.22|38.82|0
1652967300000|2022-05-19 13:35:00|41.3|38.9|41.32|38.92|42.33|39.93|40.81|38.41|0
1652967600000|2022-05-19 13:40:00|41.34|38.94|42.48|40.08|42.54|40.14|41.18|38.78|0
1652967900000|2022-05-19 13:45:00|42.43|40.03|43.16|40.76|43.86|41.46|42.17|39.77|0
1652968200000|2022-05-19 13:50:00|43.19|40.79|43.33|40.93|43.87|41.47|42.98|40.58|0
1652968500000|2022-05-19 13:55:00|43.36|40.96|43.23|40.83|43.36|40.96|42.42|40.02|0
1652968800000|2022-05-19 14:00:00|43.13|40.73|41.63|39.23|43.26|40.86|40.65|38.25|0
1652969100000|2022-05-19 14:05:00|41.58|39.18|42.17|39.77|42.47|40.07|41.47|39.07|0
1652969400000|2022-05-19 14:10:00|42.2|39.8|41.96|39.56|42.3|39.9|41.42|39.02|0
1652969700000|2022-05-19 14:15:00|41.91|39.51|41.58|39.18|42.12|39.72|41.25|38.85|0
1652970000000|2022-05-19 14:20:00|41.64|39.24|41.11|38.71|41.64|39.24|40.71|38.31|0
1652970300000|2022-05-19 14:25:00|41.12|38.72|42.35|39.95|42.69|40.29|41.09|38.69|0
1652970600000|2022-05-19 14:30:00|42.43|40.03|41.92|39.52|42.95|40.55|41.87|39.47|0
1652970900000|2022-05-19 14:35:00|41.97|39.57|42.36|39.96|42.68|40.28|41.71|39.31|0
1652971200000|2022-05-19 14:40:00|42.44|40.04|42.38|39.98|42.83|40.43|41.43|39.03|0
1652971500000|2022-05-19 14:45:00|42.37|39.97|42.49|40.09|42.69|40.29|41.92|39.52|0
1652971800000|2022-05-19 14:50:00|42.45|40.05|41.34|38.94|42.58|40.18|41.34|38.94|0
1652972100000|2022-05-19 14:55:00|41.32|38.92|41.62|39.22|41.76|39.36|40.99|38.59|0
1652972400000|2022-05-19 15:00:00|41.58|39.18|40.84|38.44|41.97|39.57|40.6|38.2|0
1652972700000|2022-05-19 15:05:00|40.78|38.38|41.03|38.63|41.64|39.24|40.74|38.34|0
1652973000000|2022-05-19 15:10:00|41.01|38.61|41.15|38.75|41.18|38.78|40.43|38.03|0
1652973300000|2022-05-19 15:15:00|41.17|38.77|40.8|38.4|41.51|39.11|40.79|38.39|0
1652973600000|2022-05-19 15:20:00|40.93|38.53|40.51|38.11|41.23|38.83|40.37|37.97|0
1652973900000|2022-05-19 15:25:00|40.48|38.08|40.58|38.18|41.05|38.65|40.48|38.08|0
1652974200000|2022-05-19 15:30:00|40.54|38.14|39.75|37.35|40.54|38.14|39.69|37.29|0
1652974500000|2022-05-19 15:35:00|39.72|37.32|38.4|36|40.51|38.11|38.3|35.9|0
1652974800000|2022-05-19 15:40:00|38.38|35.98|37.86|35.46|38.38|35.98|37.69|35.29|0
1652975100000|2022-05-19 15:45:00|37.91|35.51|37.84|35.44|38.12|35.72|37.71|35.31|0
1652975400000|2022-05-19 15:50:00|37.78|35.38|38.44|36.04|38.52|36.12|37.78|35.38|0
1652975700000|2022-05-19 15:55:00|38.41|36.01|38.51|36.11|38.87|36.47|38.41|36.01|0
1652976000000|2022-05-19 16:00:00|38.45|36.05|38.69|36.29|38.78|36.38|38.35|35.95|0
1652976300000|2022-05-19 16:05:00|38.72|36.32|38.58|36.18|38.87|36.47|38.44|36.04|0
1652976600000|2022-05-19 16:10:00|38.54|36.14|38.41|36.01|38.54|36.14|38.25|35.85|0
1652976900000|2022-05-19 16:15:00|38.42|36.02|38.76|36.36|38.84|36.44|38.11|35.71|0
1652977200000|2022-05-19 16:20:00|38.78|36.38|39.16|36.76|39.43|37.03|38.78|36.38|0
1652977500000|2022-05-19 16:25:00|39.17|36.77|38.9|36.5|39.35|36.95|38.8|36.4|0
1652977800000|2022-05-19 16:30:00|38.85|36.45|39.15|36.75|39.42|37.02|38.76|36.36|0
1652978100000|2022-05-19 16:35:00|39.2|36.8|39.86|37.46|39.9|37.5|39.15|36.75|0
1652978400000|2022-05-19 16:40:00|39.83|37.43|39.69|36.81|39.83|37.43|38.79|36.39|0
1652978700000|2022-05-19 16:45:00|39.71|36.83|39.83|36.95|40|37.12|39.6|36.72|0
1652979000000|2022-05-19 16:50:00|39.8|36.92|39.78|36.9|39.8|36.92|39.5|36.62|0
1652979300000|2022-05-19 16:55:00|39.79|36.91|39.07|36.19|39.96|37.08|39.02|36.14|0
1652979600000|2022-05-19 17:00:00|39.08|36.2|39.27|36.39|39.43|36.55|38.9|36.02|0
1652979900000|2022-05-19 17:05:00|39.26|36.38|39.18|36.3|39.43|36.55|38.72|35.84|0
1652980200000|2022-05-19 17:10:00|39.17|36.29|39.81|36.93|40.05|37.17|39.17|36.29|0
1652980500000|2022-05-19 17:15:00|39.79|36.91|39.35|36.47|40.04|37.16|39.3|36.42|0
1652980800000|2022-05-19 17:20:00|39.27|36.39|36.07|33.19|41.42|38.54|36.07|33.19|0
1652981100000|2022-05-19 17:25:00|37.71|34.83|38.78|35.9|39.56|36.68|37.71|34.83|0
1652981400000|2022-05-19 17:30:00|38.69|35.81|38.63|35.75|38.95|36.07|38.2|35.32|0
1652981700000|2022-05-19 17:35:00|38.75|35.87|38.36|35.48|38.81|35.93|38.27|35.39|0
1652982000000|2022-05-19 17:40:00|38.35|35.47|38.34|35.46|38.64|35.76|38.17|35.29|0
1652982300000|2022-05-19 17:45:00|38.33|35.45|39.39|36.51|39.4|36.52|38.24|35.36|0
1652982600000|2022-05-19 17:50:00|39.33|36.45|38.21|35.33|39.37|36.49|38.15|35.27|0
1652982900000|2022-05-19 17:55:00|38.16|35.28|37.58|34.7|38.38|35.5|37.21|34.33|0
1652983200000|2022-05-19 18:00:00|37.56|34.68|38.11|35.23|38.26|35.38|37.52|34.64|0
1652983500000|2022-05-19 18:05:00|38.18|35.3|38.19|35.31|38.57|35.69|38.07|35.19|0
1652983800000|2022-05-19 18:10:00|38.15|35.27|38.09|35.21|38.33|35.45|37.76|34.88|0
1652984100000|2022-05-19 18:15:00|38.01|35.13|38.32|35.44|38.37|35.49|37.75|34.87|0
1652984400000|2022-05-19 18:20:00|38.35|35.47|38.04|35.16|38.51|35.63|37.84|34.96|0
1652984700000|2022-05-19 18:25:00|38.01|35.13|37.83|35.43|38.3|35.76|37.68|35.06|0
1652985000000|2022-05-19 18:30:00|37.86|35.46|37.77|35.37|38.05|35.65|37.52|35.12|0
1652985300000|2022-05-19 18:35:00|37.83|35.43|37.39|34.99|38.04|35.64|37.05|34.65|0
1652985600000|2022-05-19 18:40:00|37.41|35.01|37.22|34.82|38.03|35.63|37.22|34.82|0
1652985900000|2022-05-19 18:45:00|37.18|34.78|36.12|33.72|37.4|35|36.12|33.72|0
1652986200000|2022-05-19 18:50:00|36.11|33.71|35.87|33.47|36.28|33.88|35.78|33.38|0
1652986500000|2022-05-19 18:55:00|35.94|33.54|35.96|33.56|36.49|34.09|35.89|33.49|0
1652986800000|2022-05-19 19:00:00|35.99|33.59|35.7|32.82|36.15|33.75|35.25|32.62|0
1652987100000|2022-05-19 19:05:00|35.65|32.77|36.5|33.62|36.5|33.62|35.6|32.72|0
1652987400000|2022-05-19 19:10:00|36.49|33.61|36.67|33.79|37.03|34.15|36.45|33.57|0
1652987700000|2022-05-19 19:15:00|36.71|33.83|37.18|34.3|37.32|34.44|36.63|33.75|0
1652988000000|2022-05-19 19:20:00|37.15|34.27|37.83|34.95|37.86|34.98|37.15|34.27|0
1652988300000|2022-05-19 19:25:00|37.86|34.98|38.19|35.31|38.21|35.33|37.35|34.47|0
1652988600000|2022-05-19 19:30:00|38.18|35.3|38.31|35.43|38.31|35.43|37.88|35|0
1652988900000|2022-05-19 19:35:00|38.33|35.45|38.27|35.39|38.72|35.84|37.74|34.86|0
1652989200000|2022-05-19 19:40:00|38.26|35.38|37.59|34.71|38.45|35.57|37.52|34.64|0
1652989500000|2022-05-19 19:45:00|37.56|34.68|37.9|35.02|38.2|35.32|37.3|34.42|0
1652989800000|2022-05-19 19:50:00|37.99|35.11|37.19|34.31|38.25|35.37|37.19|34.31|0
1652990100000|2022-05-19 19:55:00|37.13|34.25|37.31|34.43|37.34|34.46|36.84|33.96|0
1652990400000|2022-05-19 20:00:00|37.14|34.74|37.26|34.86|37.47|35.07|37.08|34.68|0
1652990700000|2022-05-19 20:05:00|37.24|34.84|37.24|34.84|37.3|34.9|37.06|34.66|0
1652991000000|2022-05-19 20:10:00|37.23|34.83|37.02|34.62|37.24|34.84|36.99|34.59|0
1652991300000|2022-05-19 20:15:00|37.22|34.42|37.19|34.39|37.34|34.54|37.14|34.34|0
1652991600000|2022-05-19 20:20:00|37.2|34.4|37.28|34.48|37.3|34.5|37.2|34.4|0
1652991900000|2022-05-19 20:25:00|37.27|34.47|37.23|34.43|37.38|34.58|37.2|34.4|0
1652992200000|2022-05-19 20:30:00|37.19|34.39|37.29|34.49|37.3|34.5|37.14|34.34|0
1652992500000|2022-05-19 20:35:00|37.27|34.47|37.27|34.47|37.32|34.52|37.23|34.43|0
1652992800000|2022-05-19 20:40:00|37.29|34.49|37.21|34.41|37.33|34.53|37.18|34.38|0
1652993100000|2022-05-19 20:45:00|37.23|34.43|37.03|34.23|37.25|34.45|37.02|34.22|0
1652993400000|2022-05-19 20:50:00|37.04|34.24|36.93|34.13|37.1|34.3|36.93|34.13|0
1652993700000|2022-05-19 20:55:00|36.94|34.14|37.13|34.33|37.13|34.33|36.92|34.12|0
1652994000000|2022-05-19 21:00:00|37.09|34.29|37.16|34.36|37.18|34.38|37.09|34.29|0
1652994600000|2022-05-19 21:10:00|37.12|34.32|37.14|34.34|37.16|34.36|37.12|34.32|0
1652994900000|2022-05-19 21:15:00|37.13|34.33|37.12|34.32|37.14|34.34|37.12|34.32|0
1652995200000|2022-05-19 21:20:00|37.13|34.33|37.12|34.32|37.13|34.33|37.1|34.3|0
1652995500000|2022-05-19 21:25:00|37.13|34.33|37.13|34.33|37.13|34.33|37.12|34.32|0
1652996100000|2022-05-19 21:35:00|37.12|34.32|37.13|34.33|37.14|34.34|37.12|34.32|0
1652996400000|2022-05-19 21:40:00|37.11|34.31|37.1|34.3|37.13|34.33|37.09|34.29|0
1652996700000|2022-05-19 21:45:00|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652997000000|2022-05-19 21:50:00|37.1|34.3|37.13|34.33|37.14|34.34|37.1|34.3|0
1652997300000|2022-05-19 21:55:00|37.12|34.32|37.13|34.33|37.13|34.33|37.12|34.32|0
1652997600000|2022-05-19 22:00:00|37.07|34.27|36.86|34.06|37.11|34.31|36.83|34.03|0
1652997900000|2022-05-19 22:05:00|36.88|34.08|36.77|33.97|36.88|34.08|36.69|33.89|0
1652998200000|2022-05-19 22:10:00|36.76|33.96|36.74|33.94|36.77|33.97|36.72|33.92|0
1652998500000|2022-05-19 22:15:00|36.73|33.93|36.68|33.88|36.93|34.13|36.66|33.86|0
1652998800000|2022-05-19 22:20:00|36.69|33.89|36.7|33.9|36.76|33.96|36.65|33.85|0
1652999100000|2022-05-19 22:25:00|36.69|33.89|36.75|33.95|36.76|33.96|36.62|33.82|0
1652999400000|2022-05-19 22:30:00|36.73|33.93|36.79|33.99|36.94|34.14|36.69|33.89|0
1652999700000|2022-05-19 22:35:00|36.8|34|36.91|34.11|36.93|34.13|36.77|33.97|0
1653000000000|2022-05-19 22:40:00|36.93|34.13|36.92|34.12|36.93|34.13|36.88|34.08|0
1653000300000|2022-05-19 22:45:00|36.93|34.13|36.9|34.1|36.97|34.17|36.9|34.1|0
1653000600000|2022-05-19 22:50:00|36.91|34.11|36.86|34.06|36.92|34.12|36.84|34.04|0
1653000900000|2022-05-19 22:55:00|36.84|34.04|36.87|34.07|36.97|34.17|36.83|34.03|0
1653001200000|2022-05-19 23:00:00|36.86|34.06|36.78|33.98|36.91|34.11|36.77|33.97|0
1653001500000|2022-05-19 23:05:00|36.8|34|36.9|34.1|36.9|34.1|36.77|33.97|0
1653001800000|2022-05-19 23:10:00|36.89|34.09|37|34.2|37.01|34.21|36.85|34.05|0
1653002100000|2022-05-19 23:15:00|37.03|34.23|36.98|34.18|37.06|34.26|36.97|34.17|0
1653002400000|2022-05-19 23:20:00|36.97|34.17|36.95|34.15|37.03|34.23|36.92|34.12|0
1653002700000|2022-05-19 23:25:00|36.94|34.14|36.78|33.98|36.97|34.17|36.72|33.92|0
1653003000000|2022-05-19 23:30:00|36.76|33.96|36.73|33.93|36.79|33.99|36.7|33.9|0
1653003300000|2022-05-19 23:35:00|36.72|33.92|36.7|33.9|36.75|33.95|36.66|33.86|0
1653003600000|2022-05-19 23:40:00|36.69|33.89|36.64|33.84|36.71|33.91|36.59|33.79|0
1653003900000|2022-05-19 23:45:00|36.63|33.83|36.48|33.68|36.68|33.88|36.48|33.68|0
1653004200000|2022-05-19 23:50:00|36.5|33.7|36.5|33.7|36.58|33.78|36.42|33.62|0
1653004500000|2022-05-19 23:55:00|36.52|33.72|36.55|33.75|36.58|33.78|36.48|33.68|0
1653004800000|2022-05-20 00:00:00|36.51|33.71|36.38|33.58|36.54|33.74|36.33|33.53|0
1653005100000|2022-05-20 00:05:00|36.36|33.56|36.3|33.5|36.45|33.65|36.2|33.4|0
1653005400000|2022-05-20 00:10:00|36.29|33.49|36.16|33.36|36.3|33.5|36.12|33.32|0
1653005700000|2022-05-20 00:15:00|36.15|33.35|36.2|33.4|36.22|33.42|35.97|33.17|0
1653006000000|2022-05-20 00:20:00|36.22|33.42|36.17|33.37|36.24|33.44|36.13|33.33|0
1653006300000|2022-05-20 00:25:00|36.16|33.36|36.13|33.33|36.26|33.46|36.12|33.32|0
1653006600000|2022-05-20 00:30:00|36.11|33.31|35.97|33.17|36.11|33.31|35.97|33.17|0
1653006900000|2022-05-20 00:35:00|35.98|33.18|35.91|33.11|36.04|33.24|35.81|33.01|0
1653007200000|2022-05-20 00:40:00|35.9|33.1|35.93|33.13|36|33.2|35.84|33.04|0
1653007500000|2022-05-20 00:45:00|35.91|33.11|35.98|33.18|36.02|33.22|35.88|33.08|0
1653007800000|2022-05-20 00:50:00|35.99|33.19|36.15|33.35|36.22|33.42|35.98|33.18|0
1653008100000|2022-05-20 00:55:00|36.16|33.36|36.16|33.36|36.25|33.45|36.08|33.28|0
1653008400000|2022-05-20 01:00:00|36.19|33.39|36.16|33.36|36.23|33.43|36.13|33.33|0
1653008700000|2022-05-20 01:05:00|36.15|33.35|36.06|33.26|36.18|33.38|36.06|33.26|0
1653009000000|2022-05-20 01:10:00|36.08|33.28|36.05|33.25|36.08|33.28|35.97|33.17|0
1653009300000|2022-05-20 01:15:00|36.03|33.23|35.79|32.99|36.06|33.26|35.76|32.96|0
1653009600000|2022-05-20 01:20:00|35.77|32.97|35.73|32.93|35.87|33.07|35.72|32.92|0
1653009900000|2022-05-20 01:25:00|35.7|32.9|35.52|32.72|35.7|32.9|35.49|32.69|0
1653010200000|2022-05-20 01:30:00|35.53|32.73|35.35|32.55|35.56|32.76|35.29|32.49|0
1653010500000|2022-05-20 01:35:00|35.33|32.53|35.4|32.6|35.59|32.79|35.32|32.52|0
1653010800000|2022-05-20 01:40:00|35.38|32.58|35.39|32.59|35.43|32.63|35.31|32.51|0
1653011100000|2022-05-20 01:45:00|35.4|32.6|35.51|32.71|35.53|32.73|35.37|32.57|0
1653011400000|2022-05-20 01:50:00|35.5|32.7|35.41|32.61|35.54|32.74|35.4|32.6|0
1653011700000|2022-05-20 01:55:00|35.4|32.6|35.5|32.7|35.53|32.73|35.34|32.54|0
1653012000000|2022-05-20 02:00:00|35.48|32.68|35.62|32.82|35.66|32.86|35.48|32.68|0
1653012300000|2022-05-20 02:05:00|35.59|32.79|35.75|32.95|35.75|32.95|35.55|32.75|0
1653012600000|2022-05-20 02:10:00|35.78|32.98|36.02|33.22|36.03|33.23|35.78|32.98|0
1653012900000|2022-05-20 02:15:00|36.03|33.23|35.86|33.06|36.03|33.23|35.77|32.97|0
1653013200000|2022-05-20 02:20:00|35.85|33.05|35.79|32.99|35.85|33.05|35.75|32.95|0
1653013500000|2022-05-20 02:25:00|35.83|33.03|35.72|32.92|35.83|33.03|35.69|32.89|0
1653013800000|2022-05-20 02:30:00|35.71|32.91|35.83|33.03|35.92|33.12|35.69|32.89|0
1653014100000|2022-05-20 02:35:00|35.84|33.04|35.83|33.03|35.86|33.06|35.78|32.98|0
1653014400000|2022-05-20 02:40:00|35.84|33.04|35.75|32.95|35.87|33.07|35.74|32.94|0
1653014700000|2022-05-20 02:45:00|35.74|32.94|35.42|32.62|35.74|32.94|35.4|32.6|0
1653015000000|2022-05-20 02:50:00|35.4|32.6|35.44|32.64|35.47|32.67|35.39|32.59|0
1653015300000|2022-05-20 02:55:00|35.43|32.63|35.43|32.63|35.53|32.73|35.41|32.61|0
1653015600000|2022-05-20 03:00:00|35.44|32.64|35.54|32.74|35.54|32.74|35.44|32.64|0
1653015900000|2022-05-20 03:05:00|35.55|32.75|35.56|32.76|35.58|32.78|35.5|32.7|0
1653016200000|2022-05-20 03:10:00|35.57|32.77|35.68|32.88|35.75|32.95|35.55|32.75|0
1653016500000|2022-05-20 03:15:00|35.67|32.87|35.65|32.85|35.69|32.89|35.62|32.82|0
1653016800000|2022-05-20 03:20:00|35.66|32.86|35.54|32.74|35.66|32.86|35.53|32.73|0
1653017100000|2022-05-20 03:25:00|35.53|32.73|35.59|32.79|35.6|32.8|35.5|32.7|0
1653017400000|2022-05-20 03:30:00|35.58|32.78|35.62|32.82|35.64|32.84|35.57|32.77|0
1653017700000|2022-05-20 03:35:00|35.63|32.83|35.46|32.66|35.63|32.83|35.39|32.59|0
1653018000000|2022-05-20 03:40:00|35.47|32.67|35.54|32.74|35.59|32.79|35.45|32.65|0
1653018300000|2022-05-20 03:45:00|35.56|32.76|35.6|32.8|35.61|32.81|35.51|32.71|0
1653018600000|2022-05-20 03:50:00|35.61|32.81|35.71|32.91|35.8|33|35.56|32.76|0
1653018900000|2022-05-20 03:55:00|35.7|32.9|35.67|32.87|35.71|32.91|35.63|32.83|0
1653019200000|2022-05-20 04:00:00|35.71|32.91|35.55|32.75|35.73|32.93|35.55|32.75|0
1653019500000|2022-05-20 04:05:00|35.56|32.76|35.44|32.64|35.57|32.77|35.4|32.6|0
1653019800000|2022-05-20 04:10:00|35.43|32.63|35.44|32.64|35.44|32.64|35.31|32.51|0
1653020100000|2022-05-20 04:15:00|35.42|32.62|35.34|32.54|35.47|32.67|35.32|32.52|0
1653020400000|2022-05-20 04:20:00|35.35|32.55|35.28|32.48|35.42|32.62|35.28|32.48|0
1653020700000|2022-05-20 04:25:00|35.27|32.47|35.18|32.38|35.27|32.47|35.13|32.33|0
1653021000000|2022-05-20 04:30:00|35.2|32.4|35.29|32.49|35.32|32.52|35.2|32.4|0
1653021300000|2022-05-20 04:35:00|35.31|32.51|35.28|32.48|35.32|32.52|35.24|32.44|0
1653021600000|2022-05-20 04:40:00|35.29|32.49|35.28|32.48|35.34|32.54|35.26|32.46|0
1653021900000|2022-05-20 04:45:00|35.26|32.46|35.3|32.5|35.32|32.52|35.22|32.42|0
1653022200000|2022-05-20 04:50:00|35.29|32.49|35.26|32.46|35.32|32.52|35.26|32.46|0
1653022500000|2022-05-20 04:55:00|35.27|32.47|35.18|32.38|35.3|32.5|35.18|32.38|0
1653022800000|2022-05-20 05:00:00|35.19|32.39|35.36|32.56|35.41|32.61|35.15|32.35|0
1653023100000|2022-05-20 05:05:00|35.37|32.57|35.33|32.53|35.38|32.58|35.23|32.43|0
1653023400000|2022-05-20 05:10:00|35.34|32.54|35.31|32.51|35.35|32.55|35.25|32.45|0
1653023700000|2022-05-20 05:15:00|35.33|32.53|35.37|32.57|35.51|32.71|35.27|32.47|0
1653024000000|2022-05-20 05:20:00|35.36|32.56|35.38|32.58|35.42|32.62|35.27|32.47|0
1653024300000|2022-05-20 05:25:00|35.39|32.59|35.35|32.55|35.42|32.62|35.28|32.48|0
1653024600000|2022-05-20 05:30:00|35.32|32.52|35.33|32.53|35.39|32.59|35.27|32.47|0
1653024900000|2022-05-20 05:35:00|35.35|32.55|35.26|32.46|35.4|32.6|35.24|32.44|0
1653025200000|2022-05-20 05:40:00|35.25|32.45|35.26|32.46|35.3|32.5|35.18|32.38|0
1653025500000|2022-05-20 05:45:00|35.25|32.45|35.26|32.46|35.35|32.55|35.23|32.43|0
1653025800000|2022-05-20 05:50:00|35.28|32.48|34.76|31.96|35.28|32.48|34.69|31.89|0
1653026100000|2022-05-20 05:55:00|34.79|31.99|34.91|32.11|34.92|32.12|34.79|31.99|0
1653026400000|2022-05-20 06:00:00|34.9|32.1|34.99|32.19|35.08|32.28|34.84|32.04|0
1653026700000|2022-05-20 06:05:00|35.01|32.21|34.98|32.18|35.13|32.33|34.94|32.14|0
1653027000000|2022-05-20 06:10:00|34.96|32.16|35.01|32.21|35.03|32.23|34.71|31.91|0
1653027300000|2022-05-20 06:15:00|35.03|32.23|35.06|32.26|35.13|32.33|35|32.2|0
1653027600000|2022-05-20 06:20:00|35.07|32.27|34.99|32.19|35.11|32.31|34.99|32.19|0
1653027900000|2022-05-20 06:25:00|35.03|32.23|35.39|32.59|35.47|32.67|35.03|32.23|0
1653028200000|2022-05-20 06:30:00|35.4|32.6|35.33|32.53|35.53|32.73|35.31|32.51|0
1653028500000|2022-05-20 06:35:00|35.32|32.52|35.42|32.62|35.5|32.7|35.29|32.49|0
1653028800000|2022-05-20 06:40:00|35.43|32.63|35.31|32.51|35.5|32.7|35.31|32.51|0
1653029100000|2022-05-20 06:45:00|35.32|32.52|35.47|32.67|35.54|32.74|35.29|32.49|0
1653029400000|2022-05-20 06:50:00|35.46|32.66|35.67|32.87|35.67|32.87|35.43|32.63|0
1653029700000|2022-05-20 06:55:00|35.64|32.84|35.41|32.61|35.67|32.87|35.41|32.61|0
1653030000000|2022-05-20 07:00:00|35.38|32.58|35.42|32.62|35.58|32.78|35.35|32.55|0
1653030300000|2022-05-20 07:05:00|35.21|32.81|35.9|33.5|36.44|34.04|35.04|32.64|0
1653030600000|2022-05-20 07:10:00|35.87|33.47|35.61|33.21|35.93|33.53|35.57|33.17|0
1653030900000|2022-05-20 07:15:00|35.62|33.22|35.48|33.08|35.62|33.22|35.28|32.88|0
1653031200000|2022-05-20 07:20:00|35.46|33.06|35.49|33.09|35.54|33.14|35.31|32.91|0
1653031500000|2022-05-20 07:25:00|35.48|33.08|35.46|33.06|35.55|33.15|35.33|32.93|0
1653031800000|2022-05-20 07:30:00|35.44|33.04|35.1|32.7|35.57|33.17|35.09|32.69|0
1653032100000|2022-05-20 07:35:00|35.11|32.71|34.52|32.12|35.61|33.21|34.4|32|0
1653032400000|2022-05-20 07:40:00|34.53|32.13|34.45|32.05|34.6|32.2|34.35|31.95|0
1653032700000|2022-05-20 07:45:00|34.46|32.06|34.34|31.94|34.52|32.12|34.34|31.94|0
1653033000000|2022-05-20 07:50:00|34.35|31.95|34.38|31.98|34.48|32.08|34.34|31.94|0
1653033300000|2022-05-20 07:55:00|34.39|31.99|34.54|32.14|34.62|32.22|34.34|31.94|0
1653033600000|2022-05-20 08:00:00|34.55|32.15|34.67|32.27|34.71|32.31|34.5|32.1|0
1653033900000|2022-05-20 08:05:00|34.68|32.28|34.64|32.24|34.71|32.31|34.57|32.17|0
1653034200000|2022-05-20 08:10:00|34.63|32.23|34.82|32.42|34.97|32.57|34.58|32.18|0
1653034500000|2022-05-20 08:15:00|34.83|32.43|34.72|32.32|34.87|32.47|34.72|32.32|0
1653034800000|2022-05-20 08:20:00|34.7|32.3|34.55|32.15|34.72|32.32|34.52|32.12|0
1653035100000|2022-05-20 08:25:00|34.54|32.14|34.41|32.01|34.62|32.22|34.41|32.01|0
1653035400000|2022-05-20 08:30:00|34.4|32|34.2|31.8|34.4|32|34.16|31.76|0
1653035700000|2022-05-20 08:35:00|34.19|31.79|34.19|31.79|34.3|31.9|34.18|31.78|0
1653036000000|2022-05-20 08:40:00|34.18|31.78|34.04|31.64|34.23|31.83|34.03|31.63|0
1653036300000|2022-05-20 08:45:00|34.05|31.65|34.27|31.87|34.27|31.87|34.01|31.61|0
1653036600000|2022-05-20 08:50:00|34.28|31.88|34.28|31.88|34.32|31.92|34.24|31.84|0
1653036900000|2022-05-20 08:55:00|34.27|31.87|34.3|31.9|34.34|31.94|34.23|31.83|0
1653037200000|2022-05-20 09:00:00|34.31|31.91|34.16|31.76|34.4|32|34.13|31.73|0
1653037500000|2022-05-20 09:05:00|34.17|31.77|34.09|31.69|34.21|31.81|34.07|31.67|0
1653037800000|2022-05-20 09:10:00|34.07|31.67|33.98|31.58|34.18|31.78|33.94|31.54|0
1653038100000|2022-05-20 09:15:00|33.95|31.55|33.94|31.54|34.02|31.62|33.86|31.46|0
1653038400000|2022-05-20 09:20:00|33.92|31.52|34.21|31.81|34.21|31.81|33.92|31.52|0
1653038700000|2022-05-20 09:25:00|34.18|31.78|34.18|31.78|34.21|31.81|34.03|31.63|0
1653039000000|2022-05-20 09:30:00|34.2|31.8|34.34|31.94|34.35|31.95|34.2|31.8|0
1653039300000|2022-05-20 09:35:00|34.37|31.97|34.34|31.94|34.4|32|34.33|31.93|0
1653039600000|2022-05-20 09:40:00|34.35|31.95|34.6|32.2|34.64|32.24|34.33|31.93|0
1653039900000|2022-05-20 09:45:00|34.62|32.22|34.56|32.16|34.65|32.25|34.52|32.12|0
1653040200000|2022-05-20 09:50:00|34.52|32.12|34.48|32.08|34.58|32.18|34.48|32.08|0
1653040500000|2022-05-20 09:55:00|34.46|32.06|34.54|32.14|34.54|32.14|34.45|32.05|0
1653040800000|2022-05-20 10:00:00|34.56|32.16|34.52|32.12|34.6|32.2|34.49|32.09|0
1653041100000|2022-05-20 10:05:00|34.51|32.11|34.34|31.94|34.54|32.14|34.34|31.94|0
1653041400000|2022-05-20 10:10:00|34.35|31.95|34.39|31.99|34.43|32.03|34.32|31.92|0
1653041700000|2022-05-20 10:15:00|34.38|31.98|34.46|32.06|34.64|32.24|34.38|31.98|0
1653042000000|2022-05-20 10:20:00|34.44|32.04|34.31|31.91|34.5|32.1|34.29|31.89|0
1653042300000|2022-05-20 10:25:00|34.29|31.89|34.37|31.97|34.37|31.97|34.29|31.89|0
1653042600000|2022-05-20 10:30:00|34.36|31.96|34.39|31.99|34.45|32.05|34.34|31.94|0
1653042900000|2022-05-20 10:35:00|34.38|31.98|34.5|32.1|34.53|32.13|34.38|31.98|0
1653043200000|2022-05-20 10:40:00|34.51|32.11|34.44|32.04|34.51|32.11|34.41|32.01|0
1653043500000|2022-05-20 10:45:00|34.41|32.01|34.42|32.02|34.52|32.12|34.35|31.95|0
1653043800000|2022-05-20 10:50:00|34.44|32.04|34.63|32.23|34.64|32.24|34.38|31.98|0
1653044100000|2022-05-20 10:55:00|34.6|32.2|34.53|32.13|34.61|32.21|34.46|32.06|0
1653044400000|2022-05-20 11:00:00|34.52|32.12|34.61|32.21|34.72|32.32|34.52|32.12|0
1653044700000|2022-05-20 11:05:00|34.64|32.24|34.76|32.36|34.8|32.4|34.64|32.24|0
1653045000000|2022-05-20 11:10:00|34.78|32.38|34.65|32.25|34.82|32.42|34.65|32.25|0
1653045300000|2022-05-20 11:15:00|34.64|32.24|34.59|32.19|34.64|32.24|34.54|32.14|0
1653045600000|2022-05-20 11:20:00|34.58|32.18|34.65|32.25|34.7|32.3|34.51|32.11|0
1653045900000|2022-05-20 11:25:00|34.66|32.26|34.68|32.28|34.73|32.33|34.62|32.22|0
1653046200000|2022-05-20 11:30:00|34.67|32.27|34.47|32.07|34.67|32.27|34.45|32.05|0
1653046500000|2022-05-20 11:35:00|34.48|32.08|34.53|32.13|34.53|32.13|34.45|32.05|0
1653046800000|2022-05-20 11:40:00|34.54|32.14|34.55|32.15|34.62|32.22|34.46|32.06|0
1653047100000|2022-05-20 11:45:00|34.53|32.13|34.41|32.01|34.53|32.13|34.41|32.01|0
1653047400000|2022-05-20 11:50:00|34.39|31.99|34.08|31.68|34.42|32.02|34.08|31.68|0
1653047700000|2022-05-20 11:55:00|34.07|31.67|34.34|31.94|34.37|31.97|34.03|31.63|0
1653048000000|2022-05-20 12:00:00|34.35|31.95|34.38|31.98|34.45|32.05|34.26|31.86|0
1653048300000|2022-05-20 12:05:00|34.36|31.96|34.38|31.98|34.4|32|34.25|31.85|0
1653048600000|2022-05-20 12:10:00|34.39|31.99|34.54|32.14|34.57|32.17|34.36|31.96|0
1653048900000|2022-05-20 12:15:00|34.53|32.13|34.53|32.13|34.57|32.17|34.47|32.07|0
1653049200000|2022-05-20 12:20:00|34.51|32.11|34.52|32.12|34.55|32.15|34.4|32|0
1653049500000|2022-05-20 12:25:00|34.51|32.11|34.43|32.03|34.56|32.16|34.39|31.99|0
1653049800000|2022-05-20 12:30:00|34.44|32.04|34.54|32.14|34.56|32.16|34.39|31.99|0
1653050100000|2022-05-20 12:35:00|34.51|32.11|34.44|32.04|34.54|32.14|34.34|31.94|0
1653050400000|2022-05-20 12:40:00|34.45|32.05|34.71|32.31|34.75|32.35|34.45|32.05|0
1653050700000|2022-05-20 12:45:00|34.68|32.28|34.88|32.48|34.93|32.53|34.64|32.24|0
1653051000000|2022-05-20 12:50:00|34.89|32.49|35.48|33.08|35.6|33.2|34.7|32.3|0
1653051300000|2022-05-20 12:55:00|35.51|33.11|35.25|32.85|35.54|33.14|35.23|32.83|0
1653051600000|2022-05-20 13:00:00|35.23|32.83|35.19|32.79|35.31|32.91|35.15|32.75|0
1653051900000|2022-05-20 13:05:00|35.2|32.8|35.33|32.93|35.35|32.95|35.19|32.79|0
1653052200000|2022-05-20 13:10:00|35.34|32.94|35.19|32.79|35.37|32.97|35.14|32.74|0
1653052500000|2022-05-20 13:15:00|35.2|32.8|35.24|32.84|35.32|32.92|35.14|32.74|0
1653052800000|2022-05-20 13:20:00|35.25|32.85|35.17|32.77|35.3|32.9|35.05|32.65|0
1653053100000|2022-05-20 13:25:00|35.09|32.69|35.25|32.85|35.27|32.87|34.84|32.44|0
1653053400000|2022-05-20 13:30:00|35.29|32.89|35.5|33.1|35.6|33.2|35.06|32.66|0
1653053700000|2022-05-20 13:35:00|35.53|33.13|35.45|33.05|36.15|33.75|35.32|32.92|0
1653054000000|2022-05-20 13:40:00|35.5|33.1|35.12|32.72|35.66|33.26|34.96|32.56|0
1653054300000|2022-05-20 13:45:00|35.09|32.69|35.67|33.27|35.85|33.45|34.97|32.57|0
1653054600000|2022-05-20 13:50:00|35.68|33.28|34.39|31.99|35.8|33.4|34.31|31.91|0
1653054900000|2022-05-20 13:55:00|34.41|32.01|34.46|32.06|34.81|32.41|34.31|31.91|0
1653055200000|2022-05-20 14:00:00|34.49|32.09|34.75|32.35|34.92|32.52|34.27|31.87|0
1653055500000|2022-05-20 14:05:00|34.7|32.3|36.02|33.62|36.09|33.69|34.54|32.14|0
1653055800000|2022-05-20 14:10:00|36.01|33.61|36.01|33.61|36.19|33.79|35.9|33.5|0
1653056100000|2022-05-20 14:15:00|35.93|33.53|35.94|33.54|36.06|33.66|35.66|33.26|0
1653056400000|2022-05-20 14:20:00|35.96|33.56|36.31|33.43|36.5|34.02|35.89|33.42|0
1653056700000|2022-05-20 14:25:00|36.3|33.42|36.02|33.14|36.47|33.59|35.84|32.96|0
1653057000000|2022-05-20 14:30:00|35.98|33.1|36.28|33.4|36.35|33.47|35.94|33.06|0
1653057300000|2022-05-20 14:35:00|36.31|33.43|36.08|33.2|36.54|33.66|35.69|32.81|0
1653057600000|2022-05-20 14:40:00|36.03|33.15|35.8|32.92|36.16|33.28|35.69|32.81|0
1653057900000|2022-05-20 14:45:00|35.85|32.97|36.25|33.37|36.33|33.45|35.72|32.84|0
1653058200000|2022-05-20 14:50:00|36.19|33.31|37.03|34.15|37.03|34.15|36.18|33.3|0
1653058500000|2022-05-20 14:55:00|37.01|34.13|37.63|34.75|37.64|34.76|36.95|34.07|0
1653058800000|2022-05-20 15:00:00|37.61|34.73|37.66|34.78|37.7|34.82|37.39|34.51|0
1653059100000|2022-05-20 15:05:00|37.57|34.69|37.97|35.09|38.14|35.26|37.49|34.61|0
1653059400000|2022-05-20 15:10:00|38.02|35.14|38.93|36.05|39.14|36.26|37.96|35.08|0
1653059700000|2022-05-20 15:15:00|38.97|36.09|38.73|35.85|40.45|37.57|38.05|35.17|0
1653060000000|2022-05-20 15:20:00|38.7|35.82|38.93|36.05|38.98|36.1|38.7|35.82|0
1653060300000|2022-05-20 15:25:00|38.96|36.08|38.22|35.34|38.96|36.08|38.15|35.27|0
1653060600000|2022-05-20 15:30:00|38.28|35.4|37.9|35.02|38.31|35.43|37.69|34.81|0
1653060900000|2022-05-20 15:35:00|37.87|34.99|38.45|35.57|38.62|35.74|37.87|34.99|0
1653061200000|2022-05-20 15:40:00|38.39|35.51|38.57|35.69|38.57|35.69|37.96|35.08|0
1653061500000|2022-05-20 15:45:00|38.58|35.7|38.11|35.23|38.58|35.7|38.07|35.19|0
1653061800000|2022-05-20 15:50:00|38.13|35.25|38.32|35.44|38.42|35.54|37.84|34.96|0
1653062100000|2022-05-20 15:55:00|38.29|35.41|38.44|35.56|38.46|35.58|37.99|35.11|0
1653062400000|2022-05-20 16:00:00|38.48|35.6|38.66|35.78|38.8|35.92|38.37|35.49|0
1653062700000|2022-05-20 16:05:00|38.64|35.76|39.56|36.68|39.56|36.68|38.44|35.56|0
1653063000000|2022-05-20 16:10:00|39.61|36.73|39.37|36.49|40.08|37.2|39.25|36.37|0
1653063300000|2022-05-20 16:15:00|39.42|36.54|39.97|37.09|41.15|38.27|39.25|36.37|0
1653063600000|2022-05-20 16:20:00|39.93|37.05|38.54|35.66|40|37.12|38.42|35.54|0
1653063900000|2022-05-20 16:25:00|38.53|35.65|39.37|36.49|39.37|36.49|38.53|35.65|0
1653064200000|2022-05-20 16:30:00|39.35|36.47|39.66|36.78|39.66|36.78|39.1|36.22|0
1653064500000|2022-05-20 16:35:00|39.68|36.8|40.01|37.13|40.19|37.31|39.65|36.77|0
1653064800000|2022-05-20 16:40:00|40.05|37.17|40.62|37.74|40.62|37.74|40.05|37.17|0
1653065100000|2022-05-20 16:45:00|40.64|37.76|40.54|37.66|41.58|38.7|40.39|37.51|0
1653065400000|2022-05-20 16:50:00|40.52|37.64|40.99|38.11|41.12|38.24|40.52|37.64|0
1653065700000|2022-05-20 16:55:00|40.98|38.1|40.78|37.9|41.01|38.13|40.37|37.49|0
1653066000000|2022-05-20 17:00:00|40.79|37.91|41.95|39.07|41.95|39.07|40.74|37.86|0
1653066300000|2022-05-20 17:05:00|41.9|39.02|42.78|39.9|42.88|40|41.89|39.01|0
1653066600000|2022-05-20 17:10:00|42.79|39.91|42.87|39.99|43.2|40.32|42.46|39.58|0
1653066900000|2022-05-20 17:15:00|42.85|39.97|43.22|40.34|43.22|40.34|42.79|39.91|0
1653067200000|2022-05-20 17:20:00|43.17|40.29|43.29|40.41|43.41|40.53|42.95|40.07|0
1653067500000|2022-05-20 17:25:00|43.32|40.44|43.58|40.7|43.63|40.75|43.25|40.37|0
1653067800000|2022-05-20 17:30:00|43.59|40.71|42.14|39.26|43.66|40.78|42.09|39.21|0
1653068100000|2022-05-20 17:35:00|42.13|39.25|42.26|39.38|42.56|39.68|41.85|38.97|0
1653068400000|2022-05-20 17:40:00|42.29|39.41|41.86|38.98|42.57|39.69|41.31|38.43|0
1653068700000|2022-05-20 17:45:00|41.89|39.01|41.76|38.88|42.12|39.24|41.34|38.46|0
1653069000000|2022-05-20 17:50:00|41.71|38.83|41.45|38.57|42.12|39.24|41.19|38.31|0
1653069300000|2022-05-20 17:55:00|41.43|38.55|41.51|38.63|41.71|38.83|41.24|38.36|0
1653069600000|2022-05-20 18:00:00|41.55|38.67|41.37|38.49|41.63|38.75|40.98|38.1|0
1653069900000|2022-05-20 18:05:00|41.42|38.54|41.65|38.77|42.07|39.19|41.42|38.54|0
1653070200000|2022-05-20 18:10:00|41.55|38.67|41.71|38.83|41.81|38.93|41.33|38.45|0
1653070500000|2022-05-20 18:15:00|41.73|38.85|42.02|39.14|42.32|39.44|41.5|38.62|0
1653070800000|2022-05-20 18:20:00|42.06|39.18|41.99|39.11|42.37|39.49|41.71|38.83|0
1653071100000|2022-05-20 18:25:00|42.02|39.14|41.81|38.93|42.19|39.31|41.76|38.88|0
1653071400000|2022-05-20 18:30:00|41.84|38.96|42.34|39.46|42.52|39.64|41.64|38.76|0
1653071700000|2022-05-20 18:35:00|42.4|39.52|42.14|39.26|42.42|39.54|41.89|39.01|0
1653072000000|2022-05-20 18:40:00|42.19|39.31|41.31|38.43|42.22|39.34|41.31|38.43|0
1653072300000|2022-05-20 18:45:00|41.38|38.5|41.28|38.4|41.84|38.96|41.19|38.31|0
1653072600000|2022-05-20 18:50:00|41.26|38.38|40.64|37.76|41.46|38.58|40.31|37.43|0
1653072900000|2022-05-20 18:55:00|40.71|37.83|41.6|38.72|41.63|38.75|40.28|37.4|0
1653073200000|2022-05-20 19:00:00|41.58|38.7|42.03|39.15|42.14|39.26|41.24|38.36|0
1653073500000|2022-05-20 19:05:00|41.98|39.1|42.19|39.31|42.37|39.49|41.84|38.96|0
1653073800000|2022-05-20 19:10:00|42.21|39.33|42.17|39.29|42.39|39.51|42.07|39.19|0
1653074100000|2022-05-20 19:15:00|42.11|39.23|41.69|38.81|42.14|39.26|41.46|38.58|0
1653074400000|2022-05-20 19:20:00|41.66|38.78|40.96|38.08|41.66|38.78|40.6|37.72|0
1653074700000|2022-05-20 19:25:00|40.89|38.01|39.96|37.08|41.08|38.2|39.95|37.07|0
1653075000000|2022-05-20 19:30:00|39.95|37.07|39.37|36.49|40.44|37.56|39.29|36.41|0
1653075300000|2022-05-20 19:35:00|39.43|36.55|38.82|35.94|39.57|36.69|38.37|35.49|0
1653075600000|2022-05-20 19:40:00|38.81|35.93|39.01|36.13|39.34|36.46|37.03|34.15|0
1653075900000|2022-05-20 19:45:00|38.97|36.09|39.07|35.71|39.63|36.75|38.86|35.59|0
1653076200000|2022-05-20 19:50:00|38.68|35.32|38.74|35.38|39.22|35.86|38.39|35.03|0
1653076500000|2022-05-20 19:55:00|38.63|35.27|38.34|34.98|38.93|35.57|38.15|34.79|0
1653076800000|2022-05-20 20:00:00|38.21|34.85|39.1|35.74|39.15|35.79|37.96|34.6|0
1653077100000|2022-05-20 20:05:00|39.01|35.65|39.39|36.03|39.45|36.09|38.97|35.61|0
1653077400000|2022-05-20 20:10:00|39.36|36|38.73|36.33|39.39|36.66|38.73|36|0
1653289500000|2022-05-23 07:05:00|33.21|30.33|33.05|30.17|33.35|30.47|33.05|30.17|0
1653289800000|2022-05-23 07:10:00|33.03|30.15|33.11|30.23|33.27|30.39|32.95|30.07|0
1653290100000|2022-05-23 07:15:00|33.1|30.22|33.07|30.19|33.24|30.36|33.04|30.16|0
1653290400000|2022-05-23 07:20:00|33.09|30.21|33.23|30.35|33.32|30.44|33.04|30.16|0
1653290700000|2022-05-23 07:25:00|33.28|30.4|33.23|30.35|33.28|30.4|33.08|30.2|0
1653291000000|2022-05-23 07:30:00|33.27|30.39|33.21|30.33|33.48|30.6|33.03|30.15|0
1653291300000|2022-05-23 07:35:00|33.22|30.34|33.29|30.41|33.39|30.51|33.15|30.27|0
1653291600000|2022-05-23 07:40:00|33.27|30.39|33.72|30.84|33.72|30.84|33.27|30.39|0
1653291900000|2022-05-23 07:45:00|33.73|30.85|33.61|30.73|33.73|30.85|33.54|30.66|0
1653292200000|2022-05-23 07:50:00|33.6|30.72|33.44|30.56|33.6|30.72|33.44|30.56|0
1653292500000|2022-05-23 07:55:00|33.46|30.58|33.37|30.49|33.48|30.6|33.32|30.44|0
1653292800000|2022-05-23 08:00:00|33.35|30.47|33.68|30.8|33.68|30.8|32.99|30.11|0
1653293100000|2022-05-23 08:05:00|33.67|30.79|33.88|31|33.92|31.04|33.63|30.75|0
1653293400000|2022-05-23 08:10:00|33.89|31.01|34.33|31.45|34.33|31.45|33.81|30.93|0
1653293700000|2022-05-23 08:15:00|34.34|31.46|34.64|31.76|34.64|31.76|34.33|31.45|0
1653294000000|2022-05-23 08:20:00|34.63|31.75|34.35|31.47|34.64|31.76|34.33|31.45|0
1653294300000|2022-05-23 08:25:00|34.36|31.48|34.23|31.35|34.39|31.51|34.18|31.3|0
1653294600000|2022-05-23 08:30:00|34.24|31.36|34.54|31.66|34.56|31.68|34.21|31.33|0
1653294900000|2022-05-23 08:35:00|34.55|31.67|34.75|31.87|34.85|31.97|34.55|31.67|0
1653295200000|2022-05-23 08:40:00|34.76|31.88|35.62|32.74|35.62|32.74|33.12|30.24|0
1653295500000|2022-05-23 08:45:00|35.63|32.75|35.28|32.88|35.64|33.08|35.2|32.62|0
1653295800000|2022-05-23 08:50:00|35.29|32.89|35.2|32.8|35.4|33|35.13|32.73|0
1653296100000|2022-05-23 08:55:00|35.18|32.78|35.08|32.68|35.21|32.81|34.99|32.59|0
1653296400000|2022-05-23 09:00:00|35.06|32.66|35.14|32.74|35.34|32.94|35.01|32.61|0
1653296700000|2022-05-23 09:05:00|35.17|32.77|35.19|32.79|35.28|32.88|35.04|32.64|0
1653297000000|2022-05-23 09:10:00|35.21|32.81|35.07|32.67|35.21|32.81|34.95|32.55|0
1653297300000|2022-05-23 09:15:00|35.06|32.66|35.09|32.69|35.31|32.91|35.06|32.66|0
1653297600000|2022-05-23 09:20:00|35.06|32.66|34.96|32.56|35.08|32.68|34.94|32.54|0
1653297900000|2022-05-23 09:25:00|34.99|32.59|34.7|32.3|34.99|32.59|34.67|32.27|0
1653298200000|2022-05-23 09:30:00|34.66|32.26|34.63|32.23|34.74|32.34|34.57|32.17|0
1653298500000|2022-05-23 09:35:00|34.66|32.26|34.43|32.03|34.67|32.27|34.32|31.92|0
1653298800000|2022-05-23 09:40:00|34.46|32.06|34.53|32.13|34.55|32.15|34.4|32|0
1653299100000|2022-05-23 09:45:00|34.54|32.14|34.72|32.32|34.75|32.35|34.53|32.13|0
1653299400000|2022-05-23 09:50:00|34.74|32.34|34.69|32.29|34.74|32.34|34.58|32.18|0
1653299700000|2022-05-23 09:55:00|34.73|32.33|34.87|32.47|35.04|32.64|34.72|32.32|0
1653300000000|2022-05-23 10:00:00|34.86|32.46|34.87|32.47|34.93|32.53|34.81|32.41|0
1653300300000|2022-05-23 10:05:00|34.88|32.48|34.81|32.41|34.95|32.55|34.77|32.37|0
1653300600000|2022-05-23 10:10:00|34.82|32.42|34.55|32.15|34.82|32.42|34.52|32.12|0
1653300900000|2022-05-23 10:15:00|34.54|32.14|34.72|32.32|34.72|32.32|34.54|32.14|0
1653301200000|2022-05-23 10:20:00|34.76|32.36|34.77|32.37|34.87|32.47|34.69|32.29|0
1653301500000|2022-05-23 10:25:00|34.78|32.38|34.56|32.16|34.79|32.39|34.55|32.15|0
1653301800000|2022-05-23 10:30:00|34.54|32.14|34.35|31.95|34.55|32.15|34.35|31.95|0
1653302100000|2022-05-23 10:35:00|34.32|31.92|34.29|31.89|34.47|32.07|34.28|31.88|0
1653302400000|2022-05-23 10:40:00|34.28|31.88|34.21|31.81|34.4|32|34.16|31.76|0
1653302700000|2022-05-23 10:45:00|34.2|31.8|34.1|31.7|34.27|31.87|33.92|31.52|0
1653303000000|2022-05-23 10:50:00|34.08|31.68|33.95|31.55|34.2|31.8|33.92|31.52|0
1653303300000|2022-05-23 10:55:00|33.94|31.54|33.56|31.16|33.95|31.55|33.48|31.08|0
1653303600000|2022-05-23 11:00:00|33.59|31.19|33.69|31.29|33.74|31.34|33.59|31.19|0
1653303900000|2022-05-23 11:05:00|33.71|31.31|33.7|31.3|33.78|31.38|33.68|31.28|0
1653304200000|2022-05-23 11:10:00|33.67|31.27|33.55|31.15|33.72|31.32|33.47|31.07|0
1653304500000|2022-05-23 11:15:00|33.56|31.16|33.77|31.37|33.81|31.41|33.54|31.14|0
1653304800000|2022-05-23 11:20:00|33.76|31.36|34.05|31.65|34.11|31.71|33.75|31.35|0
1653305100000|2022-05-23 11:25:00|34.06|31.66|33.94|31.54|34.07|31.67|33.87|31.47|0
1653305400000|2022-05-23 11:30:00|33.96|31.56|34.09|31.69|34.09|31.69|33.93|31.53|0
1653305700000|2022-05-23 11:35:00|34.1|31.7|34.29|31.89|34.39|31.99|34.09|31.69|0
1653306000000|2022-05-23 11:40:00|34.28|31.88|34.07|31.67|34.31|31.91|34.02|31.62|0
1653306300000|2022-05-23 11:45:00|34.09|31.69|34.31|31.91|34.39|31.99|34.07|31.67|0
1653306600000|2022-05-23 11:50:00|34.32|31.92|34.21|31.81|34.32|31.92|34.07|31.67|0
1653306900000|2022-05-23 11:55:00|34.2|31.8|34.06|31.66|34.25|31.85|34.06|31.66|0
1653307200000|2022-05-23 12:00:00|34.04|31.64|33.81|31.41|34.04|31.64|33.75|31.35|0
1653307500000|2022-05-23 12:05:00|33.78|31.38|33.77|31.37|33.8|31.4|33.65|31.25|0
1653307800000|2022-05-23 12:10:00|33.82|31.42|33.84|31.44|33.95|31.55|33.73|31.33|0
1653308100000|2022-05-23 12:15:00|33.85|31.45|33.74|31.34|33.9|31.5|33.71|31.31|0
1653308400000|2022-05-23 12:20:00|33.73|31.33|33.82|31.42|33.9|31.5|33.69|31.29|0
1653308700000|2022-05-23 12:25:00|33.83|31.43|34.02|31.62|34.11|31.71|33.83|31.43|0
1653309000000|2022-05-23 12:30:00|34.01|31.61|34.28|31.88|34.36|31.96|33.99|31.59|0
1653309300000|2022-05-23 12:35:00|34.31|31.91|34.1|31.7|34.31|31.91|34.09|31.69|0
1653309600000|2022-05-23 12:40:00|34.13|31.73|34.24|31.84|34.24|31.84|34.01|31.61|0
1653309900000|2022-05-23 12:45:00|34.28|31.88|34.32|31.92|34.39|31.99|34.13|31.73|0
1653310200000|2022-05-23 12:50:00|34.29|31.89|34.39|31.99|34.39|31.99|34.16|31.76|0
1653310500000|2022-05-23 12:55:00|34.37|31.97|34.25|31.85|34.39|31.99|34.21|31.81|0
1653310800000|2022-05-23 13:00:00|34.23|31.83|34.15|31.75|34.4|32|34.12|31.72|0
1653311100000|2022-05-23 13:05:00|34.14|31.74|34.01|31.61|34.19|31.79|34|31.6|0
1653311400000|2022-05-23 13:10:00|34|31.6|33.88|31.48|34|31.6|33.86|31.46|0
1653311700000|2022-05-23 13:15:00|33.86|31.46|33.94|31.54|34.08|31.68|33.78|31.38|0
1653312000000|2022-05-23 13:20:00|33.92|31.52|33.91|31.51|34.06|31.66|33.89|31.49|0
1653312300000|2022-05-23 13:25:00|33.92|31.52|34.39|31.99|34.39|31.99|33.92|31.52|0
1653312600000|2022-05-23 13:30:00|34.3|31.9|34.34|31.94|34.76|32.36|34.2|31.8|0
1653312900000|2022-05-23 13:35:00|34.27|31.87|35.04|32.64|35.21|32.81|34.25|31.85|0
1653313200000|2022-05-23 13:40:00|35.02|32.62|34.22|31.82|35.31|32.91|34.16|31.76|0
1653313500000|2022-05-23 13:45:00|34.18|31.78|33.69|31.29|34.39|31.99|33.5|31.1|0
1653313800000|2022-05-23 13:50:00|33.75|31.35|34.29|31.89|34.29|31.89|33.5|31.1|0
1653314100000|2022-05-23 13:55:00|34.22|31.82|34.69|32.29|34.79|32.39|34.07|31.67|0
1653314400000|2022-05-23 14:00:00|34.73|32.33|35.33|32.93|35.71|33.31|34.68|32.28|0
1653314700000|2022-05-23 14:05:00|35.28|32.88|35.48|33.08|35.76|33.36|35|32.6|0
1653315000000|2022-05-23 14:10:00|35.5|33.1|34.95|32.55|35.55|33.15|34.77|32.37|0
1653315300000|2022-05-23 14:15:00|34.88|32.48|34.49|32.09|35.11|32.71|34.29|31.89|0
1653315600000|2022-05-23 14:20:00|34.53|32.13|34.45|32.05|34.94|32.54|34.27|31.87|0
1653315900000|2022-05-23 14:25:00|34.4|32|34.05|31.65|35.27|32.87|34.05|31.65|0
1653316200000|2022-05-23 14:30:00|33.94|31.54|34.02|31.62|34.29|31.89|33.82|31.42|0
1653316500000|2022-05-23 14:35:00|34.01|31.61|33.92|31.52|34.21|31.81|33.77|31.37|0
1653316800000|2022-05-23 14:40:00|33.89|31.49|34.06|31.66|34.19|31.79|33.69|31.29|0
1653317100000|2022-05-23 14:45:00|33.97|31.57|34.04|31.64|34.38|31.98|33.55|31.15|0
1653317400000|2022-05-23 14:50:00|34.08|31.68|34.25|31.85|34.75|32.35|33.93|31.53|0
1653317700000|2022-05-23 14:55:00|34.26|31.86|34.13|31.73|34.4|32|34.03|31.63|0
1653318000000|2022-05-23 15:00:00|34.07|31.67|33.35|30.95|34.32|31.92|33.29|30.89|0
1653318300000|2022-05-23 15:05:00|33.34|30.94|33.41|31.01|33.45|31.05|33.24|30.84|0
1653318600000|2022-05-23 15:10:00|33.38|30.98|33.63|31.23|34.35|31.95|33.38|30.98|0
1653318900000|2022-05-23 15:15:00|33.62|31.22|33.85|31.45|33.91|31.51|33.5|31.1|0
1653319200000|2022-05-23 15:20:00|33.88|31.48|33.73|31.33|34.01|31.61|33.65|31.25|0
1653319500000|2022-05-23 15:25:00|33.74|31.34|33.58|31.18|33.9|31.5|33.55|31.15|0
1653319800000|2022-05-23 15:30:00|33.56|31.16|33.11|30.71|33.66|31.26|33.06|30.66|0
1653320100000|2022-05-23 15:35:00|33.1|30.7|33.05|30.65|33.3|30.9|33.05|30.65|0
1653320400000|2022-05-23 15:40:00|33.03|30.63|33.83|31.43|34.09|31.69|33.03|30.63|0
1653320700000|2022-05-23 15:45:00|33.8|31.4|34.07|31.67|34.25|31.85|33.69|31.29|0
1653321000000|2022-05-23 15:50:00|34.03|31.63|33.94|31.54|34.12|31.72|33.86|31.46|0
1653321300000|2022-05-23 15:55:00|33.92|31.52|33.89|31.49|33.96|31.56|33.69|31.29|0
1653321600000|2022-05-23 16:00:00|33.92|31.52|33.54|31.14|34|31.6|33.52|31.12|0
1653321900000|2022-05-23 16:05:00|33.56|31.16|33.05|30.65|33.65|31.25|32.97|30.57|0
1653322200000|2022-05-23 16:10:00|33.06|30.66|33.26|30.86|33.32|30.92|33.06|30.66|0
1653322500000|2022-05-23 16:15:00|33.22|30.82|33.36|30.96|33.53|31.13|33.13|30.73|0
1653322800000|2022-05-23 16:20:00|33.37|30.97|33.18|30.78|33.39|30.99|33.1|30.7|0
1653323100000|2022-05-23 16:25:00|33.16|30.76|33.52|31.12|33.58|31.18|33.16|30.76|0
1653323400000|2022-05-23 16:30:00|33.49|31.09|33.62|31.22|33.85|31.45|33.49|31.09|0
1653323700000|2022-05-23 16:35:00|33.61|31.21|33.36|30.96|33.7|31.3|33.36|30.96|0
1653324000000|2022-05-23 16:40:00|33.34|30.94|33.45|31.05|33.61|31.21|33.3|30.9|0
1653324300000|2022-05-23 16:45:00|33.42|31.02|33.89|31.49|33.94|31.54|33.37|30.97|0
1653324600000|2022-05-23 16:50:00|33.86|31.46|34.06|31.66|34.13|31.73|33.79|31.39|0
1653324900000|2022-05-23 16:55:00|34.02|31.62|33.79|31.39|34.18|31.78|33.79|31.39|0
1653325200000|2022-05-23 17:00:00|33.82|31.42|34.07|31.67|34.07|31.67|33.79|31.39|0
1653325500000|2022-05-23 17:05:00|34.1|31.7|34.03|31.63|34.25|31.85|33.98|31.58|0
1653325800000|2022-05-23 17:10:00|34.06|31.66|33.99|31.59|34.18|31.78|33.91|31.51|0
1653326100000|2022-05-23 17:15:00|34|31.6|33.56|31.16|34.41|32.01|33.37|30.97|0
1653326400000|2022-05-23 17:20:00|33.6|31.2|33.5|31.1|33.91|31.51|33.48|31.08|0
1653326700000|2022-05-23 17:25:00|33.52|31.12|33.35|30.95|33.52|31.12|33.3|30.9|0
1653327000000|2022-05-23 17:30:00|33.34|30.94|33.1|30.7|33.54|31.14|32.9|30.5|0
1653327300000|2022-05-23 17:35:00|33.17|30.77|33.01|30.61|33.18|30.78|32.9|30.5|0
1653327600000|2022-05-23 17:40:00|32.99|30.59|32.87|30.47|33.06|30.66|32.8|30.4|0
1653327900000|2022-05-23 17:45:00|32.86|30.46|32.59|30.19|32.94|30.54|32.46|30.06|0
1653328200000|2022-05-23 17:50:00|32.57|30.17|32.78|30.38|32.82|30.42|32.55|30.15|0
1653328500000|2022-05-23 17:55:00|32.75|30.35|32.52|30.12|32.75|30.35|32.52|30.12|0
1653328800000|2022-05-23 18:00:00|32.48|30.08|32.63|30.23|32.76|30.36|32.36|29.96|0
1653329100000|2022-05-23 18:05:00|32.62|30.22|32.5|30.1|32.74|30.34|32.43|30.03|0
1653329400000|2022-05-23 18:10:00|32.48|30.08|32.28|29.88|32.49|30.09|32.24|29.84|0
1653329700000|2022-05-23 18:15:00|32.29|29.89|32.27|29.87|32.42|30.02|32.25|29.85|0
1653330000000|2022-05-23 18:20:00|32.25|29.85|32.84|30.44|33.29|30.89|32.19|29.79|0
1653330300000|2022-05-23 18:25:00|32.86|30.46|32.99|30.59|33.09|30.69|32.79|30.39|0
1653330600000|2022-05-23 18:30:00|32.96|30.56|32.96|30.56|33.1|30.7|32.85|30.45|0
1653330900000|2022-05-23 18:35:00|32.98|30.58|32.92|30.52|33.04|30.64|32.84|30.44|0
1653331200000|2022-05-23 18:40:00|32.93|30.53|32.58|30.18|33.07|30.67|32.58|30.18|0
1653331500000|2022-05-23 18:45:00|32.55|30.15|33.09|30.69|33.2|30.8|32.53|30.13|0
1653331800000|2022-05-23 18:50:00|33.07|30.67|33.11|30.71|33.32|30.92|32.91|30.51|0
1653332100000|2022-05-23 18:55:00|33.07|30.67|33.29|30.89|33.37|30.97|33.06|30.66|0
1653332400000|2022-05-23 19:00:00|33.28|30.88|33.02|30.62|33.32|30.92|32.96|30.56|0
1653332700000|2022-05-23 19:05:00|32.98|30.58|32.78|30.38|33.11|30.71|32.77|30.37|0
1653333000000|2022-05-23 19:10:00|32.77|30.37|33.47|31.07|33.63|31.23|32.77|30.37|0
1653333300000|2022-05-23 19:15:00|33.48|31.08|33.31|30.91|33.57|31.17|33.29|30.89|0
1653333600000|2022-05-23 19:20:00|33.29|30.89|33.61|31.21|33.8|31.4|33.19|30.79|0
1653333900000|2022-05-23 19:25:00|33.65|31.25|33.52|31.12|33.7|31.3|33.41|31.01|0
1653334200000|2022-05-23 19:30:00|33.49|31.09|33.3|30.9|33.59|31.19|33.2|30.8|0
1653334500000|2022-05-23 19:35:00|33.29|30.89|33.47|31.07|33.47|31.07|32.94|30.54|0
1653334800000|2022-05-23 19:40:00|33.46|31.06|33.53|31.13|33.68|31.28|33.3|30.9|0
1653335100000|2022-05-23 19:45:00|33.49|31.09|33.14|30.74|33.91|31.51|33.04|30.64|0
1653335400000|2022-05-23 19:50:00|32.85|30.45|33.18|30.78|33.25|30.85|32.55|30.15|0
1653335700000|2022-05-23 19:55:00|33.25|30.85|32.92|30.52|33.32|30.92|32.76|30.36|0
1653336000000|2022-05-23 20:00:00|32.8|30.4|32.77|30.37|32.8|30.4|32.59|30.19|0
1653336300000|2022-05-23 20:05:00|32.76|30.36|32.31|29.91|32.76|30.36|32.29|29.89|0
1653336600000|2022-05-23 20:10:00|32.33|29.93|32.6|30.2|32.64|30.24|32.31|29.91|0
1653336900000|2022-05-23 20:15:00|32.76|29.96|32.68|29.88|32.78|29.98|32.63|29.83|0
1653337200000|2022-05-23 20:20:00|32.7|29.9|32.77|29.97|32.8|30|32.7|29.9|0
1653337500000|2022-05-23 20:25:00|32.76|29.96|32.8|30|32.81|30.01|32.72|29.92|0
1653337800000|2022-05-23 20:30:00|32.79|29.99|32.79|29.99|32.81|30.01|32.73|29.93|0
1653338100000|2022-05-23 20:35:00|32.78|29.98|32.73|29.93|32.81|30.01|32.73|29.93|0
1653338400000|2022-05-23 20:40:00|32.74|29.94|32.76|29.96|32.77|29.97|32.7|29.9|0
1653338700000|2022-05-23 20:45:00|32.77|29.97|32.75|29.95|32.79|29.99|32.74|29.94|0
1653339000000|2022-05-23 20:50:00|32.74|29.94|32.74|29.94|32.74|29.94|32.7|29.9|0
1653339300000|2022-05-23 20:55:00|32.77|29.97|32.69|29.89|32.77|29.97|32.65|29.85|0
1653339600000|2022-05-23 21:00:00|32.7|29.9|32.67|29.87|32.7|29.9|32.66|29.86|0
1653339900000|2022-05-23 21:05:00|32.69|29.89|32.78|29.98|32.78|29.98|32.69|29.89|0
1653340200000|2022-05-23 21:10:00|32.77|29.97|32.96|30.16|32.97|30.17|32.77|29.97|0
1653340500000|2022-05-23 21:15:00|32.95|30.15|33.27|30.47|33.34|30.54|32.95|30.15|0
1653340800000|2022-05-23 21:20:00|33.28|30.48|33.37|30.57|33.41|30.61|33.28|30.48|0
1653341100000|2022-05-23 21:25:00|33.38|30.58|33.49|30.69|33.54|30.74|33.38|30.58|0
1653341400000|2022-05-23 21:30:00|33.46|30.66|33.66|30.86|33.66|30.86|33.46|30.66|0
1653341700000|2022-05-23 21:35:00|33.62|30.82|33.75|30.95|33.75|30.95|33.61|30.81|0
1653342000000|2022-05-23 21:40:00|33.74|30.94|33.87|31.07|33.87|31.07|33.65|30.85|0
1653342300000|2022-05-23 21:45:00|33.85|31.05|33.57|30.77|33.87|31.07|33.51|30.71|0
1653342600000|2022-05-23 21:50:00|33.56|30.76|33.7|30.9|33.75|30.95|33.56|30.76|0
1653342900000|2022-05-23 21:55:00|33.68|30.88|33.73|30.93|33.73|30.93|33.61|30.81|0
1653343200000|2022-05-23 22:00:00|33.74|30.94|35.02|32.22|35.29|32.49|33.74|30.94|0
1653343500000|2022-05-23 22:05:00|35.03|32.23|34.9|32.1|35.14|32.34|34.79|31.99|0
1653343800000|2022-05-23 22:10:00|34.87|32.07|34.62|31.82|34.96|32.16|34.61|31.81|0
1653344100000|2022-05-23 22:15:00|34.59|31.79|34.78|31.98|34.84|32.04|34.55|31.75|0
1653344400000|2022-05-23 22:20:00|34.77|31.97|34.95|32.15|35.02|32.22|34.73|31.93|0
1653344700000|2022-05-23 22:25:00|34.97|32.17|34.84|32.04|34.97|32.17|34.72|31.92|0
1653345000000|2022-05-23 22:30:00|34.83|32.03|34.61|31.81|34.93|32.13|34.61|31.81|0
1653345300000|2022-05-23 22:35:00|34.6|31.8|34.74|31.94|34.77|31.97|34.59|31.79|0
1653345600000|2022-05-23 22:40:00|34.72|31.92|34.66|31.86|34.74|31.94|34.63|31.83|0
1653345900000|2022-05-23 22:45:00|34.65|31.85|34.45|31.65|34.65|31.85|34.44|31.64|0
1653346200000|2022-05-23 22:50:00|34.47|31.67|34.58|31.78|34.64|31.84|34.45|31.65|0
1653346500000|2022-05-23 22:55:00|34.57|31.77|34.42|31.62|34.57|31.77|34.39|31.59|0
1653346800000|2022-05-23 23:00:00|34.4|31.6|34.34|31.54|34.42|31.62|34.33|31.53|0
1653347100000|2022-05-23 23:05:00|34.35|31.55|34.29|31.49|34.38|31.58|34.27|31.47|0
1653347400000|2022-05-23 23:10:00|34.3|31.5|34.39|31.59|34.41|31.61|34.27|31.47|0
1653347700000|2022-05-23 23:15:00|34.41|31.61|34.64|31.84|34.69|31.89|34.38|31.58|0
1653348000000|2022-05-23 23:20:00|34.62|31.82|34.6|31.8|34.64|31.84|34.58|31.78|0
1653348300000|2022-05-23 23:25:00|34.61|31.81|34.65|31.85|34.66|31.86|34.5|31.7|0
1653348600000|2022-05-23 23:30:00|34.66|31.86|34.58|31.78|34.66|31.86|34.58|31.78|0
1653348900000|2022-05-23 23:35:00|34.59|31.79|34.5|31.7|34.59|31.79|34.48|31.68|0
1653349200000|2022-05-23 23:40:00|34.49|31.69|34.34|31.54|34.49|31.69|34.33|31.53|0
1653349500000|2022-05-23 23:45:00|34.33|31.53|34.33|31.53|34.42|31.62|34.33|31.53|0
1653349800000|2022-05-23 23:50:00|34.34|31.54|34.32|31.52|34.36|31.56|34.18|31.38|0
1653350100000|2022-05-23 23:55:00|34.31|31.51|34.26|31.46|34.33|31.53|34.19|31.39|0
1653350400000|2022-05-24 00:00:00|34.27|31.47|34.49|31.69|34.63|31.83|34.27|31.47|0
1653350700000|2022-05-24 00:05:00|34.48|31.68|34.34|31.54|34.5|31.7|34.33|31.53|0
1653351000000|2022-05-24 00:10:00|34.35|31.55|34.35|31.55|34.39|31.59|34.25|31.45|0
1653351300000|2022-05-24 00:15:00|34.31|31.51|34.31|31.51|34.35|31.55|34.14|31.34|0
1653351600000|2022-05-24 00:20:00|34.32|31.52|34.42|31.62|34.47|31.67|34.3|31.5|0
1653351900000|2022-05-24 00:25:00|34.43|31.63|34.51|31.71|34.51|31.71|34.41|31.61|0
1653352200000|2022-05-24 00:30:00|34.52|31.72|34.43|31.63|34.54|31.74|34.33|31.53|0
1653352500000|2022-05-24 00:35:00|34.44|31.64|35.01|32.21|35.11|32.31|34.42|31.62|0
1653352800000|2022-05-24 00:40:00|35.02|32.22|35.1|32.3|35.17|32.37|35|32.2|0
1653353100000|2022-05-24 00:45:00|35.13|32.33|35.03|32.23|35.2|32.4|35.02|32.22|0
1653353400000|2022-05-24 00:50:00|35.05|32.25|35.06|32.26|35.09|32.29|35|32.2|0
1653353700000|2022-05-24 00:55:00|35.09|32.29|35.17|32.37|35.18|32.38|35.09|32.29|0
1653354000000|2022-05-24 01:00:00|35.15|32.35|35.17|32.37|35.19|32.39|35.11|32.31|0
1653354300000|2022-05-24 01:05:00|35.15|32.35|35.11|32.31|35.35|32.55|35.05|32.25|0
1653354600000|2022-05-24 01:10:00|35.1|32.3|35.25|32.45|35.27|32.47|35.05|32.25|0
1653354900000|2022-05-24 01:15:00|35.24|32.44|35.34|32.54|35.46|32.66|35.24|32.44|0
1653355200000|2022-05-24 01:20:00|35.33|32.53|35.34|32.54|35.4|32.6|35.27|32.47|0
1653355500000|2022-05-24 01:25:00|35.36|32.56|35.26|32.46|35.36|32.56|35.22|32.42|0
1653355800000|2022-05-24 01:30:00|35.28|32.48|35.25|32.45|35.33|32.53|35.24|32.44|0
1653356100000|2022-05-24 01:35:00|35.24|32.44|35.16|32.36|35.3|32.5|35.13|32.33|0
1653356400000|2022-05-24 01:40:00|35.14|32.34|35.08|32.28|35.14|32.34|35.03|32.23|0
1653356700000|2022-05-24 01:45:00|35.09|32.29|35.09|32.29|35.13|32.33|35.06|32.26|0
1653357000000|2022-05-24 01:50:00|35.07|32.27|34.99|32.19|35.17|32.37|34.97|32.17|0
1653357300000|2022-05-24 01:55:00|34.97|32.17|35.18|32.38|35.18|32.38|34.96|32.16|0
1653357600000|2022-05-24 02:00:00|35.17|32.37|35.22|32.42|35.33|32.53|35.14|32.34|0
1653357900000|2022-05-24 02:05:00|35.23|32.43|35.26|32.46|35.3|32.5|35.19|32.39|0
1653358200000|2022-05-24 02:10:00|35.27|32.47|35.27|32.47|35.3|32.5|35.21|32.41|0
1653358500000|2022-05-24 02:15:00|35.26|32.46|35.38|32.58|35.4|32.6|35.25|32.45|0
1653358800000|2022-05-24 02:20:00|35.37|32.57|35.32|32.52|35.4|32.6|35.29|32.49|0
1653359100000|2022-05-24 02:25:00|35.31|32.51|35.35|32.55|35.38|32.58|35.27|32.47|0
1653359400000|2022-05-24 02:30:00|35.34|32.54|35.3|32.5|35.37|32.57|35.3|32.5|0
1653359700000|2022-05-24 02:35:00|35.27|32.47|35.34|32.54|35.34|32.54|35.25|32.45|0
1653360000000|2022-05-24 02:40:00|35.33|32.53|35.35|32.55|35.39|32.59|35.32|32.52|0
1653360300000|2022-05-24 02:45:00|35.36|32.56|35.4|32.6|35.48|32.68|35.36|32.56|0
1653360600000|2022-05-24 02:50:00|35.39|32.59|35.35|32.55|35.4|32.6|35.35|32.55|0
1653360900000|2022-05-24 02:55:00|35.36|32.56|35.29|32.49|35.36|32.56|35.28|32.48|0
1653361200000|2022-05-24 03:00:00|35.3|32.5|35.33|32.53|35.35|32.55|35.28|32.48|0
1653361500000|2022-05-24 03:05:00|35.32|32.52|35.27|32.47|35.36|32.56|35.27|32.47|0
1653361800000|2022-05-24 03:10:00|35.26|32.46|35.27|32.47|35.3|32.5|35.26|32.46|0
1653362100000|2022-05-24 03:15:00|35.29|32.49|35.31|32.51|35.33|32.53|35.27|32.47|0
1653362400000|2022-05-24 03:20:00|35.3|32.5|35.4|32.6|35.41|32.61|35.3|32.5|0
1653362700000|2022-05-24 03:25:00|35.41|32.61|35.4|32.6|35.45|32.65|35.39|32.59|0
1653363000000|2022-05-24 03:30:00|35.41|32.61|35.39|32.59|35.41|32.61|35.35|32.55|0
1653363300000|2022-05-24 03:35:00|35.38|32.58|35.39|32.59|35.42|32.62|35.38|32.58|0
1653363600000|2022-05-24 03:40:00|35.4|32.6|35.41|32.61|35.42|32.62|35.38|32.58|0
1653363900000|2022-05-24 03:45:00|35.4|32.6|35.36|32.56|35.4|32.6|35.36|32.56|0
1653364200000|2022-05-24 03:50:00|35.35|32.55|35.26|32.46|35.42|32.62|35.25|32.45|0
1653364500000|2022-05-24 03:55:00|35.28|32.48|35.23|32.43|35.28|32.48|35.19|32.39|0
1653364800000|2022-05-24 04:00:00|35.25|32.45|35.21|32.41|35.25|32.45|35.19|32.39|0
1653365100000|2022-05-24 04:05:00|35.2|32.4|35.2|32.4|35.22|32.42|35.18|32.38|0
1653365400000|2022-05-24 04:10:00|35.19|32.39|35.27|32.47|35.31|32.51|35.19|32.39|0
1653365700000|2022-05-24 04:15:00|35.29|32.49|35.37|32.57|35.37|32.57|35.29|32.49|0
1653366000000|2022-05-24 04:20:00|35.36|32.56|35.33|32.53|35.37|32.57|35.31|32.51|0
1653366300000|2022-05-24 04:25:00|35.34|32.54|35.35|32.55|35.37|32.57|35.34|32.54|0
1653366600000|2022-05-24 04:30:00|35.36|32.56|35.39|32.59|35.43|32.63|35.34|32.54|0
1653366900000|2022-05-24 04:35:00|35.4|32.6|35.36|32.56|35.41|32.61|35.35|32.55|0
1653367200000|2022-05-24 04:40:00|35.35|32.55|35.42|32.62|35.43|32.63|35.35|32.55|0
1653367500000|2022-05-24 04:45:00|35.43|32.63|35.63|32.83|35.63|32.83|35.42|32.62|0
1653367800000|2022-05-24 04:50:00|35.64|32.84|35.56|32.76|35.66|32.86|35.51|32.71|0
1653368100000|2022-05-24 04:55:00|35.54|32.74|35.6|32.8|35.65|32.85|35.53|32.73|0
1653368400000|2022-05-24 05:00:00|35.61|32.81|35.64|32.84|35.76|32.96|35.58|32.78|0
1653368700000|2022-05-24 05:05:00|35.65|32.85|35.51|32.71|35.66|32.86|35.51|32.71|0
1653369000000|2022-05-24 05:10:00|35.5|32.7|35.78|32.98|35.79|32.99|35.47|32.67|0
1653369300000|2022-05-24 05:15:00|35.92|33.12|35.63|32.83|35.92|33.12|35.61|32.81|0
1653369600000|2022-05-24 05:20:00|35.62|32.82|35.72|32.92|35.76|32.96|35.59|32.79|0
1653369900000|2022-05-24 05:25:00|35.7|32.9|35.86|33.06|35.87|33.07|35.65|32.85|0
1653370200000|2022-05-24 05:30:00|35.84|33.04|35.78|32.98|35.91|33.11|35.77|32.97|0
1653370500000|2022-05-24 05:35:00|35.77|32.97|36|33.2|36.18|33.38|35.73|32.93|0
1653370800000|2022-05-24 05:40:00|36.01|33.21|36.24|33.44|36.24|33.44|36|33.2|0
1653371100000|2022-05-24 05:45:00|36.25|33.45|36.16|33.36|36.25|33.45|36.09|33.29|0
1653371400000|2022-05-24 05:50:00|36.18|33.38|36.22|33.42|36.31|33.51|36.18|33.38|0
1653371700000|2022-05-24 05:55:00|36.21|33.41|36.2|33.4|36.28|33.48|36.16|33.36|0
1653372000000|2022-05-24 06:00:00|36.21|33.41|36.03|33.23|36.35|33.55|36.02|33.22|0
1653372300000|2022-05-24 06:05:00|36.02|33.22|36.17|33.37|36.19|33.39|35.98|33.18|0
1653372600000|2022-05-24 06:10:00|36.14|33.34|36.15|33.35|36.23|33.43|36.12|33.32|0
1653372900000|2022-05-24 06:15:00|36.13|33.33|36.21|33.41|36.23|33.43|36.06|33.26|0
1653373200000|2022-05-24 06:20:00|36.23|33.43|36.13|33.33|36.27|33.47|36.06|33.26|0
1653373500000|2022-05-24 06:25:00|36.14|33.34|36.15|33.35|36.17|33.37|36.1|33.3|0
1653373800000|2022-05-24 06:30:00|36.19|33.39|36.16|33.36|36.19|33.39|36.07|33.27|0
1653374100000|2022-05-24 06:35:00|36.15|33.35|36.03|33.23|36.24|33.44|34.01|31.21|0
1653374400000|2022-05-24 06:40:00|36.01|33.21|36.08|33.28|36.11|33.31|35.98|33.18|0
1653374700000|2022-05-24 06:45:00|36.1|33.3|36.09|33.29|36.18|33.38|36.05|33.25|0
1653375000000|2022-05-24 06:50:00|36.1|33.3|35.84|33.04|36.1|33.3|35.82|33.02|0
1653375300000|2022-05-24 06:55:00|35.85|33.05|35.83|33.03|35.92|33.12|35.77|32.97|0
1653375600000|2022-05-24 07:00:00|35.84|33.04|35.63|32.83|35.84|33.04|35.54|32.74|0
1653375900000|2022-05-24 07:05:00|35.43|33.03|35.72|33.32|35.72|33.32|35.43|33.03|0
1653376200000|2022-05-24 07:10:00|35.76|33.36|35.02|32.62|35.81|33.41|34.96|32.56|0
1653376500000|2022-05-24 07:15:00|35|32.6|35.46|33.06|35.53|33.13|34.95|32.55|0
1653376800000|2022-05-24 07:20:00|35.48|33.08|35.44|33.04|35.54|33.14|35.36|32.96|0
1653377100000|2022-05-24 07:25:00|35.45|33.05|35.5|33.1|35.7|33.3|35.33|32.93|0
1653377400000|2022-05-24 07:30:00|35.43|33.03|35.4|33|35.44|33.04|35.11|32.71|0
1653377700000|2022-05-24 07:35:00|35.39|32.99|35.77|33.37|35.87|33.47|35.38|32.98|0
1653378000000|2022-05-24 07:40:00|35.79|33.39|36|33.6|36.13|33.73|35.77|33.37|0
1653378300000|2022-05-24 07:45:00|36.03|33.63|35.97|33.57|36.16|33.76|35.87|33.47|0
1653378600000|2022-05-24 07:50:00|35.99|33.59|35.77|33.37|36.07|33.67|35.77|33.37|0
1653378900000|2022-05-24 07:55:00|35.78|33.38|35.47|33.07|35.81|33.41|35.45|33.05|0
1653379200000|2022-05-24 08:00:00|35.49|33.09|35.56|33.16|35.65|33.25|35.35|32.95|0
1653379500000|2022-05-24 08:05:00|35.54|33.14|35.48|33.08|35.65|33.25|35.46|33.06|0
1653379800000|2022-05-24 08:10:00|35.49|33.09|35.34|32.94|35.58|33.18|35.3|32.9|0
1653380100000|2022-05-24 08:15:00|35.35|32.95|35.54|33.14|35.68|33.28|35.34|32.94|0
1653380400000|2022-05-24 08:20:00|35.55|33.15|35.43|33.03|35.73|33.33|35.4|33|0
1653380700000|2022-05-24 08:25:00|35.45|33.05|35.42|33.02|35.57|33.17|35.41|33.01|0
1653381000000|2022-05-24 08:30:00|35.45|33.05|35.49|33.09|35.55|33.15|35.36|32.96|0
1653381300000|2022-05-24 08:35:00|35.52|33.12|35.46|33.06|35.67|33.27|35.46|33.06|0
1653381600000|2022-05-24 08:40:00|35.49|33.09|35.68|33.28|35.68|33.28|35.47|33.07|0
1653381900000|2022-05-24 08:45:00|35.7|33.3|35.6|33.2|35.73|33.33|35.51|33.11|0
1653382200000|2022-05-24 08:50:00|35.61|33.21|35.74|33.34|35.83|33.43|35.44|33.04|0
1653382500000|2022-05-24 08:55:00|35.75|33.35|35.75|33.35|35.83|33.43|35.64|33.24|0
1653382800000|2022-05-24 09:00:00|35.74|33.34|35.71|33.31|35.75|33.35|35.6|33.2|0
1653383100000|2022-05-24 09:05:00|35.7|33.3|35.69|33.29|35.78|33.38|35.65|33.25|0
1653383400000|2022-05-24 09:10:00|35.66|33.26|35.56|33.16|35.75|33.35|35.51|33.11|0
1653383700000|2022-05-24 09:15:00|35.55|33.15|35.69|33.29|35.69|33.29|35.51|33.11|0
1653384000000|2022-05-24 09:20:00|35.65|33.25|35.63|33.23|35.65|33.25|35.53|33.13|0
1653384300000|2022-05-24 09:25:00|35.65|33.25|35.45|33.05|35.67|33.27|35.39|32.99|0
1653384600000|2022-05-24 09:30:00|35.43|33.03|35.39|32.99|35.55|33.15|35.39|32.99|0
1653384900000|2022-05-24 09:35:00|35.4|33|35.32|32.92|35.44|33.04|35.29|32.89|0
1653385200000|2022-05-24 09:40:00|35.29|32.89|35.34|32.94|35.39|32.99|35.28|32.88|0
1653385500000|2022-05-24 09:45:00|35.33|32.93|35.16|32.76|35.36|32.96|35.16|32.76|0
1653385800000|2022-05-24 09:50:00|35.19|32.79|35.11|32.71|35.2|32.8|35.08|32.68|0
1653386100000|2022-05-24 09:55:00|35.1|32.7|35.05|32.65|35.1|32.7|34.92|32.52|0
1653386400000|2022-05-24 10:00:00|35.03|32.63|35.18|32.78|35.23|32.83|35.03|32.63|0
1653386700000|2022-05-24 10:05:00|35.19|32.79|34.96|32.56|35.25|32.85|34.94|32.54|0
1653387000000|2022-05-24 10:10:00|34.95|32.55|34.99|32.59|35.03|32.63|34.87|32.47|0
1653387300000|2022-05-24 10:15:00|34.97|32.57|34.77|32.37|34.99|32.59|34.76|32.36|0
1653387600000|2022-05-24 10:20:00|34.76|32.36|34.76|32.36|34.81|32.41|34.62|32.22|0
1653387900000|2022-05-24 10:25:00|34.78|32.38|34.74|32.34|34.9|32.5|34.73|32.33|0
1653388200000|2022-05-24 10:30:00|34.76|32.36|34.8|32.4|34.8|32.4|34.66|32.26|0
1653388500000|2022-05-24 10:35:00|34.81|32.41|34.87|32.47|34.93|32.53|34.81|32.41|0
1653388800000|2022-05-24 10:40:00|34.88|32.48|34.87|32.47|34.92|32.52|34.8|32.4|0
1653389100000|2022-05-24 10:45:00|34.88|32.48|34.91|32.51|34.95|32.55|34.82|32.42|0
1653389400000|2022-05-24 10:50:00|34.92|32.52|34.89|32.49|34.98|32.58|34.85|32.45|0
1653389700000|2022-05-24 10:55:00|34.91|32.51|34.94|32.54|34.94|32.54|34.8|32.4|0
1653390000000|2022-05-24 11:00:00|34.92|32.52|35.1|32.7|35.13|32.73|34.36|31.96|0
1653390300000|2022-05-24 11:05:00|35.09|32.69|34.67|32.27|35.09|32.69|34.67|32.27|0
1653390600000|2022-05-24 11:10:00|34.7|32.3|34.84|32.44|34.86|32.46|34.7|32.3|0
1653390900000|2022-05-24 11:15:00|34.85|32.45|34.74|32.34|34.91|32.51|34.71|32.31|0
1653391200000|2022-05-24 11:20:00|34.72|32.32|34.91|32.51|34.91|32.51|34.71|32.31|0
1653391500000|2022-05-24 11:25:00|34.9|32.5|34.77|32.37|34.93|32.53|34.75|32.35|0
1653391800000|2022-05-24 11:30:00|34.79|32.39|34.7|32.3|34.82|32.42|34.69|32.29|0
1653392100000|2022-05-24 11:35:00|34.72|32.32|35.05|32.65|35.1|32.7|34.66|32.26|0
1653392400000|2022-05-24 11:40:00|35.07|32.67|34.92|32.52|35.15|32.75|34.9|32.5|0
1653392700000|2022-05-24 11:45:00|34.96|32.56|35.03|32.63|35.09|32.69|34.91|32.51|0
1653393000000|2022-05-24 11:50:00|35.01|32.61|35.19|32.79|35.22|32.82|35.01|32.61|0
1653393300000|2022-05-24 11:55:00|35.17|32.77|35.18|32.78|35.31|32.91|35.17|32.77|0
1653393600000|2022-05-24 12:00:00|35.17|32.77|35.07|32.67|35.34|32.94|35.07|32.67|0
1653393900000|2022-05-24 12:05:00|35.09|32.69|35.49|33.09|35.53|33.13|35.09|32.69|0
1653394200000|2022-05-24 12:10:00|35.48|33.08|35.38|32.98|35.49|33.09|35.3|32.9|0
1653394500000|2022-05-24 12:15:00|35.39|32.99|35.1|32.7|35.45|33.05|35.08|32.68|0
1653394800000|2022-05-24 12:20:00|35.08|32.68|35.21|32.81|35.28|32.88|35.08|32.68|0
1653395100000|2022-05-24 12:25:00|35.22|32.82|35.05|32.65|35.22|32.82|34.97|32.57|0
1653395400000|2022-05-24 12:30:00|35.02|32.62|34.88|32.48|35.16|32.76|34.8|32.4|0
1653395700000|2022-05-24 12:35:00|34.9|32.5|34.75|32.35|34.95|32.55|34.63|32.23|0
1653396000000|2022-05-24 12:40:00|34.76|32.36|34.71|32.31|34.77|32.37|34.59|32.19|0
1653396300000|2022-05-24 12:45:00|34.7|32.3|34.62|32.22|34.73|32.33|34.6|32.2|0
1653396600000|2022-05-24 12:50:00|34.6|32.2|34.65|32.25|34.66|32.26|34.48|32.08|0
1653396900000|2022-05-24 12:55:00|34.66|32.26|34.68|32.28|34.73|32.33|34.59|32.19|0
1653397200000|2022-05-24 13:00:00|34.67|32.27|34.79|32.39|34.92|32.52|34.64|32.24|0
1653397500000|2022-05-24 13:05:00|34.82|32.42|34.85|32.45|34.9|32.5|34.72|32.32|0
1653397800000|2022-05-24 13:10:00|34.86|32.46|34.71|32.31|34.86|32.46|34.69|32.29|0
1653398100000|2022-05-24 13:15:00|34.69|32.29|34.71|32.31|34.78|32.38|34.62|32.22|0
1653398400000|2022-05-24 13:20:00|34.72|32.32|34.64|32.24|34.72|32.32|34.53|32.13|0
1653398700000|2022-05-24 13:25:00|34.66|32.26|34.95|32.55|35|32.6|34.66|32.26|0
1653399000000|2022-05-24 13:30:00|34.91|32.51|35.15|32.75|35.35|32.95|34.43|32.03|0
1653399300000|2022-05-24 13:35:00|35.23|32.83|35.53|33.13|35.57|33.17|35.09|32.69|0
1653399600000|2022-05-24 13:40:00|35.6|33.2|35.15|32.75|35.61|33.21|34.99|32.59|0
1653399900000|2022-05-24 13:45:00|35.24|32.84|35.32|32.92|35.43|33.03|34.83|32.43|0
1653400200000|2022-05-24 13:50:00|35.34|32.94|35.37|32.97|35.46|33.06|34.88|32.48|0
1653400500000|2022-05-24 13:55:00|35.36|32.96|35.73|33.33|35.73|33.33|35.33|32.93|0
1653400800000|2022-05-24 14:00:00|35.76|33.36|35.83|33.43|36.13|33.73|35.07|32.67|0
1653401100000|2022-05-24 14:05:00|35.87|33.47|36.3|33.9|36.37|33.97|35.67|33.27|0
1653401400000|2022-05-24 14:10:00|36.32|33.92|36.83|34.43|36.9|34.5|36.2|33.8|0
1653401700000|2022-05-24 14:15:00|36.82|34.42|37.3|34.9|37.38|34.98|36.82|34.42|0
1653402000000|2022-05-24 14:20:00|37.33|34.93|36.96|34.56|37.33|34.93|36.56|34.16|0
1653402300000|2022-05-24 14:25:00|37.01|34.61|36.86|34.46|37.88|35.48|36.8|34.4|0
1653402600000|2022-05-24 14:30:00|36.9|34.5|37.29|34.89|37.36|34.96|36.9|34.5|0
1653402900000|2022-05-24 14:35:00|37.35|34.95|37.14|34.74|37.45|35.05|36.93|34.53|0
1653403200000|2022-05-24 14:40:00|37.21|34.81|37.24|34.84|37.55|35.15|36.91|34.51|0
1653403500000|2022-05-24 14:45:00|37.28|34.88|37.91|35.51|37.94|35.54|37|34.6|0
1653403800000|2022-05-24 14:50:00|37.93|35.53|37.84|35.44|38.06|35.66|37.61|35.21|0
1653404100000|2022-05-24 14:55:00|37.88|35.48|37.41|35.01|37.96|35.56|37.4|35|0
1653404400000|2022-05-24 15:00:00|37.44|35.04|37.22|34.82|37.52|35.12|36.66|34.26|0
1653404700000|2022-05-24 15:05:00|37.27|34.87|37.16|34.76|37.39|34.99|36.96|34.56|0
1653405000000|2022-05-24 15:10:00|37.15|34.75|37.35|34.95|37.46|35.06|37.04|34.64|0
1653405300000|2022-05-24 15:15:00|37.32|34.92|37.49|35.09|37.56|35.16|36.78|34.38|0
1653405600000|2022-05-24 15:20:00|37.5|35.1|37.25|34.85|37.71|35.31|37.08|34.68|0
1653405900000|2022-05-24 15:25:00|37.21|34.81|36.98|34.58|37.34|34.94|36.96|34.56|0
1653406200000|2022-05-24 15:30:00|36.99|34.59|37.05|34.65|37.32|34.92|36.83|34.43|0
1653406500000|2022-05-24 15:35:00|37.08|34.68|37.09|34.69|37.32|34.92|36.9|34.5|0
1653406800000|2022-05-24 15:40:00|37.08|34.68|36.55|34.15|37.14|34.74|36.53|34.13|0
1653407100000|2022-05-24 15:45:00|36.59|34.19|35.98|33.58|36.98|34.58|35.72|33.32|0
1653407400000|2022-05-24 15:50:00|35.94|33.54|36.3|33.9|36.34|33.94|35.94|33.54|0
1653407700000|2022-05-24 15:55:00|36.25|33.85|36.17|33.77|36.34|33.94|35.75|33.35|0
1653408000000|2022-05-24 16:00:00|36.18|33.78|36.15|33.75|36.47|34.07|36.06|33.66|0
1653408300000|2022-05-24 16:05:00|36.14|33.74|35.76|33.36|36.32|33.92|35.76|33.36|0
1653408600000|2022-05-24 16:10:00|35.78|33.38|35.08|32.68|35.86|33.46|35.07|32.67|0
1653408900000|2022-05-24 16:15:00|35.03|32.63|35.1|32.7|35.43|33.03|34.53|32.13|0
1653409200000|2022-05-24 16:20:00|35.13|32.73|35.39|32.99|35.47|33.07|35.13|32.73|0
1653409500000|2022-05-24 16:25:00|35.35|32.95|35.59|33.19|35.63|33.23|35.25|32.85|0
1653409800000|2022-05-24 16:30:00|35.61|33.21|36.01|33.61|36.05|33.65|35.43|33.03|0
1653410100000|2022-05-24 16:35:00|35.99|33.59|36.43|34.03|36.48|34.08|35.95|33.55|0
1653410400000|2022-05-24 16:40:00|36.38|33.98|36.41|34.01|36.44|34.04|36.26|33.86|0
1653410700000|2022-05-24 16:45:00|36.42|34.02|35.99|33.59|36.5|34.1|34.89|32.49|0
1653411000000|2022-05-24 16:50:00|35.97|33.57|35.99|33.59|36.12|33.72|35.89|33.49|0
1653411300000|2022-05-24 16:55:00|35.92|33.52|35.7|33.3|35.92|33.52|35.37|32.97|0
1653411600000|2022-05-24 17:00:00|35.84|33.44|36.52|34.12|36.52|34.12|35.79|33.39|0
1653411900000|2022-05-24 17:05:00|36.55|34.15|36.33|33.93|36.55|34.15|36.22|33.82|0
1653412200000|2022-05-24 17:10:00|36.38|33.98|36.24|33.84|36.45|34.05|36.11|33.71|0
1653412500000|2022-05-24 17:15:00|36.27|33.87|36.11|33.71|36.4|34|35.89|33.49|0
1653412800000|2022-05-24 17:20:00|36.08|33.68|36.21|33.81|36.4|34|36.05|33.65|0
1653413100000|2022-05-24 17:25:00|36.23|33.83|35.82|33.42|36.34|33.94|35.76|33.36|0
1653413400000|2022-05-24 17:30:00|35.91|33.51|36.05|33.65|36.3|33.9|35.89|33.49|0
1653413700000|2022-05-24 17:35:00|36.01|33.61|35.5|33.1|36.08|33.68|35.46|33.06|0
1653414000000|2022-05-24 17:40:00|35.49|33.09|34.83|32.43|35.49|33.09|34.83|32.43|0
1653414300000|2022-05-24 17:45:00|34.86|32.46|34.78|32.38|35.01|32.61|34.45|32.05|0
1653414600000|2022-05-24 17:50:00|34.73|32.33|34.62|32.22|34.85|32.45|34.48|32.08|0
1653414900000|2022-05-24 17:55:00|34.56|32.16|34.67|32.27|34.75|32.35|34.37|31.97|0
1653415200000|2022-05-24 18:00:00|34.65|32.25|35.08|32.68|35.08|32.68|34.56|32.16|0
1653415500000|2022-05-24 18:05:00|35.03|32.63|34.27|31.87|35.09|32.69|34.1|31.7|0
1653415800000|2022-05-24 18:10:00|34.28|31.88|34.17|31.77|34.31|31.91|33.69|31.29|0
1653416100000|2022-05-24 18:15:00|34.15|31.75|35.03|32.63|35.27|32.87|34.14|31.74|0
1653416400000|2022-05-24 18:20:00|35.06|32.66|34.66|32.26|35.32|32.92|34.66|32.26|0
1653416700000|2022-05-24 18:25:00|34.68|32.28|34.8|32.4|34.8|32.4|34.44|32.04|0
1653417000000|2022-05-24 18:30:00|34.87|32.47|34.49|32.09|34.98|32.58|34.47|32.07|0
1653417300000|2022-05-24 18:35:00|34.51|32.11|34.3|31.9|34.63|32.23|34.23|31.83|0
1653417600000|2022-05-24 18:40:00|34.25|31.85|35.11|32.71|35.12|32.72|34.22|31.82|0
1653417900000|2022-05-24 18:45:00|35.16|32.76|35.52|33.12|35.7|33.3|35.06|32.66|0
1653418200000|2022-05-24 18:50:00|35.57|33.17|35.71|33.31|35.76|33.36|35.47|33.07|0
1653418500000|2022-05-24 18:55:00|35.73|33.33|35.46|33.06|35.9|33.5|35.39|32.99|0
1653418800000|2022-05-24 19:00:00|35.53|33.13|34.85|32.45|35.53|33.13|34.78|32.38|0
1653419100000|2022-05-24 19:05:00|34.89|32.49|34.88|32.48|34.95|32.55|34.58|32.18|0
1653419400000|2022-05-24 19:10:00|34.83|32.43|34.76|32.36|34.86|32.46|34.5|32.1|0
1653419700000|2022-05-24 19:15:00|34.72|32.32|34.85|32.45|34.92|32.52|34.51|32.11|0
1653420000000|2022-05-24 19:20:00|34.83|32.43|34.58|32.18|35.22|32.82|34.46|32.06|0
1653420300000|2022-05-24 19:25:00|34.62|32.22|34.38|31.98|34.78|32.38|34.3|31.9|0
1653420600000|2022-05-24 19:30:00|34.35|31.95|34.31|31.91|34.5|32.1|34.25|31.85|0
1653420900000|2022-05-24 19:35:00|34.26|31.86|33.36|30.96|34.27|31.87|33.06|30.66|0
1653421200000|2022-05-24 19:40:00|33.35|30.95|34.06|31.66|34.61|32.21|33.11|30.71|0
1653421500000|2022-05-24 19:45:00|34.12|31.72|33.96|31.56|34.12|31.72|33.53|31.13|0
1653421800000|2022-05-24 19:50:00|33.86|31.46|34.56|32.16|34.56|32.16|33.76|31.36|0
1653422100000|2022-05-24 19:55:00|34.59|32.19|33.41|31.01|34.66|32.26|33.41|31.01|0
1653422400000|2022-05-24 20:00:00|33.36|30.96|33.58|31.18|33.6|31.2|33.01|30.61|0
1653422700000|2022-05-24 20:05:00|33.59|31.19|33.62|31.22|33.68|31.28|33.58|31.18|0
1653423000000|2022-05-24 20:10:00|33.65|31.25|33.53|31.13|33.69|31.29|33.53|31.13|0
1653423300000|2022-05-24 20:15:00|33.55|31.15|33.77|30.97|33.81|31.15|33.55|30.91|0
1653423600000|2022-05-24 20:20:00|33.8|31|34.08|31.28|34.18|31.38|33.79|30.99|0
1653423900000|2022-05-24 20:25:00|34.1|31.3|33.97|31.17|34.11|31.31|33.97|31.17|0
1653424200000|2022-05-24 20:30:00|33.96|31.16|33.97|31.17|34|31.2|33.94|31.14|0
1653424500000|2022-05-24 20:35:00|33.95|31.15|33.94|31.14|33.97|31.17|33.92|31.12|0
1653424800000|2022-05-24 20:40:00|33.92|31.12|33.9|31.1|33.93|31.13|33.86|31.06|0
1653425100000|2022-05-24 20:45:00|33.88|31.08|33.77|30.97|33.9|31.1|33.74|30.94|0
1653425400000|2022-05-24 20:50:00|33.74|30.94|33.7|30.9|33.77|30.97|33.7|30.9|0
1653425700000|2022-05-24 20:55:00|33.71|30.91|33.64|30.84|33.71|30.91|33.54|30.74|0
1653426000000|2022-05-24 21:00:00|33.62|30.82|33.62|30.82|33.65|30.85|33.61|30.81|0
1653426300000|2022-05-24 21:05:00|33.64|30.84|33.63|30.83|33.66|30.86|33.63|30.83|0
1653426600000|2022-05-24 21:10:00|33.64|30.84|33.64|30.84|33.65|30.85|33.63|30.83|0
1653426900000|2022-05-24 21:15:00|33.63|30.83|33.6|30.8|33.65|30.85|33.59|30.79|0
1653427200000|2022-05-24 21:20:00|33.61|30.81|33.61|30.81|33.64|30.84|33.61|30.81|0
1653427500000|2022-05-24 21:25:00|33.62|30.82|33.61|30.81|33.62|30.82|33.6|30.8|0
1653427800000|2022-05-24 21:30:00|33.64|30.84|33.62|30.82|33.64|30.84|33.62|30.82|0
1653428100000|2022-05-24 21:35:00|33.61|30.81|33.6|30.8|33.61|30.81|33.6|30.8|0
1653428400000|2022-05-24 21:40:00|33.59|30.79|33.6|30.8|33.6|30.8|33.59|30.79|0
1653428700000|2022-05-24 21:45:00|33.61|30.81|33.64|30.84|33.64|30.84|33.61|30.81|0
1653429000000|2022-05-24 21:50:00|33.62|30.82|33.59|30.79|33.62|30.82|33.59|30.79|0
1653429300000|2022-05-24 21:55:00|33.58|30.78|33.6|30.8|33.61|30.81|33.58|30.78|0
1653429600000|2022-05-24 22:00:00|33.54|30.74|33.48|30.68|33.56|30.76|33.46|30.66|0
1653429900000|2022-05-24 22:05:00|33.49|30.69|33.47|30.67|33.52|30.72|33.43|30.63|0
1653430200000|2022-05-24 22:10:00|33.45|30.65|33.16|30.36|33.47|30.67|33.14|30.34|0
1653430500000|2022-05-24 22:15:00|33.15|30.35|33.08|30.28|33.16|30.36|33.03|30.23|0
1653430800000|2022-05-24 22:20:00|33.1|30.3|33.11|30.31|33.21|30.41|33.08|30.28|0
1653431100000|2022-05-24 22:25:00|33.1|30.3|33.11|30.31|33.13|30.33|33.04|30.24|0
1653431400000|2022-05-24 22:30:00|33.12|30.32|33.04|30.24|33.17|30.37|33.04|30.24|0
1653431700000|2022-05-24 22:35:00|33.03|30.23|33.02|30.22|33.04|30.24|32.96|30.16|0
1653432000000|2022-05-24 22:40:00|33.03|30.23|33.09|30.29|33.1|30.3|33|30.2|0
1653432300000|2022-05-24 22:45:00|33.1|30.3|33.11|30.31|33.17|30.37|33.09|30.29|0
1653432600000|2022-05-24 22:50:00|33.13|30.33|33.17|30.37|33.19|30.39|33.13|30.33|0
1653432900000|2022-05-24 22:55:00|33.15|30.35|33.12|30.32|33.15|30.35|33.09|30.29|0
1653433200000|2022-05-24 23:00:00|33.09|30.29|33.08|30.28|33.12|30.32|33.07|30.27|0
1653433500000|2022-05-24 23:05:00|33.06|30.26|32.98|30.18|33.06|30.26|32.94|30.14|0
1653433800000|2022-05-24 23:10:00|32.99|30.19|32.9|30.1|32.99|30.19|32.89|30.09|0
1653434100000|2022-05-24 23:15:00|32.91|30.11|32.94|30.14|32.95|30.15|32.9|30.1|0
1653434400000|2022-05-24 23:20:00|32.92|30.12|32.92|30.12|32.94|30.14|32.91|30.11|0
1653434700000|2022-05-24 23:25:00|32.91|30.11|33|30.2|33.01|30.21|32.88|30.08|0
1653435000000|2022-05-24 23:30:00|32.99|30.19|32.96|30.16|32.99|30.19|32.91|30.11|0
1653435300000|2022-05-24 23:35:00|32.95|30.15|33|30.2|33.01|30.21|32.95|30.15|0
1653435600000|2022-05-24 23:40:00|33.01|30.21|33.06|30.26|33.06|30.26|33|30.2|0
1653435900000|2022-05-24 23:45:00|33.08|30.28|33.17|30.37|33.18|30.38|33.07|30.27|0
1653436200000|2022-05-24 23:50:00|33.16|30.36|33.22|30.42|33.22|30.42|33.14|30.34|0
1653436500000|2022-05-24 23:55:00|33.23|30.43|33.12|30.32|33.23|30.43|33.12|30.32|0
1653436800000|2022-05-25 00:00:00|33.14|30.34|33.31|30.51|33.32|30.52|33.14|30.34|0
1653437100000|2022-05-25 00:05:00|33.3|30.5|33.36|30.56|33.4|30.6|33.23|30.43|0
1653437400000|2022-05-25 00:10:00|33.37|30.57|33.69|30.89|33.77|30.97|33.37|30.57|0
1653437700000|2022-05-25 00:15:00|33.72|30.92|33.84|31.04|33.93|31.13|33.66|30.86|0
1653438000000|2022-05-25 00:20:00|33.83|31.03|33.8|31|33.91|31.11|33.74|30.94|0
1653438300000|2022-05-25 00:25:00|33.79|30.99|33.7|30.9|33.99|31.19|33.7|30.9|0
1653438600000|2022-05-25 00:30:00|33.68|30.88|33.75|30.95|33.78|30.98|33.61|30.81|0
1653438900000|2022-05-25 00:35:00|33.77|30.97|33.69|30.89|33.79|30.99|33.66|30.86|0
1653439200000|2022-05-25 00:40:00|33.68|30.88|33.57|30.77|33.68|30.88|33.57|30.77|0
1653439500000|2022-05-25 00:45:00|33.56|30.76|33.59|30.79|33.59|30.79|33.47|30.67|0
1653439800000|2022-05-25 00:50:00|33.58|30.78|33.62|30.82|33.63|30.83|33.5|30.7|0
1653440100000|2022-05-25 00:55:00|33.6|30.8|33.62|30.82|33.63|30.83|33.54|30.74|0
1653440400000|2022-05-25 01:00:00|33.61|30.81|33.48|30.68|33.63|30.83|33.47|30.67|0
1653440700000|2022-05-25 01:05:00|33.49|30.69|33.47|30.67|33.61|30.81|33.43|30.63|0
1653441000000|2022-05-25 01:10:00|33.45|30.65|33.49|30.69|33.56|30.76|33.39|30.59|0
1653441300000|2022-05-25 01:15:00|33.48|30.68|33.35|30.55|33.48|30.68|33.29|30.49|0
1653441600000|2022-05-25 01:20:00|33.36|30.56|33.45|30.65|33.52|30.72|33.3|30.5|0
1653441900000|2022-05-25 01:25:00|33.44|30.64|33.47|30.67|33.5|30.7|33.37|30.57|0
1653442200000|2022-05-25 01:30:00|33.46|30.66|33.43|30.63|33.51|30.71|33.42|30.62|0
1653442500000|2022-05-25 01:35:00|33.41|30.61|33.31|30.51|33.49|30.69|33.31|30.51|0
1653442800000|2022-05-25 01:40:00|33.32|30.52|33.4|30.6|33.4|30.6|33.31|30.51|0
1653443100000|2022-05-25 01:45:00|33.39|30.59|33.29|30.49|33.4|30.6|33.27|30.47|0
1653443400000|2022-05-25 01:50:00|33.3|30.5|33.38|30.58|33.39|30.59|33.28|30.48|0
1653443700000|2022-05-25 01:55:00|33.39|30.59|33.32|30.52|33.42|30.62|33.31|30.51|0
1653444000000|2022-05-25 02:00:00|33.29|30.49|33.03|30.23|33.29|30.49|33|30.2|0
1653444300000|2022-05-25 02:05:00|33|30.2|33.06|30.26|33.1|30.3|32.99|30.19|0
1653444600000|2022-05-25 02:10:00|33.05|30.25|33.13|30.33|33.13|30.33|33.03|30.23|0
1653444900000|2022-05-25 02:15:00|33.15|30.35|33.15|30.35|33.17|30.37|33.01|30.21|0
1653445200000|2022-05-25 02:20:00|33.16|30.36|33.12|30.32|33.16|30.36|33.06|30.26|0
1653445500000|2022-05-25 02:25:00|33.1|30.3|33.18|30.38|33.2|30.4|33.05|30.25|0
1653445800000|2022-05-25 02:30:00|33.2|30.4|33.24|30.44|33.3|30.5|33.14|30.34|0
1653446100000|2022-05-25 02:35:00|33.25|30.45|33.27|30.47|33.27|30.47|33.2|30.4|0
1653446400000|2022-05-25 02:40:00|33.28|30.48|33.34|30.54|33.34|30.54|33.26|30.46|0
1653446700000|2022-05-25 02:45:00|33.38|30.58|33.19|30.39|33.4|30.6|33.19|30.39|0
1653447000000|2022-05-25 02:50:00|33.18|30.38|33.23|30.43|33.24|30.44|33.14|30.34|0
1653447300000|2022-05-25 02:55:00|33.24|30.44|33.22|30.42|33.24|30.44|33.18|30.38|0
1653447600000|2022-05-25 03:00:00|33.21|30.41|33.12|30.32|33.22|30.42|33.11|30.31|0
1653447900000|2022-05-25 03:05:00|33.11|30.31|33.15|30.35|33.19|30.39|33.11|30.31|0
1653448200000|2022-05-25 03:10:00|33.13|30.33|33.01|30.21|33.16|30.36|33.01|30.21|0
1653448500000|2022-05-25 03:15:00|33|30.2|33.1|30.3|33.11|30.31|33|30.2|0
1653448800000|2022-05-25 03:20:00|33.12|30.32|33.08|30.28|33.17|30.37|33.07|30.27|0
1653449100000|2022-05-25 03:25:00|33.07|30.27|33.06|30.26|33.12|30.32|33.02|30.22|0
1653449400000|2022-05-25 03:30:00|33.05|30.25|32.89|30.09|33.06|30.26|32.89|30.09|0
1653449700000|2022-05-25 03:35:00|32.9|30.1|32.86|30.06|32.94|30.14|32.84|30.04|0
1653450000000|2022-05-25 03:40:00|32.85|30.05|32.77|29.97|32.89|30.09|32.76|29.96|0
1653450300000|2022-05-25 03:45:00|32.76|29.96|32.76|29.96|32.78|29.98|32.74|29.94|0
1653450600000|2022-05-25 03:50:00|32.77|29.97|32.76|29.96|32.77|29.97|32.75|29.95|0
1653450900000|2022-05-25 03:55:00|32.75|29.95|32.64|29.84|32.77|29.97|32.55|29.75|0
1653451200000|2022-05-25 04:00:00|32.63|29.83|32.7|29.9|32.71|29.91|32.62|29.82|0
1653451500000|2022-05-25 04:05:00|32.69|29.89|32.69|29.89|32.71|29.91|32.68|29.88|0
1653451800000|2022-05-25 04:10:00|32.71|29.91|32.82|30.02|32.84|30.04|32.71|29.91|0
1653452100000|2022-05-25 04:15:00|32.83|30.03|32.79|29.99|32.83|30.03|32.78|29.98|0
1653452400000|2022-05-25 04:20:00|32.78|29.98|32.76|29.96|32.79|29.99|32.72|29.92|0
1653452700000|2022-05-25 04:25:00|32.77|29.97|32.81|30.01|32.83|30.03|32.76|29.96|0
1653453000000|2022-05-25 04:30:00|32.8|30|32.76|29.96|32.81|30.01|32.72|29.92|0
1653453300000|2022-05-25 04:35:00|32.77|29.97|32.77|29.97|32.79|29.99|32.75|29.95|0
1653453600000|2022-05-25 04:40:00|32.79|29.99|32.77|29.97|32.81|30.01|32.76|29.96|0
1653453900000|2022-05-25 04:45:00|32.76|29.96|32.91|30.11|32.93|30.13|32.73|29.93|0
1653454200000|2022-05-25 04:50:00|32.9|30.1|32.85|30.05|32.9|30.1|32.81|30.01|0
1653454500000|2022-05-25 04:55:00|32.84|30.04|32.87|30.07|32.87|30.07|32.82|30.02|0
1653454800000|2022-05-25 05:00:00|32.89|30.09|32.85|30.05|32.9|30.1|32.77|29.97|0
1653455100000|2022-05-25 05:05:00|32.84|30.04|32.82|30.02|32.88|30.08|32.82|30.02|0
1653455400000|2022-05-25 05:10:00|32.83|30.03|32.72|29.92|32.83|30.03|32.67|29.87|0
1653455700000|2022-05-25 05:15:00|32.71|29.91|32.7|29.9|32.78|29.98|32.65|29.85|0
1653456000000|2022-05-25 05:20:00|32.71|29.91|32.74|29.94|32.75|29.95|32.68|29.88|0
1653456300000|2022-05-25 05:25:00|32.75|29.95|32.81|30.01|32.81|30.01|32.75|29.95|0
1653456600000|2022-05-25 05:30:00|32.83|30.03|32.92|30.12|32.96|30.16|32.83|30.03|0
1653456900000|2022-05-25 05:35:00|32.93|30.13|32.95|30.15|32.98|30.18|32.89|30.09|0
1653457200000|2022-05-25 05:40:00|32.94|30.14|33.01|30.21|33.07|30.27|32.94|30.14|0
1653457500000|2022-05-25 05:45:00|32.99|30.19|33.06|30.26|33.11|30.31|32.97|30.17|0
1653457800000|2022-05-25 05:50:00|33.04|30.24|33.04|30.24|33.12|30.32|33.01|30.21|0
1653458100000|2022-05-25 05:55:00|33.03|30.23|32.96|30.16|33.06|30.26|32.96|30.16|0
1653458400000|2022-05-25 06:00:00|32.97|30.17|33.16|30.36|33.2|30.4|32.87|30.07|0
1653458700000|2022-05-25 06:05:00|33.17|30.37|33.2|30.4|33.22|30.42|33.09|30.29|0
1653459000000|2022-05-25 06:10:00|33.19|30.39|33.28|30.48|33.3|30.5|33.14|30.34|0
1653459300000|2022-05-25 06:15:00|33.29|30.49|33.42|30.62|33.51|30.71|33.28|30.48|0
1653459600000|2022-05-25 06:20:00|33.43|30.63|33.41|30.61|33.43|30.63|33.33|30.53|0
1653459900000|2022-05-25 06:25:00|33.39|30.59|33.37|30.57|33.46|30.66|33.37|30.57|0
1653460200000|2022-05-25 06:30:00|33.38|30.58|33.31|30.51|33.47|30.67|33.31|30.51|0
1653460500000|2022-05-25 06:35:00|33.3|30.5|33.04|30.24|33.3|30.5|33.01|30.21|0
1653460800000|2022-05-25 06:40:00|33.03|30.23|32.87|30.07|33.07|30.27|32.85|30.05|0
1653461100000|2022-05-25 06:45:00|32.89|30.09|32.78|29.98|33.03|30.23|32.74|29.94|0
1653461400000|2022-05-25 06:50:00|32.81|30.01|32.72|29.92|32.85|30.05|32.62|29.82|0
1653461700000|2022-05-25 06:55:00|32.73|29.93|32.76|29.96|32.94|30.14|32.64|29.84|0
1653462000000|2022-05-25 07:00:00|32.81|30.01|33.17|30.37|33.21|30.41|32.8|30|0
1653462300000|2022-05-25 07:05:00|32.98|30.58|32.75|30.35|33.01|30.61|32.7|30.3|0
1653462600000|2022-05-25 07:10:00|32.78|30.38|32.75|30.35|32.93|30.53|32.7|30.3|0
1653462900000|2022-05-25 07:15:00|32.72|30.32|32.85|30.45|32.89|30.49|32.6|30.2|0
1653463200000|2022-05-25 07:20:00|32.83|30.43|32.96|30.56|33.16|30.76|32.83|30.43|0
1653463500000|2022-05-25 07:25:00|32.95|30.55|33.13|30.73|33.14|30.74|32.92|30.52|0
1653463800000|2022-05-25 07:30:00|33.14|30.74|33.25|30.85|33.34|30.94|33.13|30.73|0
1653464100000|2022-05-25 07:35:00|33.23|30.83|33.46|31.06|33.5|31.1|33.17|30.77|0
1653464400000|2022-05-25 07:40:00|33.44|31.04|33.38|30.98|33.47|31.07|33.28|30.88|0
1653464700000|2022-05-25 07:45:00|33.37|30.97|33.33|30.93|33.52|31.12|33.31|30.91|0
1653465000000|2022-05-25 07:50:00|33.34|30.94|33.29|30.89|33.37|30.97|33.2|30.8|0
1653465300000|2022-05-25 07:55:00|33.31|30.91|33.45|31.05|33.51|31.11|33.29|30.89|0
1653465600000|2022-05-25 08:00:00|33.44|31.04|33.65|31.25|33.8|31.4|33.35|30.95|0
1653465900000|2022-05-25 08:05:00|33.63|31.23|34.14|31.74|34.14|31.74|33.63|31.23|0
1653466200000|2022-05-25 08:10:00|34.13|31.73|34|31.6|34.19|31.79|33.97|31.57|0
1653466500000|2022-05-25 08:15:00|34.03|31.63|34.1|31.7|34.19|31.79|34.02|31.62|0
1653466800000|2022-05-25 08:20:00|34.11|31.71|33.99|31.59|34.15|31.75|33.96|31.56|0
1653467100000|2022-05-25 08:25:00|34|31.6|33.98|31.58|34.07|31.67|33.93|31.53|0
1653467400000|2022-05-25 08:30:00|33.97|31.57|33.76|31.36|33.97|31.57|33.74|31.34|0
1653467700000|2022-05-25 08:35:00|33.77|31.37|33.74|31.34|33.85|31.45|33.66|31.26|0
1653468000000|2022-05-25 08:40:00|33.75|31.35|33.67|31.27|33.75|31.35|33.63|31.23|0
1653468300000|2022-05-25 08:45:00|33.68|31.28|33.74|31.34|33.75|31.35|33.67|31.27|0
1653468600000|2022-05-25 08:50:00|33.72|31.32|33.64|31.24|33.79|31.39|33.6|31.2|0
1653468900000|2022-05-25 08:55:00|33.63|31.23|33.95|31.55|33.95|31.55|33.61|31.21|0
1653469200000|2022-05-25 09:00:00|33.97|31.57|34.16|31.76|34.21|31.81|33.94|31.54|0
1653469500000|2022-05-25 09:05:00|34.15|31.75|34.13|31.73|34.25|31.85|34.07|31.67|0
1653469800000|2022-05-25 09:10:00|34.11|31.71|34.48|32.08|34.48|32.08|34.09|31.69|0
1653470100000|2022-05-25 09:15:00|34.5|32.1|34.22|31.82|34.54|32.14|34.16|31.76|0
1653470400000|2022-05-25 09:20:00|34.21|31.81|34.22|31.82|34.32|31.92|34.18|31.78|0
1653470700000|2022-05-25 09:25:00|34.2|31.8|34.16|31.76|34.38|31.98|34.11|31.71|0
1653471000000|2022-05-25 09:30:00|34.18|31.78|33.98|31.58|34.27|31.87|33.97|31.57|0
1653471300000|2022-05-25 09:35:00|33.99|31.59|33.98|31.58|34.05|31.65|33.9|31.5|0
1653471600000|2022-05-25 09:40:00|33.97|31.57|34.08|31.68|34.09|31.69|33.96|31.56|0
1653471900000|2022-05-25 09:45:00|34.09|31.69|33.86|31.46|34.1|31.7|33.86|31.46|0
1653472200000|2022-05-25 09:50:00|33.87|31.47|33.69|31.29|33.89|31.49|33.64|31.24|0
1653472500000|2022-05-25 09:55:00|33.7|31.3|33.75|31.35|33.78|31.38|33.67|31.27|0
1653472800000|2022-05-25 10:00:00|33.77|31.37|33.64|31.24|33.78|31.38|33.6|31.2|0
1653473100000|2022-05-25 10:05:00|33.63|31.23|33.64|31.24|33.72|31.32|33.6|31.2|0
1653473400000|2022-05-25 10:10:00|33.65|31.25|33.78|31.38|33.81|31.41|33.54|31.14|0
1653473700000|2022-05-25 10:15:00|33.79|31.39|33.78|31.38|33.87|31.47|33.76|31.36|0
1653474000000|2022-05-25 10:20:00|33.79|31.39|33.71|31.31|33.81|31.41|33.68|31.28|0
1653474300000|2022-05-25 10:25:00|33.69|31.29|33.74|31.34|33.74|31.34|33.61|31.21|0
1653474600000|2022-05-25 10:30:00|33.75|31.35|33.93|31.53|33.96|31.56|33.74|31.34|0
1653474900000|2022-05-25 10:35:00|33.92|31.52|33.96|31.56|34|31.6|33.9|31.5|0
1653475200000|2022-05-25 10:40:00|33.93|31.53|33.84|31.44|33.94|31.54|33.79|31.39|0
1653475500000|2022-05-25 10:45:00|33.86|31.46|34.26|31.86|34.31|31.91|33.86|31.46|0
1653475800000|2022-05-25 10:50:00|34.28|31.88|34.25|31.85|34.39|31.99|34.2|31.8|0
1653476100000|2022-05-25 10:55:00|34.27|31.87|34.35|31.95|34.39|31.99|34.26|31.86|0
1653476400000|2022-05-25 11:00:00|34.36|31.96|34.19|31.79|34.41|32.01|34.15|31.75|0
1653476700000|2022-05-25 11:05:00|34.2|31.8|34.55|32.15|34.59|32.19|34.18|31.78|0
1653477000000|2022-05-25 11:10:00|34.56|32.16|34.82|32.42|34.89|32.49|34.56|32.16|0
1653477300000|2022-05-25 11:15:00|34.81|32.41|34.59|32.19|35.01|32.61|33.96|31.56|0
1653477600000|2022-05-25 11:20:00|34.64|32.24|34.86|32.46|34.87|32.47|34.6|32.2|0
1653477900000|2022-05-25 11:25:00|35|32.6|34.9|32.5|35.2|32.8|34.88|32.48|0
1653478200000|2022-05-25 11:30:00|34.89|32.49|35.06|32.66|35.07|32.67|34.78|32.38|0
1653478500000|2022-05-25 11:35:00|35.07|32.67|35.09|32.69|35.23|32.83|34.99|32.59|0
1653478800000|2022-05-25 11:40:00|35.04|32.64|35.26|32.86|35.31|32.91|35.04|32.64|0
1653479100000|2022-05-25 11:45:00|35.25|32.85|35.08|32.68|35.36|32.96|35.05|32.65|0
1653479400000|2022-05-25 11:50:00|35.07|32.67|34.89|32.49|35.11|32.71|34.85|32.45|0
1653479700000|2022-05-25 11:55:00|34.9|32.5|34.95|32.55|35.02|32.62|34.69|32.29|0
1653480000000|2022-05-25 12:00:00|34.94|32.54|34.98|32.58|35.1|32.7|34.93|32.53|0
1653480300000|2022-05-25 12:05:00|35|32.6|35.2|32.8|35.22|32.82|34.99|32.59|0
1653480600000|2022-05-25 12:10:00|35.16|32.76|35|32.6|35.26|32.86|34.98|32.58|0
1653480900000|2022-05-25 12:15:00|34.99|32.59|35.09|32.69|35.1|32.7|34.92|32.52|0
1653481200000|2022-05-25 12:20:00|35.1|32.7|34.95|32.55|35.1|32.7|34.92|32.52|0
1653481500000|2022-05-25 12:25:00|34.96|32.56|35.17|32.77|35.17|32.77|34.92|32.52|0
1653481800000|2022-05-25 12:30:00|35.21|32.81|34.78|32.38|35.44|33.04|34.64|32.24|0
1653482100000|2022-05-25 12:35:00|34.7|32.3|34.89|32.49|35|32.6|34.7|32.3|0
1653482400000|2022-05-25 12:40:00|34.9|32.5|34.96|32.56|35.07|32.67|34.78|32.38|0
1653482700000|2022-05-25 12:45:00|34.97|32.57|34.9|32.5|35.01|32.61|34.82|32.42|0
1653483000000|2022-05-25 12:50:00|34.89|32.49|35.27|32.87|35.53|33.13|34.32|31.92|0
1653483300000|2022-05-25 12:55:00|35.25|32.85|35.28|32.88|35.44|33.04|33.18|30.78|0
1653483600000|2022-05-25 13:00:00|35.27|32.87|35.33|32.93|35.38|32.98|35.08|32.68|0
1653483900000|2022-05-25 13:05:00|35.32|32.92|35.04|32.64|35.36|32.96|35.03|32.63|0
1653484200000|2022-05-25 13:10:00|35.05|32.65|35.28|32.88|35.32|32.92|35.05|32.65|0
1653484500000|2022-05-25 13:15:00|35.26|32.86|35.32|32.92|35.42|33.02|35.25|32.85|0
1653484800000|2022-05-25 13:20:00|35.33|32.93|35.05|32.65|35.33|32.93|35.05|32.65|0
1653485100000|2022-05-25 13:25:00|35.07|32.67|35.32|32.92|35.42|33.02|35.05|32.65|0
1653485400000|2022-05-25 13:30:00|35.18|32.78|34.55|32.15|35.46|33.06|34.44|32.04|0
1653485700000|2022-05-25 13:35:00|34.49|32.09|34.23|31.83|35.05|32.65|34|31.6|0
1653486000000|2022-05-25 13:40:00|34.17|31.77|34.27|31.87|34.78|32.38|34.06|31.66|0
1653486300000|2022-05-25 13:45:00|34.12|31.72|34.84|32.44|34.94|32.54|33.85|31.45|0
1653486600000|2022-05-25 13:50:00|34.89|32.49|34.43|32.03|34.89|32.49|34.33|31.93|0
1653486900000|2022-05-25 13:55:00|34.4|32|34.62|32.22|34.79|32.39|34.09|31.69|0
1653487200000|2022-05-25 14:00:00|34.64|32.24|34.56|32.16|34.92|32.52|34.37|31.97|0
1653487500000|2022-05-25 14:05:00|34.55|32.15|34.84|32.44|35.14|32.74|34.55|32.15|0
1653487800000|2022-05-25 14:10:00|34.81|32.41|34.34|31.94|35.05|32.65|34.29|31.89|0
1653488100000|2022-05-25 14:15:00|34.36|31.96|33.58|31.18|34.47|32.07|33.4|31|0
1653488400000|2022-05-25 14:20:00|33.57|31.17|33.53|31.13|33.73|31.33|33.37|30.97|0
1653488700000|2022-05-25 14:25:00|33.49|31.09|33.09|30.69|33.52|31.12|33.07|30.67|0
1653489000000|2022-05-25 14:30:00|33.06|30.66|32.74|30.34|33.24|30.84|32.68|30.28|0
1653489300000|2022-05-25 14:35:00|32.68|30.28|33.44|31.04|34.15|31.75|32.67|30.27|0
1653489600000|2022-05-25 14:40:00|33.38|30.98|33.72|31.32|33.96|31.56|33.36|30.96|0
1653489900000|2022-05-25 14:45:00|33.73|31.33|34.05|31.65|34.27|31.87|33.69|31.29|0
1653490200000|2022-05-25 14:50:00|34.03|31.63|34.08|31.68|34.11|31.71|33.88|31.48|0
1653490500000|2022-05-25 14:55:00|34.05|31.65|33.86|31.46|34.12|31.72|33.74|31.34|0
1653490800000|2022-05-25 15:00:00|33.84|31.44|34.32|31.92|34.43|32.03|33.84|31.44|0
1653491100000|2022-05-25 15:05:00|34.28|31.88|34.06|31.66|34.38|31.98|33.9|31.5|0
1653491400000|2022-05-25 15:10:00|34.08|31.68|33.98|31.58|34.16|31.76|33.85|31.45|0
1653491700000|2022-05-25 15:15:00|33.99|31.59|33.99|31.59|34.12|31.72|33.82|31.42|0
1653492000000|2022-05-25 15:20:00|33.98|31.58|33.84|31.44|34.1|31.7|33.56|31.16|0
1653492300000|2022-05-25 15:25:00|33.79|31.39|33.98|31.58|34.03|31.63|33.79|31.39|0
1653492600000|2022-05-25 15:30:00|33.96|31.56|34.39|31.99|34.46|32.06|33.96|31.56|0
1653492900000|2022-05-25 15:35:00|34.41|32.01|34.58|32.18|34.82|32.42|33.97|31.57|0
1653493200000|2022-05-25 15:40:00|34.62|32.22|34.29|31.89|34.7|32.3|34.19|31.79|0
1653493500000|2022-05-25 15:45:00|34.3|31.9|34.19|31.79|34.4|32|34.07|31.67|0
1653493800000|2022-05-25 15:50:00|34.18|31.78|34.29|31.89|34.38|31.98|34.1|31.7|0
1653494100000|2022-05-25 15:55:00|34.31|31.91|34.3|31.9|34.33|31.93|34.04|31.64|0
1653494400000|2022-05-25 16:00:00|34.29|31.89|34.15|31.75|34.33|31.93|34|31.6|0
1653494700000|2022-05-25 16:05:00|34.16|31.76|34.51|32.11|34.58|32.18|34.04|31.64|0
1653495000000|2022-05-25 16:10:00|34.58|32.18|34.36|31.96|34.58|32.18|34.28|31.88|0
1653495300000|2022-05-25 16:15:00|34.38|31.98|34.58|32.18|34.7|32.3|34.32|31.92|0
1653495600000|2022-05-25 16:20:00|34.62|32.22|34.98|32.58|35.01|32.61|34.59|32.19|0
1653495900000|2022-05-25 16:25:00|34.95|32.55|35.08|32.68|35.37|32.97|34.95|32.55|0
1653496200000|2022-05-25 16:30:00|35.06|32.66|34.53|32.13|35.06|32.66|34.32|31.92|0
1653496500000|2022-05-25 16:35:00|34.57|32.17|34.62|32.22|34.82|32.42|34.45|32.05|0
1653496800000|2022-05-25 16:40:00|34.64|32.24|34.39|31.99|34.64|32.24|34.38|31.98|0
1653497100000|2022-05-25 16:45:00|34.38|31.98|34.13|31.73|34.42|32.02|34.08|31.68|0
1653497400000|2022-05-25 16:50:00|34.14|31.74|34.3|31.9|34.4|32|34.14|31.74|0
1653497700000|2022-05-25 16:55:00|34.33|31.93|34.07|31.67|34.51|32.11|34.07|31.67|0
1653498000000|2022-05-25 17:00:00|34.1|31.7|34.32|31.92|34.41|32.01|34.1|31.7|0
1653498300000|2022-05-25 17:05:00|34.29|31.89|34.26|31.86|34.41|32.01|34.19|31.79|0
1653498600000|2022-05-25 17:10:00|34.25|31.85|34.4|32|34.73|32.33|34.22|31.82|0
1653498900000|2022-05-25 17:15:00|34.38|31.98|34.31|31.91|34.4|32|34.09|31.69|0
1653499200000|2022-05-25 17:20:00|34.28|31.88|34.37|31.97|34.5|32.1|34.2|31.8|0
1653499500000|2022-05-25 17:25:00|34.35|31.95|34.12|31.72|34.52|32.12|34.01|31.61|0
1653499800000|2022-05-25 17:30:00|34.11|31.71|34|31.6|34.19|31.79|33.98|31.58|0
1653500100000|2022-05-25 17:35:00|34.02|31.62|33.95|31.55|34.04|31.64|33.7|31.3|0
1653500400000|2022-05-25 17:40:00|33.93|31.53|33.87|31.47|34.09|31.69|33.83|31.43|0
1653500700000|2022-05-25 17:45:00|33.86|31.46|33.79|31.39|33.99|31.59|33.78|31.38|0
1653501000000|2022-05-25 17:50:00|33.78|31.38|34.11|31.71|34.18|31.78|33.76|31.36|0
1653501300000|2022-05-25 17:55:00|34.09|31.69|34.28|31.4|34.45|31.74|34.03|31.29|0
1653501600000|2022-05-25 18:00:00|34.31|31.43|33.77|30.89|34.45|31.57|33.24|30.36|0
1653501900000|2022-05-25 18:05:00|33.71|30.83|34.08|31.2|34.83|31.95|33.22|30.34|0
1653502200000|2022-05-25 18:10:00|34.04|31.16|33.6|30.72|34.16|31.28|33.31|30.43|0
1653502500000|2022-05-25 18:15:00|33.59|30.71|33.33|30.45|33.71|30.83|32.81|29.93|0
1653502800000|2022-05-25 18:20:00|33.29|30.41|33.06|30.18|33.43|30.55|32.84|29.96|0
1653503100000|2022-05-25 18:25:00|33.03|30.15|32.54|29.66|33.15|30.27|32.45|29.57|0
1653503400000|2022-05-25 18:30:00|32.47|29.59|32.43|29.55|32.73|29.85|32.32|29.44|0
1653503700000|2022-05-25 18:35:00|32.42|29.54|33.41|30.53|33.43|30.55|32.29|29.41|0
1653504000000|2022-05-25 18:40:00|33.36|30.48|33.22|30.34|33.42|30.54|32.81|29.93|0
1653504300000|2022-05-25 18:45:00|33.17|30.29|33.33|30.45|33.33|30.45|33.03|30.15|0
1653504600000|2022-05-25 18:50:00|33.23|30.35|32.73|29.85|33.25|30.37|32.69|29.81|0
1653504900000|2022-05-25 18:55:00|32.7|29.82|32.55|29.67|33.28|30.4|32.54|29.66|0
1653505200000|2022-05-25 19:00:00|32.53|29.65|31.92|29.04|32.63|29.75|31.83|28.95|0
1653505500000|2022-05-25 19:05:00|31.94|29.06|31.8|28.92|32.12|29.24|31.75|28.87|0
1653505800000|2022-05-25 19:10:00|31.83|28.95|31.74|28.86|31.88|29|31.64|28.76|0
1653506100000|2022-05-25 19:15:00|31.7|28.82|32.03|29.15|32.09|29.21|31.7|28.82|0
1653506400000|2022-05-25 19:20:00|31.98|29.1|32.03|29.15|32.15|29.27|31.87|28.99|0
1653506700000|2022-05-25 19:25:00|32.02|29.14|32.11|29.23|32.16|29.28|31.91|29.03|0
1653507000000|2022-05-25 19:30:00|32.1|29.22|32.2|29.32|32.28|29.4|31.85|28.97|0
1653507300000|2022-05-25 19:35:00|32.25|29.37|32.45|29.57|32.57|29.69|32.21|29.33|0
1653507600000|2022-05-25 19:40:00|32.49|29.61|32.34|29.46|32.7|29.82|32.3|29.42|0
1653507900000|2022-05-25 19:45:00|32.38|29.5|32.64|29.76|32.8|29.92|32.33|29.45|0
1653508200000|2022-05-25 19:50:00|32.87|29.99|32.99|29.87|33.36|30.32|32.87|29.81|0
1653508500000|2022-05-25 19:55:00|33.03|29.91|32.77|29.89|33.03|30.04|32.59|29.67|0
1653508800000|2022-05-25 20:00:00|32.79|29.91|32.71|29.83|32.79|29.91|32.64|29.76|0
1653509100000|2022-05-25 20:05:00|32.7|29.82|33.12|30.24|33.12|30.24|32.64|29.76|0
1653509400000|2022-05-25 20:10:00|33.1|30.22|33.01|30.13|33.17|30.29|32.84|29.96|0
1653509700000|2022-05-25 20:15:00|33.33|29.97|33.2|29.84|33.34|29.98|33.17|29.81|0
1653510000000|2022-05-25 20:20:00|33.21|29.85|33.84|30.48|33.88|30.52|33.2|29.84|0
1653510300000|2022-05-25 20:25:00|33.83|30.47|33.74|30.38|34.04|30.68|33.74|30.38|0
1653510600000|2022-05-25 20:30:00|33.79|30.43|33.39|30.03|33.83|30.47|33.38|30.02|0
1653510900000|2022-05-25 20:35:00|33.4|30.04|33.32|29.96|33.49|30.13|33.28|29.92|0
1653511200000|2022-05-25 20:40:00|33.33|29.97|33.53|30.17|33.53|30.17|33.33|29.97|0
1653511500000|2022-05-25 20:45:00|33.55|30.19|33.57|30.21|33.65|30.29|33.49|30.13|0
1653511800000|2022-05-25 20:50:00|33.56|30.2|33.45|30.09|33.6|30.24|33.44|30.08|0
1653512100000|2022-05-25 20:55:00|33.47|30.11|33.31|29.95|33.47|30.11|33.31|29.95|0
1653512400000|2022-05-25 21:00:00|33.37|30.01|33.37|30.01|33.37|30.01|33.33|29.97|0
1653512700000|2022-05-25 21:05:00|33.35|29.99|33.35|29.99|33.39|30.03|33.35|29.99|0
1653513000000|2022-05-25 21:10:00|33.37|30.01|33.37|30.01|33.4|30.04|33.36|30|0
1653513300000|2022-05-25 21:15:00|33.36|30|33.36|30|33.38|30.02|33.36|30|0
1653513600000|2022-05-25 21:20:00|33.37|30.01|33.38|30.02|33.39|30.03|33.36|30|0
1653513900000|2022-05-25 21:25:00|33.37|30.01|33.35|29.99|33.38|30.02|33.35|29.99|0
1653514200000|2022-05-25 21:30:00|33.34|29.98|33.33|29.97|33.34|29.98|33.33|29.97|0
1653514500000|2022-05-25 21:35:00|33.34|29.98|33.32|29.96|33.35|29.99|33.32|29.96|0
1653514800000|2022-05-25 21:40:00|33.31|29.95|33.31|29.95|33.33|29.97|33.31|29.95|0
1653515100000|2022-05-25 21:45:00|33.32|29.96|33.32|29.96|33.33|29.97|33.3|29.94|0
1653515400000|2022-05-25 21:50:00|33.31|29.95|33.3|29.94|33.32|29.96|33.29|29.93|0
1653515700000|2022-05-25 21:55:00|33.28|29.92|33.3|29.94|33.34|29.98|33.28|29.92|0
1653516000000|2022-05-25 22:00:00|33.22|29.86|33.13|29.77|33.22|29.86|33.06|29.7|0
1653516300000|2022-05-25 22:05:00|33.12|29.76|33.15|29.79|33.2|29.84|33.09|29.73|0
1653516600000|2022-05-25 22:10:00|33.13|29.77|32.99|29.63|33.15|29.79|32.98|29.62|0
1653516900000|2022-05-25 22:15:00|32.98|29.62|33.03|29.67|33.05|29.69|32.98|29.62|0
1653517200000|2022-05-25 22:20:00|33.04|29.68|33.1|29.74|33.12|29.76|33.02|29.66|0
1653517500000|2022-05-25 22:25:00|33.12|29.76|33.27|29.91|33.29|29.93|33.08|29.72|0
1653517800000|2022-05-25 22:30:00|33.26|29.9|33.2|29.84|33.29|29.93|33.2|29.84|0
1653518100000|2022-05-25 22:35:00|33.21|29.85|33.15|29.79|33.21|29.85|33.13|29.77|0
1653518400000|2022-05-25 22:40:00|33.13|29.77|33.19|29.83|33.19|29.83|33.09|29.73|0
1653518700000|2022-05-25 22:45:00|33.21|29.85|33.24|29.88|33.24|29.88|33.19|29.83|0
1653519000000|2022-05-25 22:50:00|33.23|29.87|33.22|29.86|33.25|29.89|33.2|29.84|0
1653519300000|2022-05-25 22:55:00|33.21|29.85|33.04|29.68|33.25|29.89|33.03|29.67|0
1653519600000|2022-05-25 23:00:00|33.02|29.66|33|29.64|33.07|29.71|32.99|29.63|0
1653519900000|2022-05-25 23:05:00|32.99|29.63|33.08|29.72|33.08|29.72|32.98|29.62|0
1653520200000|2022-05-25 23:10:00|33.07|29.71|32.94|29.58|33.07|29.71|32.94|29.58|0
1653520500000|2022-05-25 23:15:00|32.92|29.56|32.97|29.61|32.97|29.61|32.91|29.55|0
1653520800000|2022-05-25 23:20:00|32.99|29.63|33.04|29.68|33.04|29.68|32.97|29.61|0
1653521100000|2022-05-25 23:25:00|33.03|29.67|33.03|29.67|33.07|29.71|33.02|29.66|0
1653521400000|2022-05-25 23:30:00|33.04|29.68|33.1|29.74|33.11|29.75|32.98|29.62|0
1653521700000|2022-05-25 23:35:00|33.08|29.72|33.13|29.77|33.14|29.78|33.04|29.68|0
1653522000000|2022-05-25 23:40:00|33.18|29.82|33.09|29.73|33.18|29.82|33.06|29.7|0
1653522300000|2022-05-25 23:45:00|33.07|29.71|33.12|29.76|33.16|29.8|33.02|29.66|0
1653522600000|2022-05-25 23:50:00|33.14|29.78|33.32|29.96|33.32|29.96|33.12|29.76|0
1653522900000|2022-05-25 23:55:00|33.33|29.97|33.32|29.96|33.38|30.02|33.28|29.92|0
1653523200000|2022-05-26 00:00:00|33.36|30|33.12|29.76|33.4|30.04|33.08|29.72|0
1653523500000|2022-05-26 00:05:00|33.15|29.79|32.85|29.49|33.17|29.81|32.85|29.49|0
1653523800000|2022-05-26 00:10:00|32.81|29.45|32.37|29.01|32.83|29.47|32.31|28.95|0
1653524100000|2022-05-26 00:15:00|32.4|29.04|32.66|29.3|32.67|29.31|32.4|29.04|0
1653524400000|2022-05-26 00:20:00|32.68|29.32|32.69|29.33|32.7|29.34|32.6|29.24|0
1653524700000|2022-05-26 00:25:00|32.68|29.32|32.43|29.07|32.7|29.34|32.43|29.07|0
1653525000000|2022-05-26 00:30:00|32.42|29.06|32.28|28.92|32.53|29.17|32.24|28.88|0
1653525300000|2022-05-26 00:35:00|32.3|28.94|32.43|29.07|32.49|29.13|32.3|28.94|0
1653525600000|2022-05-26 00:40:00|32.41|29.05|32.19|28.83|32.49|29.13|32.18|28.82|0
1653525900000|2022-05-26 00:45:00|32.2|28.84|32.25|28.89|32.25|28.89|32.12|28.76|0
1653526200000|2022-05-26 00:50:00|32.24|28.88|32.26|28.9|32.34|28.98|32.24|28.88|0
1653526500000|2022-05-26 00:55:00|32.25|28.89|32.2|28.84|32.35|28.99|32.2|28.84|0
1653526800000|2022-05-26 01:00:00|32.21|28.85|32.23|28.87|32.3|28.94|32.2|28.84|0
1653527100000|2022-05-26 01:05:00|32.25|28.89|32.11|28.75|32.31|28.95|32.11|28.75|0
1653527400000|2022-05-26 01:10:00|32.12|28.76|32.26|28.9|32.26|28.9|32.11|28.75|0
1653527700000|2022-05-26 01:15:00|32.23|28.87|32.26|28.9|32.29|28.93|32.18|28.82|0
1653528000000|2022-05-26 01:20:00|32.25|28.89|32.45|29.09|32.47|29.11|32.25|28.89|0
1653528300000|2022-05-26 01:25:00|32.43|29.07|32.55|29.19|32.55|29.19|32.43|29.07|0
1653528600000|2022-05-26 01:30:00|32.53|29.17|32.58|29.22|32.69|29.33|32.53|29.17|0
1653528900000|2022-05-26 01:35:00|32.6|29.24|32.81|29.45|32.92|29.56|32.6|29.24|0
1653529200000|2022-05-26 01:40:00|32.83|29.47|32.81|29.45|32.88|29.52|32.73|29.37|0
1653529500000|2022-05-26 01:45:00|32.83|29.47|32.88|29.52|32.97|29.61|32.74|29.38|0
1653529800000|2022-05-26 01:50:00|32.89|29.53|32.85|29.49|32.9|29.54|32.78|29.42|0
1653530100000|2022-05-26 01:55:00|32.87|29.51|33.07|29.71|33.13|29.77|32.87|29.51|0
1653530400000|2022-05-26 02:00:00|33.05|29.69|33.07|29.71|33.12|29.76|32.96|29.6|0
1653530700000|2022-05-26 02:05:00|33.09|29.73|32.99|29.63|33.09|29.73|32.99|29.63|0
1653531000000|2022-05-26 02:10:00|32.97|29.61|33.18|29.82|33.22|29.86|32.94|29.58|0
1653531300000|2022-05-26 02:15:00|33.19|29.83|33.01|29.65|33.19|29.83|33.01|29.65|0
1653531600000|2022-05-26 02:20:00|32.98|29.62|32.98|29.62|33.11|29.75|32.97|29.61|0
1653531900000|2022-05-26 02:25:00|32.97|29.61|32.96|29.6|33|29.64|32.88|29.52|0
1653532200000|2022-05-26 02:30:00|32.94|29.58|32.83|29.47|32.96|29.6|32.81|29.45|0
1653532500000|2022-05-26 02:35:00|32.81|29.45|32.96|29.6|32.97|29.61|32.81|29.45|0
1653532800000|2022-05-26 02:40:00|32.94|29.58|32.94|29.58|33.03|29.67|32.85|29.49|0
1653533100000|2022-05-26 02:45:00|32.93|29.57|32.98|29.62|32.98|29.62|32.89|29.53|0
1653533400000|2022-05-26 02:50:00|32.99|29.63|32.94|29.58|32.99|29.63|32.93|29.57|0
1653533700000|2022-05-26 02:55:00|32.95|29.59|33.02|29.66|33.02|29.66|32.91|29.55|0
1653534000000|2022-05-26 03:00:00|33.03|29.67|33|29.64|33.04|29.68|32.98|29.62|0
1653534300000|2022-05-26 03:05:00|33.01|29.65|33.33|29.97|33.35|29.99|33.01|29.65|0
1653534600000|2022-05-26 03:10:00|33.31|29.95|33.36|30|33.43|30.07|33.29|29.93|0
1653534900000|2022-05-26 03:15:00|33.38|30.02|33.53|30.17|33.58|30.22|33.34|29.98|0
1653535200000|2022-05-26 03:20:00|33.55|30.19|33.33|29.97|33.55|30.19|33.31|29.95|0
1653535500000|2022-05-26 03:25:00|33.3|29.94|33.27|29.91|33.4|30.04|33.24|29.88|0
1653535800000|2022-05-26 03:30:00|33.28|29.92|33.11|29.75|33.32|29.96|33.06|29.7|0
1653536100000|2022-05-26 03:35:00|33.12|29.76|33.2|29.84|33.2|29.84|33.07|29.71|0
1653536400000|2022-05-26 03:40:00|33.19|29.83|33.1|29.74|33.19|29.83|33.06|29.7|0
1653536700000|2022-05-26 03:45:00|33.11|29.75|33.08|29.72|33.13|29.77|33.08|29.72|0
1653537000000|2022-05-26 03:50:00|33.11|29.75|33.11|29.75|33.13|29.77|33.09|29.73|0
1653537300000|2022-05-26 03:55:00|33.12|29.76|32.98|29.62|33.13|29.77|32.92|29.56|0
1653537600000|2022-05-26 04:00:00|32.96|29.6|33.05|29.69|33.05|29.69|32.95|29.59|0
1653537900000|2022-05-26 04:05:00|33.03|29.67|33.07|29.71|33.08|29.72|33|29.64|0
1653538200000|2022-05-26 04:10:00|33.06|29.7|33.1|29.74|33.11|29.75|33.02|29.66|0
1653538500000|2022-05-26 04:15:00|33.09|29.73|33.07|29.71|33.1|29.74|33.05|29.69|0
1653538800000|2022-05-26 04:20:00|33.09|29.73|33.18|29.82|33.2|29.84|33.06|29.7|0
1653539100000|2022-05-26 04:25:00|33.2|29.84|33.19|29.83|33.24|29.88|33.18|29.82|0
1653539400000|2022-05-26 04:30:00|33.18|29.82|33.19|29.83|33.19|29.83|33.16|29.8|0
1653539700000|2022-05-26 04:35:00|33.2|29.84|33.14|29.78|33.2|29.84|33.1|29.74|0
1653540000000|2022-05-26 04:40:00|33.13|29.77|33.25|29.89|33.28|29.92|33.12|29.76|0
1653540300000|2022-05-26 04:45:00|33.26|29.9|33.22|29.86|33.26|29.9|33.2|29.84|0
1653540600000|2022-05-26 04:50:00|33.23|29.87|33.41|30.05|33.43|30.07|33.22|29.86|0
1653540900000|2022-05-26 04:55:00|33.39|30.03|33.43|30.07|33.47|30.11|33.39|30.03|0
1653541200000|2022-05-26 05:00:00|33.44|30.08|33.39|30.03|33.54|30.18|33.37|30.01|0
1653541500000|2022-05-26 05:05:00|33.41|30.05|33.31|29.95|33.44|30.08|33.3|29.94|0
1653541800000|2022-05-26 05:10:00|33.3|29.94|33.37|30.01|33.38|30.02|33.25|29.89|0
1653542100000|2022-05-26 05:15:00|33.36|30|33.31|29.95|33.49|30.13|33.28|29.92|0
1653542400000|2022-05-26 05:20:00|33.32|29.96|33.39|30.03|33.39|30.03|33.24|29.88|0
1653542700000|2022-05-26 05:25:00|33.37|30.01|33.35|29.99|33.43|30.07|33.32|29.96|0
1653543000000|2022-05-26 05:30:00|33.33|29.97|33.27|29.91|33.35|29.99|33.24|29.88|0
1653543300000|2022-05-26 05:35:00|33.25|29.89|33.38|30.02|33.4|30.04|33.24|29.88|0
1653543600000|2022-05-26 05:40:00|33.4|30.04|33.3|29.94|33.41|30.05|33.26|29.9|0
1653543900000|2022-05-26 05:45:00|33.29|29.93|33.31|29.95|33.36|30|33.22|29.86|0
1653544200000|2022-05-26 05:50:00|33.3|29.94|33.58|30.22|33.58|30.22|33.3|29.94|0
1653544500000|2022-05-26 05:55:00|33.56|30.2|33.54|30.18|33.7|30.34|33.47|30.11|0
1653544800000|2022-05-26 06:00:00|33.51|30.15|33.61|30.25|33.65|30.29|33.41|30.05|0
1653545100000|2022-05-26 06:05:00|33.59|30.23|33.67|30.31|33.72|30.36|33.53|30.17|0
1653545400000|2022-05-26 06:10:00|33.65|30.29|33.61|30.25|33.66|30.3|33.51|30.15|0
1653545700000|2022-05-26 06:15:00|33.57|30.21|33.37|30.01|33.58|30.22|33.37|30.01|0
1653546000000|2022-05-26 06:20:00|33.39|30.03|33.32|29.96|33.49|30.13|33.32|29.96|0
1653546300000|2022-05-26 06:25:00|33.36|30|33.44|30.08|33.48|30.12|33.32|29.96|0
1653546600000|2022-05-26 06:30:00|33.45|30.09|33.5|30.14|33.55|30.19|33.44|30.08|0
1653546900000|2022-05-26 06:35:00|33.52|30.16|33.42|30.06|33.52|30.16|33.34|29.98|0
1653547200000|2022-05-26 06:40:00|33.43|30.07|33.18|29.82|33.67|30.31|33.17|29.81|0
1653547500000|2022-05-26 06:45:00|33.19|29.83|33.22|29.86|33.23|29.87|33.09|29.73|0
1653547800000|2022-05-26 06:50:00|33.21|29.85|33.15|29.79|33.22|29.86|33.14|29.78|0
1653548100000|2022-05-26 06:55:00|33.14|29.78|33.09|29.73|33.15|29.79|33.02|29.66|0
1653548400000|2022-05-26 07:00:00|33.1|29.74|33.01|29.65|33.1|29.74|32.88|29.52|0
1653548700000|2022-05-26 07:05:00|32.78|29.9|32.7|29.82|32.85|29.97|32.65|29.77|0
1653549000000|2022-05-26 07:10:00|32.71|29.83|32.77|29.89|32.81|29.93|32.65|29.77|0
1653549300000|2022-05-26 07:15:00|32.79|29.91|32.58|29.7|32.79|29.91|32.56|29.68|0
1653549600000|2022-05-26 07:20:00|32.57|29.69|32.45|29.57|32.6|29.72|32.43|29.55|0
1653549900000|2022-05-26 07:25:00|32.44|29.56|32.39|29.51|32.48|29.6|32.39|29.51|0
1653550200000|2022-05-26 07:30:00|32.38|29.5|32.18|29.3|32.38|29.5|32.18|29.3|0
1653550500000|2022-05-26 07:35:00|32.19|29.31|31.95|29.07|32.26|29.38|31.95|29.07|0
1653550800000|2022-05-26 07:40:00|31.94|29.06|32.49|29.61|32.75|29.87|31.84|28.96|0
1653551100000|2022-05-26 07:45:00|32.5|29.62|32.62|29.74|32.67|29.79|32.44|29.56|0
1653551400000|2022-05-26 07:50:00|32.63|29.75|32.54|29.66|32.65|29.77|32.52|29.64|0
1653551700000|2022-05-26 07:55:00|32.52|29.64|32.27|29.39|32.52|29.64|32.26|29.38|0
1653552000000|2022-05-26 08:00:00|32.26|29.38|32.46|29.58|32.51|29.63|32.26|29.38|0
1653552300000|2022-05-26 08:05:00|32.45|29.57|32.48|29.6|32.53|29.65|32.38|29.5|0
1653552600000|2022-05-26 08:10:00|32.51|29.63|32.7|29.82|32.7|29.82|32.44|29.56|0
1653552900000|2022-05-26 08:15:00|32.73|29.85|32.84|29.96|32.84|29.96|32.69|29.81|0
1653553200000|2022-05-26 08:20:00|32.85|29.97|32.9|30.02|32.92|30.04|32.76|29.88|0
1653553500000|2022-05-26 08:25:00|32.92|30.04|33.02|30.14|33.05|30.17|32.89|30.01|0
1653553800000|2022-05-26 08:30:00|33.01|30.13|32.47|29.59|33.16|30.28|32.47|29.59|0
1653554100000|2022-05-26 08:35:00|33.11|30.23|32.95|30.07|33.19|30.31|32.89|30.01|0
1653554400000|2022-05-26 08:40:00|32.94|30.06|32.91|30.03|32.98|30.1|32.87|29.99|0
1653554700000|2022-05-26 08:45:00|32.92|30.04|33.03|30.15|33.13|30.25|32.9|30.02|0
1653555000000|2022-05-26 08:50:00|33.01|30.13|32.94|30.06|33.03|30.15|32.88|30|0
1653555300000|2022-05-26 08:55:00|32.92|30.04|32.88|30|32.96|30.08|32.84|29.96|0
1653555600000|2022-05-26 09:00:00|32.87|29.99|33.02|30.14|33.04|30.16|32.84|29.96|0
1653555900000|2022-05-26 09:05:00|33.01|30.13|32.93|30.05|33.06|30.18|32.89|30.01|0
1653556200000|2022-05-26 09:10:00|32.92|30.04|32.89|30.01|32.96|30.08|32.87|29.99|0
1653556500000|2022-05-26 09:15:00|32.88|30|32.88|30|32.9|30.02|32.8|29.92|0
1653556800000|2022-05-26 09:20:00|32.87|29.99|32.62|29.74|32.88|30|32.62|29.74|0
1653557100000|2022-05-26 09:25:00|32.59|29.71|32.62|29.74|32.64|29.76|32.48|29.6|0
1653557400000|2022-05-26 09:30:00|32.61|29.73|32.62|29.74|32.69|29.81|32.58|29.7|0
1653557700000|2022-05-26 09:35:00|32.61|29.73|32.61|29.73|32.68|29.8|32.58|29.7|0
1653558000000|2022-05-26 09:40:00|32.63|29.75|32.41|29.53|32.67|29.79|32.39|29.51|0
1653558300000|2022-05-26 09:45:00|32.4|29.52|32.18|29.3|32.42|29.54|32.16|29.28|0
1653558600000|2022-05-26 09:50:00|32.19|29.31|32.19|29.31|32.27|29.39|32.15|29.27|0
1653558900000|2022-05-26 09:55:00|32.18|29.3|32.16|29.28|32.23|29.35|32.07|29.19|0
1653559200000|2022-05-26 10:00:00|32.17|29.29|32.12|29.24|32.22|29.34|32.09|29.21|0
1653559500000|2022-05-26 10:05:00|32.11|29.23|31.99|29.11|32.19|29.31|31.99|29.11|0
1653559800000|2022-05-26 10:10:00|31.98|29.1|32.17|29.29|32.21|29.33|31.98|29.1|0
1653560100000|2022-05-26 10:15:00|32.18|29.3|32.28|29.4|32.31|29.43|32.18|29.3|0
1653560400000|2022-05-26 10:20:00|32.3|29.42|32.3|29.42|32.32|29.44|32.22|29.34|0
1653560700000|2022-05-26 10:25:00|32.31|29.43|32.37|29.49|32.37|29.49|32.26|29.38|0
1653561000000|2022-05-26 10:30:00|32.36|29.48|32.42|29.54|32.49|29.61|32.33|29.45|0
1653561300000|2022-05-26 10:35:00|32.43|29.55|32.38|29.5|32.46|29.58|32.38|29.5|0
1653561600000|2022-05-26 10:40:00|32.37|29.49|32.37|29.49|32.48|29.6|32.36|29.48|0
1653561900000|2022-05-26 10:45:00|32.36|29.48|32.25|29.37|32.36|29.48|32.24|29.36|0
1653562200000|2022-05-26 10:50:00|32.24|29.36|32.03|29.15|32.24|29.36|32|29.12|0
1653562500000|2022-05-26 10:55:00|32.04|29.16|32.03|29.15|32.07|29.19|31.87|28.99|0
1653562800000|2022-05-26 11:00:00|32.04|29.16|31.73|28.85|32.05|29.17|31.7|28.82|0
1653563100000|2022-05-26 11:05:00|31.72|28.84|31.78|28.9|31.86|28.98|31.7|28.82|0
1653563400000|2022-05-26 11:10:00|31.79|28.91|31.5|28.62|31.82|28.94|31.48|28.6|0
1653563700000|2022-05-26 11:15:00|31.51|28.63|31.99|29.11|32.6|29.72|31.36|28.48|0
1653564000000|2022-05-26 11:20:00|31.97|29.09|31.19|28.31|32.02|29.14|30.78|27.9|0
1653564300000|2022-05-26 11:25:00|31.21|28.33|31.07|28.19|31.3|28.42|31.02|28.14|0
1653564600000|2022-05-26 11:30:00|31.06|28.18|31.35|28.47|31.36|28.48|31.03|28.15|0
1653564900000|2022-05-26 11:35:00|31.36|28.48|31.28|28.4|31.46|28.58|31.25|28.37|0
1653565200000|2022-05-26 11:40:00|31.29|28.41|31.33|28.45|31.34|28.46|31.21|28.33|0
1653565500000|2022-05-26 11:45:00|31.32|28.44|31.2|28.32|31.36|28.48|31.18|28.3|0
1653565800000|2022-05-26 11:50:00|31.21|28.33|31.35|28.47|31.36|28.48|31.15|28.27|0
1653566100000|2022-05-26 11:55:00|31.36|28.48|31.4|28.52|31.5|28.62|31.35|28.47|0
1653566400000|2022-05-26 12:00:00|31.42|28.54|31.49|28.61|31.56|28.68|31.41|28.53|0
1653566700000|2022-05-26 12:05:00|31.5|28.62|31.63|28.75|31.66|28.78|31.5|28.62|0
1653567000000|2022-05-26 12:10:00|31.64|28.76|31.6|28.72|31.64|28.76|31.54|28.66|0
1653567300000|2022-05-26 12:15:00|31.62|28.74|31.69|28.81|31.77|28.89|31.62|28.74|0
1653567600000|2022-05-26 12:20:00|31.68|28.8|31.65|28.77|31.69|28.81|31.55|28.67|0
1653567900000|2022-05-26 12:25:00|31.66|28.78|31.69|28.81|31.72|28.84|31.61|28.73|0
1653568200000|2022-05-26 12:30:00|31.68|28.8|31.85|28.97|31.98|29.1|31.51|28.63|0
1653568500000|2022-05-26 12:35:00|31.84|28.96|31.77|28.89|32|29.12|31.73|28.85|0
1653568800000|2022-05-26 12:40:00|31.76|28.88|30.46|27.58|31.8|28.92|30.43|27.55|0
1653569100000|2022-05-26 12:45:00|30.45|27.57|30.41|27.53|30.54|27.66|30.34|27.46|0
1653569400000|2022-05-26 12:50:00|30.43|27.55|30.31|27.43|30.52|27.64|30.25|27.37|0
1653569700000|2022-05-26 12:55:00|30.32|27.44|30.45|27.57|30.5|27.62|30.32|27.44|0
1653570000000|2022-05-26 13:00:00|30.47|27.59|30.61|27.73|30.61|27.73|30.42|27.54|0
1653570300000|2022-05-26 13:05:00|30.62|27.74|30.71|27.83|30.75|27.87|30.59|27.71|0
1653570600000|2022-05-26 13:10:00|30.73|27.85|30.72|27.84|30.8|27.92|30.67|27.79|0
1653570900000|2022-05-26 13:15:00|30.71|27.83|30.97|28.09|31|28.12|30.71|27.83|0
1653571200000|2022-05-26 13:20:00|30.98|28.1|30.92|28.04|31.09|28.21|30.87|27.99|0
1653571500000|2022-05-26 13:25:00|30.9|28.02|30.98|28.1|31.01|28.13|30.89|28.01|0
1653571800000|2022-05-26 13:30:00|31.04|28.16|30.19|27.31|31.04|28.16|30.19|27.31|0
1653572100000|2022-05-26 13:35:00|30.2|27.32|29.81|26.93|30.28|27.4|29.62|26.74|0
1653572400000|2022-05-26 13:40:00|29.78|26.9|30.37|27.49|30.61|27.73|29.74|26.86|0
1653572700000|2022-05-26 13:45:00|30.34|27.46|30.19|27.31|30.57|27.69|30.08|27.2|0
1653573000000|2022-05-26 13:50:00|30.1|27.22|30|27.12|30.34|27.46|29.77|26.89|0
1653573300000|2022-05-26 13:55:00|30.04|27.16|29.91|27.03|30.13|27.25|29.82|26.94|0
1653573600000|2022-05-26 14:00:00|29.85|26.97|29.88|27|29.94|27.06|29.73|26.85|0
1653573900000|2022-05-26 14:05:00|29.87|26.99|29.54|26.66|29.94|27.06|29.41|26.53|0
1653574200000|2022-05-26 14:10:00|29.52|26.64|29.27|26.39|29.68|26.8|29.2|26.32|0
1653574500000|2022-05-26 14:15:00|29.28|26.4|29.74|26.86|29.83|26.95|29.14|26.26|0
1653574800000|2022-05-26 14:20:00|29.73|26.85|29.65|26.77|29.88|27|29.6|26.72|0
1653575100000|2022-05-26 14:25:00|29.64|26.76|29.9|27.02|29.94|27.06|29.64|26.76|0
1653575400000|2022-05-26 14:30:00|29.88|27|29.74|26.86|29.97|27.09|29.58|26.7|0
1653575700000|2022-05-26 14:35:00|29.73|26.85|29.46|26.58|29.73|26.85|29.46|26.58|0
1653576000000|2022-05-26 14:40:00|29.47|26.59|29.56|26.68|29.64|26.76|29.41|26.53|0
1653576300000|2022-05-26 14:45:00|29.55|26.67|29.48|26.6|29.73|26.85|29.46|26.58|0
1653576600000|2022-05-26 14:50:00|29.47|26.59|28.53|25.65|29.47|26.59|28.48|25.6|0
1653576900000|2022-05-26 14:55:00|28.52|25.64|28.43|25.55|28.59|25.71|28.4|25.52|0
1653577200000|2022-05-26 15:00:00|28.41|25.53|28.12|25.24|28.45|25.57|28.1|25.22|0
1653577500000|2022-05-26 15:05:00|28.14|25.26|28.61|25.73|28.64|25.76|28.09|25.21|0
1653577800000|2022-05-26 15:10:00|28.59|25.71|26.77|23.89|28.62|25.74|26.77|23.89|0
1653578100000|2022-05-26 15:15:00|26.76|23.88|26.81|23.93|26.86|23.98|26.69|23.81|0
1653578400000|2022-05-26 15:20:00|26.8|23.92|26.82|23.94|26.92|24.04|26.67|23.79|0
1653578700000|2022-05-26 15:25:00|26.81|23.93|26.97|24.09|27.02|24.14|26.75|23.87|0
1653579000000|2022-05-26 15:30:00|26.94|24.06|27.08|24.2|27.08|24.2|26.77|23.89|0
1653579300000|2022-05-26 15:35:00|27.11|24.23|26.93|24.05|27.16|24.28|26.91|24.03|0
1653579600000|2022-05-26 15:40:00|26.96|24.08|26.9|24.02|27.03|24.15|26.85|23.97|0
1653579900000|2022-05-26 15:45:00|26.88|24|27.07|24.19|27.19|24.31|26.87|23.99|0
1653580200000|2022-05-26 15:50:00|27.08|24.2|27.04|24.16|27.17|24.29|27.01|24.13|0
1653580500000|2022-05-26 15:55:00|27.03|24.15|26.87|23.99|27.04|24.16|26.8|23.92|0
1653580800000|2022-05-26 16:00:00|26.88|24|26.65|23.77|26.96|24.08|26.64|23.76|0
1653581100000|2022-05-26 16:05:00|26.66|23.78|26.78|23.9|26.82|23.94|26.64|23.76|0
1653581400000|2022-05-26 16:10:00|26.79|23.91|26.56|23.68|26.79|23.91|26.53|23.65|0
1653581700000|2022-05-26 16:15:00|26.57|23.69|26.56|23.68|26.66|23.78|26.55|23.67|0
1653582000000|2022-05-26 16:20:00|26.57|23.69|26.41|23.53|26.57|23.69|26.4|23.52|0
1653582300000|2022-05-26 16:25:00|26.4|23.52|26.31|23.43|26.47|23.59|26.31|23.43|0
1653582600000|2022-05-26 16:30:00|26.3|23.42|26.74|23.86|26.76|23.88|26.24|23.36|0
1653582900000|2022-05-26 16:35:00|26.73|23.85|26.67|23.79|26.79|23.91|26.66|23.78|0
1653583200000|2022-05-26 16:40:00|26.66|23.78|26.77|23.89|26.78|23.9|26.65|23.77|0
1653583500000|2022-05-26 16:45:00|26.79|23.91|26.67|23.79|26.83|23.95|26.64|23.76|0
1653583800000|2022-05-26 16:50:00|26.68|23.8|26.52|23.64|26.68|23.8|26.52|23.64|0
1653584100000|2022-05-26 16:55:00|26.51|23.63|26.41|23.53|26.55|23.67|26.39|23.51|0
1653584400000|2022-05-26 17:00:00|26.4|23.52|26.29|23.41|26.41|23.53|26.28|23.4|0
1653584700000|2022-05-26 17:05:00|26.3|23.42|26.19|23.31|26.32|23.44|26.19|23.31|0
1653585000000|2022-05-26 17:10:00|26.18|23.3|26.35|23.47|26.47|23.59|26.11|23.23|0
1653585300000|2022-05-26 17:15:00|26.34|23.46|26.45|23.57|26.48|23.6|26.34|23.46|0
1653585600000|2022-05-26 17:20:00|26.44|23.56|26.88|24|27.21|24.33|26.11|23.23|0
1653585900000|2022-05-26 17:25:00|26.87|23.99|26.88|24|26.95|24.07|26.7|23.82|0
1653586200000|2022-05-26 17:30:00|26.86|23.98|26.73|23.85|26.9|24.02|26.7|23.82|0
1653586500000|2022-05-26 17:35:00|26.74|23.86|26.79|23.91|26.83|23.95|26.74|23.86|0
1653586800000|2022-05-26 17:40:00|26.77|23.89|26.75|23.87|26.84|23.96|26.7|23.82|0
1653587100000|2022-05-26 17:45:00|26.76|23.88|26.71|23.83|26.79|23.91|26.67|23.79|0
1653587400000|2022-05-26 17:50:00|26.72|23.84|26.75|23.87|26.78|23.9|26.69|23.81|0
1653587700000|2022-05-26 17:55:00|26.74|23.86|26.61|23.73|26.92|24.04|26.57|23.69|0
1653588000000|2022-05-26 18:00:00|26.62|23.74|26.62|23.74|26.73|23.85|26.56|23.68|0
1653588300000|2022-05-26 18:05:00|26.63|23.75|26.68|23.8|26.83|23.95|26.6|23.72|0
1653588600000|2022-05-26 18:10:00|26.65|23.77|26.65|23.77|26.79|23.91|26.61|23.73|0
1653588900000|2022-05-26 18:15:00|26.68|23.8|26.67|23.79|26.72|23.84|26.58|23.7|0
1653589200000|2022-05-26 18:20:00|26.66|23.78|26.47|23.59|26.67|23.79|26.47|23.59|0
1653589500000|2022-05-26 18:25:00|26.48|23.6|26.65|23.77|26.69|23.81|26.45|23.57|0
1653589800000|2022-05-26 18:30:00|26.66|23.78|26.74|23.86|26.77|23.89|26.61|23.73|0
1653590100000|2022-05-26 18:35:00|26.73|23.85|26.86|23.98|26.97|24.09|26.73|23.85|0
1653590400000|2022-05-26 18:40:00|26.88|24|26.76|23.88|26.96|24.08|26.72|23.84|0
1653590700000|2022-05-26 18:45:00|26.74|23.86|26.78|23.9|26.84|23.96|26.69|23.81|0
1653591000000|2022-05-26 18:50:00|26.77|23.89|26.76|23.88|26.82|23.94|26.67|23.79|0
1653591300000|2022-05-26 18:55:00|26.78|23.9|26.7|23.82|26.79|23.91|26.61|23.73|0
1653591600000|2022-05-26 19:00:00|26.72|23.84|26.99|24.11|27.08|24.2|26.68|23.8|0
1653591900000|2022-05-26 19:05:00|27|24.12|26.74|23.86|27.02|24.14|26.69|23.81|0
1653592200000|2022-05-26 19:10:00|26.75|23.87|26.9|24.02|26.97|24.09|26.74|23.86|0
1653592500000|2022-05-26 19:15:00|26.89|24.01|27.12|24.24|27.29|24.41|26.85|23.97|0
1653592800000|2022-05-26 19:20:00|27.11|24.23|27.2|24.32|27.34|24.46|27.06|24.18|0
1653593100000|2022-05-26 19:25:00|27.21|24.33|27.07|24.19|27.31|24.43|26.97|24.09|0
1653593400000|2022-05-26 19:30:00|27.1|24.22|26.93|24.05|27.15|24.27|26.9|24.02|0
1653593700000|2022-05-26 19:35:00|26.94|24.06|26.83|23.95|27.08|24.2|26.81|23.93|0
1653594000000|2022-05-26 19:40:00|26.85|23.97|26.58|23.7|26.86|23.98|26.58|23.7|0
1653594300000|2022-05-26 19:45:00|26.56|23.68|26.4|23.52|26.67|23.79|26.4|23.52|0
1653594600000|2022-05-26 19:50:00|26.29|23.41|26.9|24.02|26.9|24.02|26.28|23.4|0
1653594900000|2022-05-26 19:55:00|26.94|24.06|27.05|24.17|27.15|24.27|26.83|23.95|0
1653595200000|2022-05-26 20:00:00|27.02|24.14|26.96|24.08|27.1|24.22|26.76|23.88|0
1653595500000|2022-05-26 20:05:00|26.97|24.09|27.02|24.14|27.12|24.24|26.97|24.09|0
1653595800000|2022-05-26 20:10:00|27|24.12|27.04|24.16|27.07|24.19|26.95|24.07|0
1653596100000|2022-05-26 20:15:00|27.28|23.92|27.26|23.9|27.29|23.93|27.17|23.81|0
1653596400000|2022-05-26 20:20:00|27.27|23.91|27.29|23.93|27.29|23.93|27.22|23.86|0
1653596700000|2022-05-26 20:25:00|27.28|23.92|27.23|23.87|27.29|23.93|27.2|23.84|0
1653597000000|2022-05-26 20:30:00|27.24|23.88|27.18|23.82|27.26|23.9|27.18|23.82|0
1653597300000|2022-05-26 20:35:00|27.19|23.83|27.18|23.82|27.21|23.85|27.17|23.81|0
1653597600000|2022-05-26 20:40:00|27.19|23.83|27.17|23.81|27.2|23.84|27.16|23.8|0
1653597900000|2022-05-26 20:45:00|27.19|23.83|27.18|23.82|27.21|23.85|27.17|23.81|0
1653598200000|2022-05-26 20:50:00|27.2|23.84|27.17|23.81|27.24|23.88|27.17|23.81|0
1653598500000|2022-05-26 20:55:00|27.19|23.83|27.16|23.8|27.19|23.83|27.13|23.77|0
1653598800000|2022-05-26 21:00:00|27.17|23.81|27.14|23.78|27.17|23.81|27.13|23.77|0
1653599100000|2022-05-26 21:05:00|27.13|23.77|27.11|23.75|27.13|23.77|27.09|23.73|0
1653599400000|2022-05-26 21:10:00|27.12|23.76|27.15|23.79|27.15|23.79|27.12|23.76|0
1653599700000|2022-05-26 21:15:00|27.14|23.78|27.2|23.84|27.2|23.84|27.14|23.78|0
1653600000000|2022-05-26 21:20:00|27.19|23.83|27.19|23.83|27.2|23.84|27.18|23.82|0
1653600300000|2022-05-26 21:25:00|27.18|23.82|27.18|23.82|27.19|23.83|27.17|23.81|0
1653600600000|2022-05-26 21:30:00|27.17|23.81|27.15|23.79|27.17|23.81|27.15|23.79|0
1653600900000|2022-05-26 21:35:00|27.16|23.8|27.15|23.79|27.16|23.8|27.15|23.79|0
1653601200000|2022-05-26 21:40:00|27.16|23.8|27.16|23.8|27.16|23.8|27.15|23.79|0
1653601500000|2022-05-26 21:45:00|27.15|23.79|27.17|23.81|27.17|23.81|27.15|23.79|0
1653601800000|2022-05-26 21:50:00|27.16|23.8|27.18|23.82|27.19|23.83|27.16|23.8|0
1653602100000|2022-05-26 21:55:00|27.17|23.81|27.24|23.88|27.24|23.88|27.17|23.81|0
1653602400000|2022-05-26 22:00:00|27.27|23.91|27.18|23.82|27.3|23.94|27.15|23.79|0
1653602700000|2022-05-26 22:05:00|27.17|23.81|27.07|23.71|27.21|23.85|27.06|23.7|0
1653603000000|2022-05-26 22:10:00|27.05|23.69|27.04|23.68|27.14|23.78|27.02|23.66|0
1653603300000|2022-05-26 22:15:00|27.03|23.67|26.94|23.58|27.04|23.68|26.94|23.58|0
1653603600000|2022-05-26 22:20:00|26.95|23.59|26.89|23.53|26.95|23.59|26.86|23.5|0
1653603900000|2022-05-26 22:25:00|26.88|23.52|27.01|23.65|27.02|23.66|26.85|23.49|0
1653604200000|2022-05-26 22:30:00|26.98|23.62|27.06|23.7|27.07|23.71|26.95|23.59|0
1653604500000|2022-05-26 22:35:00|27.07|23.71|27.09|23.73|27.09|23.73|27.04|23.68|0
1653604800000|2022-05-26 22:40:00|27.08|23.72|26.95|23.59|27.09|23.73|26.95|23.59|0
1653605100000|2022-05-26 22:45:00|26.94|23.58|27.02|23.66|27.05|23.69|26.94|23.58|0
1653605400000|2022-05-26 22:50:00|27.01|23.65|27|23.64|27.04|23.68|26.97|23.61|0
1653605700000|2022-05-26 22:55:00|27.01|23.65|27.01|23.65|27.04|23.68|27|23.64|0
1653606000000|2022-05-26 23:00:00|27|23.64|27.05|23.69|27.06|23.7|27|23.64|0
1653606300000|2022-05-26 23:05:00|27.04|23.68|26.99|23.63|27.05|23.69|26.97|23.61|0
1653606600000|2022-05-26 23:10:00|27|23.64|26.99|23.63|27|23.64|26.95|23.59|0
1653606900000|2022-05-26 23:15:00|26.98|23.62|27.03|23.67|27.04|23.68|26.95|23.59|0
1653607200000|2022-05-26 23:20:00|27.02|23.66|26.97|23.61|27.02|23.66|26.96|23.6|0
1653607500000|2022-05-26 23:25:00|26.96|23.6|26.92|23.56|26.97|23.61|26.91|23.55|0
1653607800000|2022-05-26 23:30:00|26.93|23.57|26.88|23.52|26.94|23.58|26.88|23.52|0
1653608100000|2022-05-26 23:35:00|26.87|23.51|26.84|23.48|26.89|23.53|26.84|23.48|0
1653608400000|2022-05-26 23:40:00|26.82|23.46|26.84|23.48|26.85|23.49|26.81|23.45|0
1653608700000|2022-05-26 23:45:00|26.83|23.47|26.84|23.48|26.84|23.48|26.78|23.42|0
1653609000000|2022-05-26 23:50:00|26.81|23.45|26.84|23.48|26.89|23.53|26.81|23.45|0
1653609300000|2022-05-26 23:55:00|26.85|23.49|26.88|23.52|26.88|23.52|26.82|23.46|0
1653609600000|2022-05-27 00:00:00|26.87|23.51|26.84|23.48|26.9|23.54|26.76|23.4|0
1653609900000|2022-05-27 00:05:00|26.83|23.47|26.88|23.52|26.89|23.53|26.78|23.42|0
1653610200000|2022-05-27 00:10:00|26.89|23.53|26.96|23.6|26.98|23.62|26.87|23.51|0
1653610500000|2022-05-27 00:15:00|26.95|23.59|26.9|23.54|27.01|23.65|26.87|23.51|0
1653610800000|2022-05-27 00:20:00|26.89|23.53|26.9|23.54|26.93|23.57|26.86|23.5|0
1653611100000|2022-05-27 00:25:00|26.89|23.53|26.9|23.54|26.93|23.57|26.89|23.53|0
1653611400000|2022-05-27 00:30:00|26.89|23.53|26.89|23.53|26.91|23.55|26.85|23.49|0
1653611700000|2022-05-27 00:35:00|26.9|23.54|27.09|23.73|27.12|23.76|26.88|23.52|0
1653612000000|2022-05-27 00:40:00|27.08|23.72|27.36|24|27.39|24.03|27.08|23.72|0
1653612300000|2022-05-27 00:45:00|27.39|24.03|27.48|24.12|27.53|24.17|27.36|24|0
1653612600000|2022-05-27 00:50:00|27.46|24.1|27.34|23.98|27.46|24.1|27.29|23.93|0
1653612900000|2022-05-27 00:55:00|27.35|23.99|27.29|23.93|27.36|24|27.25|23.89|0
1653613200000|2022-05-27 01:00:00|27.28|23.92|27.27|23.91|27.3|23.94|27.2|23.84|0
1653613500000|2022-05-27 01:05:00|27.26|23.9|27.26|23.9|27.29|23.93|27.21|23.85|0
1653613800000|2022-05-27 01:10:00|27.27|23.91|27.17|23.81|27.31|23.95|27.17|23.81|0
1653614100000|2022-05-27 01:15:00|27.14|23.78|27.1|23.74|27.2|23.84|27.1|23.74|0
1653614400000|2022-05-27 01:20:00|27.09|23.73|27.09|23.73|27.16|23.8|27.07|23.71|0
1653614700000|2022-05-27 01:25:00|27.08|23.72|27.2|23.84|27.21|23.85|27.07|23.71|0
1653615000000|2022-05-27 01:30:00|27.18|23.82|27.11|23.75|27.25|23.89|27.11|23.75|0
1653615300000|2022-05-27 01:35:00|27.1|23.74|27.31|23.95|27.34|23.98|27.07|23.71|0
1653615600000|2022-05-27 01:40:00|27.3|23.94|27.24|23.88|27.34|23.98|27.23|23.87|0
1653615900000|2022-05-27 01:45:00|27.25|23.89|27.21|23.85|27.28|23.92|27.17|23.81|0
1653616200000|2022-05-27 01:50:00|27.19|23.83|27.09|23.73|27.19|23.83|27.03|23.67|0
1653616500000|2022-05-27 01:55:00|27.07|23.71|27.13|23.77|27.19|23.83|27.05|23.69|0
1653616800000|2022-05-27 02:00:00|27.17|23.81|27.1|23.74|27.18|23.82|27.09|23.73|0
1653617100000|2022-05-27 02:05:00|27.11|23.75|27.15|23.79|27.2|23.84|27.07|23.71|0
1653617400000|2022-05-27 02:10:00|27.13|23.77|27.22|23.86|27.22|23.86|27.13|23.77|0
1653617700000|2022-05-27 02:15:00|27.21|23.85|27.2|23.84|27.25|23.89|27.18|23.82|0
1653618000000|2022-05-27 02:20:00|27.18|23.82|27.15|23.79|27.2|23.84|27.15|23.79|0
1653618300000|2022-05-27 02:25:00|27.14|23.78|27.23|23.87|27.24|23.88|27.14|23.78|0
1653618600000|2022-05-27 02:30:00|27.22|23.86|27.21|23.85|27.24|23.88|27.18|23.82|0
1653618900000|2022-05-27 02:35:00|27.2|23.84|27.16|23.8|27.26|23.9|27.16|23.8|0
1653619200000|2022-05-27 02:40:00|27.17|23.81|27.24|23.88|27.24|23.88|27.17|23.81|0
1653619500000|2022-05-27 02:45:00|27.26|23.9|27.27|23.91|27.3|23.94|27.23|23.87|0
1653619800000|2022-05-27 02:50:00|27.26|23.9|27.3|23.94|27.3|23.94|27.25|23.89|0
1653620100000|2022-05-27 02:55:00|27.29|23.93|27.28|23.92|27.32|23.96|27.26|23.9|0
1653620400000|2022-05-27 03:00:00|27.27|23.91|27.22|23.86|27.29|23.93|27.22|23.86|0
1653620700000|2022-05-27 03:05:00|27.21|23.85|27.17|23.81|27.23|23.87|27.16|23.8|0
1653621000000|2022-05-27 03:10:00|27.18|23.82|27.16|23.8|27.21|23.85|27.15|23.79|0
1653621300000|2022-05-27 03:15:00|27.18|23.82|27.13|23.77|27.2|23.84|27.11|23.75|0
1653621600000|2022-05-27 03:20:00|27.12|23.76|27.1|23.74|27.12|23.76|27.04|23.68|0
1653621900000|2022-05-27 03:25:00|27.11|23.75|27.02|23.66|27.11|23.75|26.99|23.63|0
1653622200000|2022-05-27 03:30:00|27.01|23.65|27.07|23.71|27.08|23.72|27.01|23.65|0
1653622500000|2022-05-27 03:35:00|27.08|23.72|27.12|23.76|27.12|23.76|27.04|23.68|0
1653622800000|2022-05-27 03:40:00|27.11|23.75|27.09|23.73|27.12|23.76|27.06|23.7|0
1653623100000|2022-05-27 03:45:00|27.08|23.72|27.09|23.73|27.1|23.74|27.06|23.7|0
1653623400000|2022-05-27 03:50:00|27.08|23.72|27.14|23.78|27.15|23.79|27.07|23.71|0
1653623700000|2022-05-27 03:55:00|27.15|23.79|27.2|23.84|27.2|23.84|27.11|23.75|0
1653624000000|2022-05-27 04:00:00|27.19|23.83|27.17|23.81|27.2|23.84|27.17|23.81|0
1653624300000|2022-05-27 04:05:00|27.16|23.8|27.1|23.74|27.17|23.81|27.09|23.73|0
1653624600000|2022-05-27 04:10:00|27.09|23.73|27.05|23.69|27.09|23.73|27.02|23.66|0
1653624900000|2022-05-27 04:15:00|27.04|23.68|27.02|23.66|27.06|23.7|27.02|23.66|0
1653625200000|2022-05-27 04:20:00|27.03|23.67|27.04|23.68|27.05|23.69|27.02|23.66|0
1653625500000|2022-05-27 04:25:00|27.06|23.7|27.03|23.67|27.06|23.7|27.01|23.65|0
1653625800000|2022-05-27 04:30:00|27.02|23.66|27.01|23.65|27.04|23.68|26.97|23.61|0
1653626100000|2022-05-27 04:35:00|27|23.64|27.02|23.66|27.03|23.67|26.99|23.63|0
1653626400000|2022-05-27 04:40:00|27.01|23.65|27.4|24.04|27.41|24.05|26.95|23.59|0
1653626700000|2022-05-27 04:45:00|27.39|24.03|27.41|24.05|27.42|24.06|27.37|24.01|0
1653627000000|2022-05-27 04:50:00|27.4|24.04|27.44|24.08|27.45|24.09|27.39|24.03|0
1653627300000|2022-05-27 04:55:00|27.43|24.07|27.47|24.11|27.47|24.11|27.43|24.07|0
1653627600000|2022-05-27 05:00:00|27.46|24.1|27.47|24.11|27.52|24.16|27.46|24.1|0
1653627900000|2022-05-27 05:05:00|27.48|24.12|27.46|24.1|27.52|24.16|27.42|24.06|0
1653628200000|2022-05-27 05:10:00|27.45|24.09|27.39|24.03|27.45|24.09|27.37|24.01|0
1653628500000|2022-05-27 05:15:00|27.4|24.04|27.39|24.03|27.42|24.06|27.34|23.98|0
1653628800000|2022-05-27 05:20:00|27.41|24.05|27.48|24.12|27.49|24.13|27.39|24.03|0
1653629100000|2022-05-27 05:25:00|27.49|24.13|27.43|24.07|27.49|24.13|27.41|24.05|0
1653629400000|2022-05-27 05:30:00|27.44|24.08|27.48|24.12|27.49|24.13|27.41|24.05|0
1653629700000|2022-05-27 05:35:00|27.49|24.13|27.5|24.14|27.52|24.16|27.43|24.07|0
1653630000000|2022-05-27 05:40:00|27.49|24.13|27.54|24.18|27.58|24.22|27.49|24.13|0
1653630300000|2022-05-27 05:45:00|27.53|24.17|27.64|24.28|27.7|24.34|27.53|24.17|0
1653630600000|2022-05-27 05:50:00|27.65|24.29|27.7|24.34|27.71|24.35|27.64|24.28|0
1653630900000|2022-05-27 05:55:00|27.71|24.35|27.55|24.19|27.74|24.38|27.55|24.19|0
1653631200000|2022-05-27 06:00:00|27.57|24.21|27.56|24.2|27.68|24.32|27.54|24.18|0
1653631500000|2022-05-27 06:05:00|27.55|24.19|27.69|24.33|27.75|24.39|27.54|24.18|0
1653631800000|2022-05-27 06:10:00|27.68|24.32|27.6|24.24|27.7|24.34|27.57|24.21|0
1653632100000|2022-05-27 06:15:00|27.61|24.25|27.61|24.25|27.62|24.26|27.54|24.18|0
1653632400000|2022-05-27 06:20:00|27.62|24.26|27.91|24.55|27.93|24.57|27.6|24.24|0
1653632700000|2022-05-27 06:25:00|27.9|24.54|27.85|24.49|28.01|24.65|27.85|24.49|0
1653633000000|2022-05-27 06:30:00|27.86|24.5|27.86|24.5|27.94|24.58|27.85|24.49|0
1653633300000|2022-05-27 06:35:00|27.85|24.49|27.88|24.52|27.88|24.52|27.83|24.47|0
1653633600000|2022-05-27 06:40:00|27.89|24.53|27.86|24.5|27.95|24.59|27.85|24.49|0
1653633900000|2022-05-27 06:45:00|27.85|24.49|27.83|24.47|27.87|24.51|27.78|24.42|0
1653634200000|2022-05-27 06:50:00|27.84|24.48|27.61|24.25|27.84|24.48|27.61|24.25|0
1653634500000|2022-05-27 06:55:00|27.6|24.24|27.55|24.19|27.65|24.29|27.54|24.18|0
1653634800000|2022-05-27 07:00:00|27.56|24.2|27.52|24.16|27.64|24.28|27.44|24.08|0
1653635100000|2022-05-27 07:05:00|27.28|24.4|27.32|24.44|27.36|24.48|27.27|24.39|0
1653635400000|2022-05-27 07:10:00|27.31|24.43|27.43|24.55|27.53|24.65|27.16|24.28|0
1653635700000|2022-05-27 07:15:00|27.42|24.54|27.58|24.7|27.61|24.73|27.39|24.51|0
1653636000000|2022-05-27 07:20:00|27.59|24.71|27.49|24.61|27.59|24.71|27.47|24.59|0
1653636300000|2022-05-27 07:25:00|27.5|24.62|27.44|24.56|27.53|24.65|27.36|24.48|0
1653636600000|2022-05-27 07:30:00|27.43|24.55|27.43|24.55|27.53|24.65|27.35|24.47|0
1653636900000|2022-05-27 07:35:00|27.39|24.51|27.39|24.51|27.44|24.56|27.3|24.42|0
1653637200000|2022-05-27 07:40:00|27.4|24.52|27.42|24.54|27.52|24.64|27.37|24.49|0
1653637500000|2022-05-27 07:45:00|27.43|24.55|27.46|24.58|27.5|24.62|27.38|24.5|0
1653637800000|2022-05-27 07:50:00|27.47|24.59|27.31|24.43|27.47|24.59|27.27|24.39|0
1653638100000|2022-05-27 07:55:00|27.32|24.44|27.4|24.52|27.43|24.55|27.28|24.4|0
1653638400000|2022-05-27 08:00:00|27.41|24.53|27.41|24.53|27.49|24.61|27.39|24.51|0
1653638700000|2022-05-27 08:05:00|27.42|24.54|27.27|24.39|27.46|24.58|27.25|24.37|0
1653639000000|2022-05-27 08:10:00|27.28|24.4|27.21|24.33|27.37|24.49|27.18|24.3|0
1653639300000|2022-05-27 08:15:00|27.23|24.35|27.25|24.37|27.29|24.41|27.07|24.19|0
1653639600000|2022-05-27 08:20:00|27.24|24.36|27.04|24.16|27.24|24.36|27.03|24.15|0
1653639900000|2022-05-27 08:25:00|27.03|24.15|26.87|23.99|27.04|24.16|26.61|23.73|0
1653640200000|2022-05-27 08:30:00|26.85|23.97|26.72|23.84|26.85|23.97|26.68|23.8|0
1653640500000|2022-05-27 08:35:00|26.73|23.85|26.81|23.93|26.81|23.93|26.66|23.78|0
1653640800000|2022-05-27 08:40:00|26.8|23.92|26.84|23.96|26.86|23.98|26.73|23.85|0
1653641100000|2022-05-27 08:45:00|26.85|23.97|26.93|24.05|26.94|24.06|26.85|23.97|0
1653641400000|2022-05-27 08:50:00|26.92|24.04|26.88|24|26.98|24.1|26.87|23.99|0
1653641700000|2022-05-27 08:55:00|26.87|23.99|26.76|23.88|26.9|24.02|26.75|23.87|0
1653642000000|2022-05-27 09:00:00|26.75|23.87|26.97|24.09|26.98|24.1|26.75|23.87|0
1653642300000|2022-05-27 09:05:00|26.98|24.1|26.96|24.08|27.01|24.13|26.93|24.05|0
1653642600000|2022-05-27 09:10:00|26.97|24.09|27.03|24.15|27.04|24.16|26.96|24.08|0
1653642900000|2022-05-27 09:15:00|27.05|24.17|26.95|24.07|27.06|24.18|26.95|24.07|0
1653643200000|2022-05-27 09:20:00|26.96|24.08|26.95|24.07|26.98|24.1|26.92|24.04|0
1653643500000|2022-05-27 09:25:00|26.96|24.08|26.83|23.95|26.97|24.09|26.81|23.93|0
1653643800000|2022-05-27 09:30:00|26.84|23.96|26.83|23.95|26.91|24.03|26.77|23.89|0
1653644100000|2022-05-27 09:35:00|26.84|23.96|26.77|23.89|26.86|23.98|26.76|23.88|0
1653644400000|2022-05-27 09:40:00|26.79|23.91|26.73|23.85|26.79|23.91|26.69|23.81|0
1653644700000|2022-05-27 09:45:00|26.74|23.86|26.69|23.81|26.79|23.91|26.66|23.78|0
1653645000000|2022-05-27 09:50:00|26.67|23.79|26.56|23.68|26.67|23.79|26.56|23.68|0
1653645300000|2022-05-27 09:55:00|26.54|23.66|26.5|23.62|26.55|23.67|26.39|23.51|0
1653645600000|2022-05-27 10:00:00|26.49|23.61|26.67|23.79|26.78|23.9|26.49|23.61|0
1653645900000|2022-05-27 10:05:00|26.68|23.8|26.87|23.99|26.87|23.99|26.67|23.79|0
1653646200000|2022-05-27 10:10:00|26.86|23.98|26.73|23.85|26.86|23.98|26.7|23.82|0
1653646500000|2022-05-27 10:15:00|26.71|23.83|26.81|23.93|26.81|23.93|26.68|23.8|0
1653646800000|2022-05-27 10:20:00|26.83|23.95|26.78|23.9|26.86|23.98|26.77|23.89|0
1653647100000|2022-05-27 10:25:00|26.77|23.89|26.75|23.87|26.8|23.92|26.72|23.84|0
1653647400000|2022-05-27 10:30:00|26.74|23.86|26.79|23.91|26.82|23.94|26.72|23.84|0
1653647700000|2022-05-27 10:35:00|26.78|23.9|26.8|23.92|26.83|23.95|26.75|23.87|0
1653648000000|2022-05-27 10:40:00|26.81|23.93|26.77|23.89|26.82|23.94|26.72|23.84|0
1653648300000|2022-05-27 10:45:00|26.76|23.88|26.84|23.96|26.85|23.97|26.76|23.88|0
1653648600000|2022-05-27 10:50:00|26.83|23.95|26.66|23.78|26.9|24.02|26.64|23.76|0
1653648900000|2022-05-27 10:55:00|26.67|23.79|26.6|23.72|26.72|23.84|26.58|23.7|0
1653649200000|2022-05-27 11:00:00|26.65|23.77|26.76|23.88|26.77|23.89|26.64|23.76|0
1653649500000|2022-05-27 11:05:00|26.78|23.9|26.75|23.87|26.82|23.94|26.69|23.81|0
1653649800000|2022-05-27 11:10:00|26.76|23.88|26.72|23.84|26.81|23.93|26.68|23.8|0
1653650100000|2022-05-27 11:15:00|26.73|23.85|26.88|24|26.92|24.04|26.69|23.81|0
1653650400000|2022-05-27 11:20:00|26.89|24.01|26.95|24.07|26.99|24.11|26.85|23.97|0
1653650700000|2022-05-27 11:25:00|26.96|24.08|26.86|23.98|26.97|24.09|26.85|23.97|0
1653651000000|2022-05-27 11:30:00|26.87|23.99|26.92|24.04|26.99|24.11|26.86|23.98|0
1653651300000|2022-05-27 11:35:00|26.91|24.03|26.95|24.07|27|24.12|26.9|24.02|0
1653651600000|2022-05-27 11:40:00|26.96|24.08|26.84|23.96|26.96|24.08|26.79|23.91|0
1653651900000|2022-05-27 11:45:00|26.83|23.95|26.98|24.1|27.01|24.13|26.83|23.95|0
1653652200000|2022-05-27 11:50:00|26.99|24.11|27.16|24.28|27.2|24.32|26.96|24.08|0
1653652500000|2022-05-27 11:55:00|27.15|24.27|27.18|24.3|27.22|24.34|27.14|24.26|0
1653652800000|2022-05-27 12:00:00|27.17|24.29|26.99|24.11|27.23|24.35|26.99|24.11|0
1653653100000|2022-05-27 12:05:00|27|24.12|26.83|23.95|27|24.12|26.82|23.94|0
1653653400000|2022-05-27 12:10:00|26.82|23.94|26.85|23.97|26.87|23.99|26.77|23.89|0
1653653700000|2022-05-27 12:15:00|26.86|23.98|26.95|24.07|26.95|24.07|26.86|23.98|0
1653654000000|2022-05-27 12:20:00|26.93|24.05|26.86|23.98|26.96|24.08|26.81|23.93|0
1653654300000|2022-05-27 12:25:00|26.87|23.99|26.97|24.09|26.98|24.1|26.85|23.97|0
1653654600000|2022-05-27 12:30:00|26.96|24.08|26.7|23.82|27.12|24.24|26.6|23.72|0
1653654900000|2022-05-27 12:35:00|26.65|23.77|26.26|23.38|26.71|23.83|26.23|23.35|0
1653655200000|2022-05-27 12:40:00|26.28|23.4|26.26|23.38|26.34|23.46|26.23|23.35|0
1653655500000|2022-05-27 12:45:00|26.25|23.37|26.21|23.33|27.07|24.19|25.92|23.04|0
1653655800000|2022-05-27 12:50:00|26.22|23.34|26.31|23.43|26.36|23.48|26.2|23.32|0
1653656100000|2022-05-27 12:55:00|26.3|23.42|26.27|23.39|26.37|23.49|26.27|23.39|0
1653656400000|2022-05-27 13:00:00|26.24|23.36|26.29|23.41|26.31|23.43|26.17|23.29|0
1653656700000|2022-05-27 13:05:00|26.28|23.4|26.25|23.37|26.3|23.42|26.18|23.3|0
1653657000000|2022-05-27 13:10:00|26.27|23.39|26.25|23.37|26.32|23.44|26.21|23.33|0
1653657300000|2022-05-27 13:15:00|26.24|23.36|26.39|23.51|26.4|23.52|26.21|23.33|0
1653657600000|2022-05-27 13:20:00|26.38|23.5|26.53|23.65|26.55|23.67|26.37|23.49|0
1653657900000|2022-05-27 13:25:00|26.52|23.64|26.41|23.53|26.52|23.64|26.39|23.51|0
1653658200000|2022-05-27 13:30:00|26.43|23.55|26.07|23.19|26.46|23.58|25.93|23.05|0
1653658500000|2022-05-27 13:35:00|26.08|23.2|25.63|22.75|26.09|23.21|25.6|22.72|0
1653658800000|2022-05-27 13:40:00|25.62|22.74|25.76|22.88|25.83|22.95|25.45|22.57|0
1653659100000|2022-05-27 13:45:00|25.75|22.87|25.4|22.52|25.77|22.89|25.16|22.28|0
1653659400000|2022-05-27 13:50:00|25.37|22.49|25.18|22.3|25.52|22.64|25.15|22.27|0
1653659700000|2022-05-27 13:55:00|25.17|22.29|25.18|22.3|25.21|22.33|24.98|22.1|0
1653660000000|2022-05-27 14:00:00|25.17|22.29|25.02|22.14|25.31|22.43|24.98|22.1|0
1653660300000|2022-05-27 14:05:00|25.01|22.13|25.11|22.23|25.26|22.38|25|22.12|0
1653660600000|2022-05-27 14:10:00|25.07|22.19|24.97|22.09|25.13|22.25|24.93|22.05|0
1653660900000|2022-05-27 14:15:00|24.98|22.1|24.8|21.92|25.65|22.77|24.77|21.89|0
1653661200000|2022-05-27 14:20:00|24.77|21.89|24.66|21.78|24.79|21.91|24.58|21.7|0
1653661500000|2022-05-27 14:25:00|24.67|21.79|24.83|21.95|24.85|21.97|24.65|21.77|0
1653661800000|2022-05-27 14:30:00|24.77|21.89|24.78|21.9|24.82|21.94|24.67|21.79|0
1653662100000|2022-05-27 14:35:00|24.8|21.92|24.83|21.95|24.84|21.96|24.68|21.8|0
1653662400000|2022-05-27 14:40:00|24.8|21.92|25.7|22.82|25.73|22.85|24.8|21.92|0
1653662700000|2022-05-27 14:45:00|25.71|22.83|25.67|22.79|25.86|22.98|25.65|22.77|0
1653663000000|2022-05-27 14:50:00|25.65|22.77|25.67|22.79|25.75|22.87|25.61|22.73|0
1653663300000|2022-05-27 14:55:00|25.66|22.78|25.91|23.03|25.94|23.06|25.63|22.75|0
1653663600000|2022-05-27 15:00:00|25.89|23.01|25.97|23.09|26.08|23.2|25.83|22.95|0
1653663900000|2022-05-27 15:05:00|25.96|23.08|25.76|22.88|25.99|23.11|25.76|22.88|0
1653664200000|2022-05-27 15:10:00|25.75|22.87|25.59|22.71|25.8|22.92|25.58|22.7|0
1653664500000|2022-05-27 15:15:00|25.61|22.73|25.52|22.64|25.65|22.77|25.45|22.57|0
1653664800000|2022-05-27 15:20:00|25.51|22.63|25.5|22.62|25.57|22.69|25.43|22.55|0
1653665100000|2022-05-27 15:25:00|25.51|22.63|25.55|22.67|25.65|22.77|25.49|22.61|0
1653665400000|2022-05-27 15:30:00|25.54|22.66|25.49|22.61|25.57|22.69|25.41|22.53|0
1653665700000|2022-05-27 15:35:00|25.5|22.62|25.27|22.39|25.63|22.75|25.23|22.35|0
1653666000000|2022-05-27 15:40:00|25.26|22.38|25.11|22.23|25.29|22.41|25.02|22.14|0
1653666300000|2022-05-27 15:45:00|25.12|22.24|25.01|22.13|25.15|22.27|24.97|22.09|0
1653666600000|2022-05-27 15:50:00|25|22.12|25.03|22.15|25.06|22.18|24.95|22.07|0
1653666900000|2022-05-27 15:55:00|25.04|22.16|25|22.12|25.08|22.2|24.99|22.11|0
1653667200000|2022-05-27 16:00:00|24.99|22.11|24.92|22.04|25|22.12|24.87|21.99|0
1653667500000|2022-05-27 16:05:00|24.91|22.03|24.95|22.07|25.02|22.14|24.9|22.02|0
1653667800000|2022-05-27 16:10:00|24.96|22.08|24.88|22|24.97|22.09|24.85|21.97|0
1653668100000|2022-05-27 16:15:00|24.89|22.01|25.01|22.13|25.11|22.23|24.88|22|0
1653668400000|2022-05-27 16:20:00|25.02|22.14|25.16|22.28|25.17|22.29|25|22.12|0
1653668700000|2022-05-27 16:25:00|25.2|22.32|25.05|22.17|25.2|22.32|25.03|22.15|0
1653669000000|2022-05-27 16:30:00|25.06|22.18|25.13|22.25|25.15|22.27|25.01|22.13|0
1653669300000|2022-05-27 16:35:00|25.14|22.26|25.1|22.22|25.24|22.36|25.06|22.18|0
1653669600000|2022-05-27 16:40:00|25.11|22.23|25.06|22.18|25.12|22.24|25.02|22.14|0
1653669900000|2022-05-27 16:45:00|25.05|22.17|25.22|22.34|25.22|22.34|25.05|22.17|0
1653670200000|2022-05-27 16:50:00|25.21|22.33|25.05|22.17|25.26|22.38|25.04|22.16|0
1653670500000|2022-05-27 16:55:00|25.06|22.18|25.02|22.14|25.06|22.18|24.95|22.07|0
1653670800000|2022-05-27 17:00:00|25.01|22.13|24.95|22.07|25.07|22.19|24.94|22.06|0
1653671100000|2022-05-27 17:05:00|24.94|22.06|24.88|22|25|22.12|24.87|21.99|0
1653671400000|2022-05-27 17:10:00|24.9|22.02|24.94|22.06|25|22.12|24.86|21.98|0
1653671700000|2022-05-27 17:15:00|24.95|22.07|24.94|22.06|25.02|22.14|24.92|22.04|0
1653672000000|2022-05-27 17:20:00|24.95|22.07|25.03|22.15|25.1|22.22|24.92|22.04|0
1653672300000|2022-05-27 17:25:00|25.02|22.14|25.03|22.15|25.11|22.23|25|22.12|0
1653672600000|2022-05-27 17:30:00|25.02|22.14|25.08|22.2|25.1|22.22|24.94|22.06|0
1653672900000|2022-05-27 17:35:00|25.09|22.21|25.15|22.27|25.15|22.27|25.03|22.15|0
1653673200000|2022-05-27 17:40:00|25.14|22.26|25.18|22.3|25.21|22.33|25.12|22.24|0
1653673500000|2022-05-27 17:45:00|25.17|22.29|25.14|22.26|25.22|22.34|25.11|22.23|0
1653673800000|2022-05-27 17:50:00|25.15|22.27|25.09|22.21|25.16|22.28|25.07|22.19|0
1653674100000|2022-05-27 17:55:00|25.1|22.22|25.07|22.19|25.15|22.27|25.06|22.18|0
1653674400000|2022-05-27 18:00:00|25.09|22.21|25.08|22.2|25.16|22.28|25.03|22.15|0
1653674700000|2022-05-27 18:05:00|25.09|22.21|25|22.12|25.19|22.31|25|22.12|0
1653675000000|2022-05-27 18:10:00|24.99|22.11|25.03|22.15|25.06|22.18|24.98|22.1|0
1653675300000|2022-05-27 18:15:00|25.04|22.16|24.92|22.04|25.04|22.16|24.92|22.04|0
1653675600000|2022-05-27 18:20:00|24.93|22.05|24.91|22.03|24.95|22.07|24.9|22.02|0
1653675900000|2022-05-27 18:25:00|24.9|22.02|24.97|22.09|25|22.12|24.9|22.02|0
1653676200000|2022-05-27 18:30:00|24.96|22.08|24.91|22.03|24.97|22.09|24.91|22.03|0
1653676500000|2022-05-27 18:35:00|24.93|22.05|24.92|22.04|24.96|22.08|24.81|21.93|0
1653676800000|2022-05-27 18:40:00|24.93|22.05|24.85|21.97|25.01|22.13|24.85|21.97|0
1653677100000|2022-05-27 18:45:00|24.84|21.96|24.82|21.94|24.89|22.01|24.81|21.93|0
1653677400000|2022-05-27 18:50:00|24.84|21.96|24.82|21.94|24.87|21.99|24.76|21.88|0
1653677700000|2022-05-27 18:55:00|24.81|21.93|24.71|21.83|24.81|21.93|24.7|21.82|0
1653678000000|2022-05-27 19:00:00|24.74|21.86|24.59|21.71|25.18|22.3|24.59|21.71|0
1653678300000|2022-05-27 19:05:00|24.58|21.7|24.37|21.49|24.6|21.72|24.35|21.47|0
1653678600000|2022-05-27 19:10:00|24.35|21.47|24.39|21.51|24.46|21.58|24.35|21.47|0
1653678900000|2022-05-27 19:15:00|24.38|21.5|24.36|21.48|24.48|21.6|24.36|21.48|0
1653679200000|2022-05-27 19:20:00|24.35|21.47|24.24|21.36|24.39|21.51|24.23|21.35|0
1653679500000|2022-05-27 19:25:00|24.25|21.37|24.47|21.59|24.74|21.86|24.19|21.31|0
1653679800000|2022-05-27 19:30:00|24.48|21.6|24.55|21.67|24.55|21.67|24.4|21.52|0
1653680100000|2022-05-27 19:35:00|24.56|21.68|24.65|21.77|24.75|21.87|24.56|21.68|0
1653680400000|2022-05-27 19:40:00|24.66|21.78|24.49|21.61|24.72|21.84|24.48|21.6|0
1653680700000|2022-05-27 19:45:00|24.47|21.59|24.62|21.74|24.73|21.85|24.46|21.58|0
1653681000000|2022-05-27 19:50:00|24.61|21.73|24.49|21.61|24.74|21.86|24.46|21.58|0
1653681300000|2022-05-27 19:55:00|24.47|21.59|24.13|21.25|24.47|21.59|24.12|21.24|0
1653681600000|2022-05-27 20:00:00|24.1|21.22|24.12|21.24|24.21|21.33|24.04|21.16|0
1653681900000|2022-05-27 20:05:00|24.13|21.25|23.98|21.1|24.16|21.28|23.95|21.07|0
1653682200000|2022-05-27 20:10:00|23.99|21.11|24.28|21.4|24.32|21.44|23.9|21.02|0
1653956400000|2022-05-31 00:20:00|24.83|22.46|24.92|22.54|24.96|22.58|24.83|22.46|0
1653956700000|2022-05-31 00:25:00|24.91|22.53|25.03|22.64|25.05|22.67|24.91|22.53|0
1653957000000|2022-05-31 00:30:00|25.04|22.66|25.22|22.82|25.28|22.88|25.02|22.64|0
1653969600000|2022-05-31 04:00:00|25.12|22.73|25.12|22.73|25.14|22.74|25.12|22.73|0
1653969900000|2022-05-31 04:05:00|25.11|22.72|25.05|22.67|25.12|22.73|25.01|22.63|0
1653970200000|2022-05-31 04:10:00|25.04|22.66|25.08|22.7|25.1|22.71|25.04|22.66|0
1653970500000|2022-05-31 04:15:00|25.07|22.69|25.11|22.72|25.13|22.73|25.07|22.69|0
1653970800000|2022-05-31 04:20:00|25.1|22.71|25.2|22.8|25.21|22.81|25.1|22.71|0
1653971100000|2022-05-31 04:25:00|25.21|22.81|25.11|22.72|25.21|22.81|25.11|22.72|0
1653971400000|2022-05-31 04:30:00|25.09|22.7|25.11|22.72|25.15|22.76|25.05|22.66|0
1653971700000|2022-05-31 04:35:00|25.1|22.71|25.12|22.72|25.16|22.77|25.08|22.69|0
1653972000000|2022-05-31 04:40:00|25.11|22.71|25.1|22.71|25.15|22.76|25.09|22.7|0
1653972300000|2022-05-31 04:45:00|25.11|22.72|25.08|22.69|25.12|22.73|25.07|22.68|0
1653972600000|2022-05-31 04:50:00|25.07|22.68|25.04|22.66|25.09|22.7|25.02|22.64|0
1653972900000|2022-05-31 04:55:00|25.05|22.67|25.06|22.68|25.1|22.71|25.03|22.65|0
1653973200000|2022-05-31 05:00:00|25.04|22.66|25.04|22.66|25.08|22.7|24.99|22.61|0
1653973500000|2022-05-31 05:05:00|25.05|22.65|25.07|22.68|25.09|22.7|25|22.62|0
1653973800000|2022-05-31 05:10:00|25.06|22.69|25.05|22.66|25.12|22.73|25.02|22.64|0
1653974100000|2022-05-31 05:15:00|25.06|22.67|25.06|22.67|25.08|22.69|25.03|22.64|0
1653974400000|2022-05-31 05:20:00|25.07|22.68|24.99|22.61|25.1|22.71|24.97|22.59|0
1653974700000|2022-05-31 05:25:00|24.98|22.6|24.95|22.57|25.04|22.65|24.95|22.57|0
1653975000000|2022-05-31 05:30:00|24.93|22.55|24.92|22.55|24.96|22.58|24.9|22.53|0
1653975300000|2022-05-31 05:35:00|24.91|22.54|25.06|22.67|25.08|22.69|24.9|22.53|0
1653975600000|2022-05-31 05:40:00|25.08|22.69|25.1|22.71|25.11|22.72|25.03|22.64|0
1653975900000|2022-05-31 05:45:00|25.11|22.72|25.12|22.72|25.14|22.74|25.09|22.7|0
1653976200000|2022-05-31 05:50:00|25.11|22.71|25.19|22.79|25.22|22.82|25.05|22.67|0
1653976500000|2022-05-31 05:55:00|25.18|22.78|25.17|22.77|25.18|22.78|25|22.62|0
1653976800000|2022-05-31 06:00:00|25.18|22.78|25.25|22.84|25.25|22.84|25.1|22.71|0
1653977100000|2022-05-31 06:05:00|25.24|22.83|25.32|22.91|25.37|22.95|25.13|22.74|0
1653977400000|2022-05-31 06:10:00|25.34|22.93|25.37|22.95|25.42|23|25.31|22.9|0
1653977700000|2022-05-31 06:15:00|25.38|22.96|25.48|23.06|25.64|23.2|25.35|22.93|0
1653978000000|2022-05-31 06:20:00|25.51|23.08|25.41|22.99|25.52|23.09|25.41|22.99|0
1653978300000|2022-05-31 06:25:00|25.42|23|25.29|22.88|25.42|23|25.27|22.87|0
1653978600000|2022-05-31 06:30:00|25.28|22.87|25.27|22.86|25.3|22.89|25.24|22.84|0
1653978900000|2022-05-31 06:35:00|25.26|22.85|25.42|23|25.43|23.01|25.25|22.85|0
1653979200000|2022-05-31 06:40:00|25.41|22.99|25.65|23.2|25.65|23.2|25.36|22.95|0
1653979500000|2022-05-31 06:45:00|25.64|23.19|25.88|23.41|25.9|23.44|25.6|23.17|0
1653979800000|2022-05-31 06:50:00|25.87|23.4|25.82|23.36|25.95|23.48|25.74|23.29|0
1653980100000|2022-05-31 06:55:00|25.81|23.35|25.74|23.29|25.84|23.38|25.67|23.23|0
1653980400000|2022-05-31 07:00:00|25.76|23.31|25.82|23.36|25.91|23.44|25.66|23.22|0
1653980700000|2022-05-31 07:05:00|25.75|23.35|25.56|23.16|26.03|23.63|25.35|22.95|0
1653981000000|2022-05-31 07:10:00|25.57|23.17|25.65|23.25|25.75|23.35|25.53|23.13|0
1653981300000|2022-05-31 07:15:00|25.63|23.23|25.86|23.46|25.87|23.47|25.6|23.2|0
1653981600000|2022-05-31 07:20:00|25.87|23.47|25.73|23.33|25.91|23.51|25.72|23.32|0
1653981900000|2022-05-31 07:25:00|25.71|23.31|25.77|23.37|25.81|23.41|25.65|23.25|0
1653982200000|2022-05-31 07:30:00|25.78|23.38|25.75|23.35|25.88|23.48|25.66|23.26|0
1653982500000|2022-05-31 07:35:00|25.76|23.36|25.92|23.52|25.95|23.55|25.69|23.29|0
1653982800000|2022-05-31 07:40:00|25.93|23.53|25.8|23.4|26|23.6|25.8|23.4|0
1653983100000|2022-05-31 07:45:00|25.81|23.41|25.99|23.59|26|23.6|25.81|23.41|0
1653983400000|2022-05-31 07:50:00|25.97|23.57|25.93|23.53|25.99|23.59|25.87|23.47|0
1653983700000|2022-05-31 07:55:00|25.91|23.51|25.81|23.41|25.91|23.51|25.75|23.35|0
1653984000000|2022-05-31 08:00:00|25.77|23.37|25.45|23.05|25.8|23.4|25.43|23.03|0
1653984300000|2022-05-31 08:05:00|25.44|23.04|25.41|23.01|25.53|23.13|25.41|23.01|0
1653984600000|2022-05-31 08:10:00|25.44|23.04|25.46|23.06|25.52|23.12|25.4|23|0
1653984900000|2022-05-31 08:15:00|25.45|23.05|25.14|22.75|25.46|23.06|25.09|22.7|0
1653985200000|2022-05-31 08:20:00|25.12|22.73|25.06|22.67|25.18|22.78|25.01|22.63|0
1653985500000|2022-05-31 08:25:00|25.07|22.68|24.97|22.59|25.13|22.74|24.92|22.54|0
1653985800000|2022-05-31 08:30:00|24.95|22.57|25|22.62|25.05|22.67|24.94|22.56|0
1653986100000|2022-05-31 08:35:00|25.01|22.63|24.95|22.58|25.1|22.71|24.93|22.56|0
1653986400000|2022-05-31 08:40:00|24.93|22.56|24.87|22.5|24.94|22.57|24.76|22.4|0
1653986700000|2022-05-31 08:45:00|24.88|22.51|25.01|22.63|25.06|22.67|24.84|22.47|0
1653987000000|2022-05-31 08:50:00|24.99|22.61|25.03|22.65|25.04|22.65|24.95|22.57|0
1653987300000|2022-05-31 08:55:00|25.01|22.63|25.12|22.72|25.17|22.78|24.96|22.58|0
1653987600000|2022-05-31 09:00:00|25.11|22.71|25.42|23.02|25.49|23.09|25.11|22.71|0
1653987900000|2022-05-31 09:05:00|25.43|23.03|25.57|23.17|25.57|23.17|25.43|23.03|0
1653988200000|2022-05-31 09:10:00|25.58|23.18|25.73|23.33|25.76|23.36|25.53|23.13|0
1653988500000|2022-05-31 09:15:00|25.72|23.32|25.71|23.31|25.81|23.41|25.66|23.26|0
1653988800000|2022-05-31 09:20:00|25.7|23.3|25.97|23.57|25.97|23.57|25.53|23.13|0
1653989100000|2022-05-31 09:25:00|25.98|23.58|25.76|23.36|25.98|23.58|25.74|23.34|0
1653989400000|2022-05-31 09:30:00|25.75|23.35|25.92|23.52|25.95|23.55|25.68|23.28|0
1653989700000|2022-05-31 09:35:00|25.94|23.54|26.27|23.87|26.29|23.89|25.91|23.51|0
1653990000000|2022-05-31 09:40:00|26.26|23.86|26.37|23.97|26.48|24.08|26.19|23.79|0
1653990300000|2022-05-31 09:45:00|26.39|23.99|26.28|23.88|26.39|23.99|26.15|23.75|0
1653990600000|2022-05-31 09:50:00|26.29|23.89|26.27|23.87|26.34|23.94|26.22|23.82|0
1653990900000|2022-05-31 09:55:00|26.28|23.88|26.19|23.79|26.29|23.89|26.14|23.74|0
1653991200000|2022-05-31 10:00:00|26.21|23.81|26.35|23.95|26.41|24.01|26.18|23.78|0
1653991500000|2022-05-31 10:05:00|26.34|23.94|26.25|23.85|26.48|24.08|26.25|23.85|0
1653991800000|2022-05-31 10:10:00|26.28|23.88|26.23|23.83|26.32|23.92|26.17|23.77|0
1653992100000|2022-05-31 10:15:00|26.22|23.82|26.24|23.84|26.25|23.85|26.14|23.74|0
1653992400000|2022-05-31 10:20:00|26.25|23.85|26.22|23.82|26.35|23.95|26.19|23.79|0
1653992700000|2022-05-31 10:25:00|26.23|23.83|26.19|23.79|26.27|23.87|26.14|23.74|0
1653993000000|2022-05-31 10:30:00|26.2|23.8|26.23|23.83|26.3|23.9|26.15|23.75|0
1653993300000|2022-05-31 10:35:00|26.22|23.82|25.91|23.51|26.22|23.82|25.91|23.51|0
1653993600000|2022-05-31 10:40:00|25.92|23.52|25.67|23.27|25.94|23.54|25.65|23.25|0
1653993900000|2022-05-31 10:45:00|25.68|23.28|25.72|23.32|25.84|23.44|25.59|23.19|0
1653994200000|2022-05-31 10:50:00|25.71|23.31|25.82|23.42|25.88|23.48|25.68|23.28|0
1653994500000|2022-05-31 10:55:00|25.81|23.41|25.83|23.43|25.85|23.45|25.71|23.31|0
1653994800000|2022-05-31 11:00:00|25.8|23.4|25.6|23.2|25.8|23.4|25.57|23.17|0
1653995100000|2022-05-31 11:05:00|25.58|23.18|25.43|23.03|25.61|23.21|25.42|23.02|0
1653995400000|2022-05-31 11:10:00|25.44|23.04|25.66|23.26|25.68|23.28|25.34|22.94|0
1653995700000|2022-05-31 11:15:00|25.67|23.27|25.75|23.35|25.8|23.4|25.67|23.27|0
1653996000000|2022-05-31 11:20:00|25.74|23.34|25.77|23.37|25.79|23.39|25.66|23.26|0
1653996300000|2022-05-31 11:25:00|25.76|23.36|25.84|23.44|25.86|23.46|25.76|23.36|0
1653996600000|2022-05-31 11:30:00|25.83|23.43|25.75|23.35|25.87|23.47|25.74|23.34|0
1653996900000|2022-05-31 11:35:00|25.77|23.37|25.67|23.27|25.77|23.37|25.58|23.18|0
1653997200000|2022-05-31 11:40:00|25.69|23.29|25.77|23.37|25.81|23.41|25.68|23.28|0
1653997500000|2022-05-31 11:45:00|25.76|23.36|25.8|23.4|25.8|23.4|25.73|23.33|0
1653997800000|2022-05-31 11:50:00|25.79|23.39|25.96|23.56|25.98|23.58|25.77|23.37|0
1653998100000|2022-05-31 11:55:00|25.95|23.55|25.78|23.38|25.96|23.56|25.77|23.37|0
1653998400000|2022-05-31 12:00:00|25.76|23.36|26.1|23.7|26.14|23.74|25.75|23.35|0
1653998700000|2022-05-31 12:05:00|26.11|23.71|26.15|23.75|26.2|23.8|26.08|23.68|0
1653999000000|2022-05-31 12:10:00|26.14|23.74|26.1|23.7|26.22|23.82|26.09|23.69|0
1653999300000|2022-05-31 12:15:00|26.12|23.72|26.03|23.63|26.23|23.83|26|23.6|0
1653999600000|2022-05-31 12:20:00|26.02|23.62|26.16|23.76|26.16|23.76|26|23.6|0
1653999900000|2022-05-31 12:25:00|26.15|23.75|26.1|23.7|26.26|23.86|26.06|23.66|0
1654000200000|2022-05-31 12:30:00|26.12|23.72|26.31|23.91|26.34|23.94|26.1|23.7|0
1654000500000|2022-05-31 12:35:00|26.29|23.89|25.83|23.43|26.34|23.94|25.78|23.38|0
1654000800000|2022-05-31 12:40:00|25.82|23.42|26.42|24.02|26.47|24.07|25.8|23.4|0
1654001100000|2022-05-31 12:45:00|26.44|24.04|26.23|23.83|26.47|24.07|26.23|23.83|0
1654001400000|2022-05-31 12:50:00|26.24|23.84|26.32|23.92|26.32|23.92|26.19|23.79|0
1654001700000|2022-05-31 12:55:00|26.31|23.91|26.42|24.02|26.43|24.03|26.22|23.82|0
1654002000000|2022-05-31 13:00:00|26.43|24.03|26.21|23.81|26.43|24.03|26.12|23.72|0
1654002300000|2022-05-31 13:05:00|26.2|23.8|26.12|23.72|26.22|23.82|26.08|23.68|0
1654002600000|2022-05-31 13:10:00|26.11|23.71|25.82|23.42|26.12|23.72|25.82|23.42|0
1654002900000|2022-05-31 13:15:00|25.81|23.41|25.94|23.54|25.99|23.59|25.81|23.41|0
1654003200000|2022-05-31 13:20:00|25.95|23.55|25.85|23.45|25.99|23.59|25.82|23.42|0
1654003500000|2022-05-31 13:25:00|25.86|23.46|25.77|23.37|25.87|23.47|25.61|23.21|0
1654003800000|2022-05-31 13:30:00|25.82|23.42|26.32|23.92|26.32|23.92|25.39|22.99|0
1654004100000|2022-05-31 13:35:00|26.36|23.96|26.13|23.73|26.47|24.07|25.55|23.15|0
1654004400000|2022-05-31 13:40:00|26.17|23.77|26.33|23.93|26.43|24.03|26.13|23.73|0
1654004700000|2022-05-31 13:45:00|26.24|23.84|26.3|23.9|26.3|23.9|25.96|23.56|0
1654005000000|2022-05-31 13:50:00|26.27|23.87|26.01|23.61|26.28|23.88|25.92|23.52|0
1654005300000|2022-05-31 13:55:00|26|23.6|26.41|24.01|26.46|24.06|25.63|23.23|0
1654005600000|2022-05-31 14:00:00|26.43|24.03|26.78|24.38|26.78|24.38|26.27|23.87|0
1654005900000|2022-05-31 14:05:00|26.79|24.39|26.91|24.51|26.91|24.51|26.54|24.14|0
1654006200000|2022-05-31 14:10:00|26.9|24.5|26.45|24.05|26.93|24.53|26.43|24.03|0
1654006500000|2022-05-31 14:15:00|26.41|24.01|26.15|23.75|26.45|24.05|26.15|23.75|0
1654006800000|2022-05-31 14:20:00|26.12|23.72|25.97|23.57|26.12|23.72|25.67|23.27|0
1654007100000|2022-05-31 14:25:00|25.99|23.59|25.54|23.14|26.16|23.76|25.2|22.8|0
1654007400000|2022-05-31 14:30:00|25.56|23.16|25.34|22.94|25.74|23.34|25.04|22.65|0
1654007700000|2022-05-31 14:35:00|25.36|22.96|25.64|23.24|25.71|23.31|25.21|22.81|0
1654008000000|2022-05-31 14:40:00|25.61|23.21|25.83|23.43|26.16|23.76|25.38|22.98|0
1654008300000|2022-05-31 14:45:00|25.81|23.41|25.98|23.58|26.01|23.61|25.65|23.25|0
1654008600000|2022-05-31 14:50:00|25.99|23.59|25.81|23.41|26.02|23.62|25.76|23.36|0
1654008900000|2022-05-31 14:55:00|25.79|23.39|25.87|23.47|26.01|23.61|25.74|23.34|0
1654009200000|2022-05-31 15:00:00|25.88|23.48|25.66|23.26|25.9|23.5|25.62|23.22|0
1654009500000|2022-05-31 15:05:00|25.65|23.25|26.02|23.62|26.22|23.82|25.6|23.2|0
1654009800000|2022-05-31 15:10:00|26.01|23.61|26.28|23.88|26.3|23.9|25.95|23.55|0
1654010100000|2022-05-31 15:15:00|26.32|23.92|26.31|23.91|26.34|23.94|26.17|23.77|0
1654010400000|2022-05-31 15:20:00|26.35|23.95|26.24|23.84|26.35|23.95|26.08|23.68|0
1654010700000|2022-05-31 15:25:00|26.22|23.82|26.24|23.84|26.33|23.93|26.05|23.65|0
1654011000000|2022-05-31 15:30:00|26.02|23.62|26.01|23.61|26.16|23.76|25.88|23.48|0
1654011300000|2022-05-31 15:35:00|26.04|23.64|25.6|23.2|26.07|23.67|25.6|23.2|0
1654011600000|2022-05-31 15:40:00|25.59|23.19|25.54|23.14|25.74|23.34|25.45|23.05|0
1654011900000|2022-05-31 15:45:00|25.52|23.12|25.28|22.88|25.53|23.13|25.25|22.85|0
1654012200000|2022-05-31 15:50:00|25.3|22.9|24.94|22.56|25.3|22.9|24.88|22.51|0
1654012500000|2022-05-31 15:55:00|24.93|22.55|24.79|22.43|24.94|22.56|24.67|22.32|0
1654012800000|2022-05-31 16:00:00|24.77|22.41|24.36|22.04|25.55|23.15|24.36|22.04|0
1654013100000|2022-05-31 16:05:00|24.37|22.05|24.62|22.27|24.62|22.27|24.37|22.05|0
1654013400000|2022-05-31 16:10:00|24.63|22.28|24.85|22.49|24.85|22.49|24.54|22.2|0
1654013700000|2022-05-31 16:15:00|24.86|22.5|24.93|22.55|25.12|22.73|24.8|22.44|0
1654014000000|2022-05-31 16:20:00|24.91|22.54|25.08|22.69|25.2|22.8|24.91|22.54|0
1654014300000|2022-05-31 16:25:00|25.09|22.7|24.85|22.48|25.09|22.7|24.85|22.48|0
1654014600000|2022-05-31 16:30:00|24.84|22.47|24.79|22.43|24.94|22.57|24.79|22.43|0
1654014900000|2022-05-31 16:35:00|24.77|22.41|24.49|22.16|24.79|22.43|24.47|22.14|0
1654015200000|2022-05-31 16:40:00|24.48|22.15|24.46|22.13|24.53|22.19|24.31|21.99|0
1654015500000|2022-05-31 16:45:00|24.45|22.12|24.48|22.15|24.58|22.24|24.35|22.03|0
1654015800000|2022-05-31 16:50:00|24.49|22.16|24.35|22.03|24.51|22.17|24.31|22|0
1654016100000|2022-05-31 16:55:00|24.34|22.02|24.5|22.16|24.53|22.19|24.27|21.96|0
1654016400000|2022-05-31 17:00:00|24.53|22.19|24.76|22.4|24.87|22.51|24.42|22.1|0
1654016700000|2022-05-31 17:05:00|24.73|22.37|24.37|22.05|24.74|22.38|24.31|22|0
1654017000000|2022-05-31 17:10:00|24.38|22.06|24.6|22.26|24.64|22.29|24.38|22.06|0
1654017300000|2022-05-31 17:15:00|24.59|22.25|24.92|22.55|25.01|22.63|24.59|22.25|0
1654017600000|2022-05-31 17:20:00|24.89|22.52|24.99|22.61|25.05|22.66|24.87|22.5|0
1654017900000|2022-05-31 17:25:00|25.02|22.63|24.97|22.59|25.12|22.73|24.84|22.47|0
1654018200000|2022-05-31 17:30:00|24.99|22.61|24.58|22.24|25.02|22.64|24.58|22.24|0
1654018500000|2022-05-31 17:35:00|24.59|22.25|24.69|22.34|24.78|22.42|24.48|22.15|0
1654018800000|2022-05-31 17:40:00|24.67|22.32|24.48|22.15|24.73|22.38|24.48|22.15|0
1654019100000|2022-05-31 17:45:00|24.49|22.13|24.57|22.23|24.66|22.31|24.41|22.09|0
1654019400000|2022-05-31 17:50:00|24.56|22.22|24.29|21.98|24.6|22.26|24.17|21.87|0
1654019700000|2022-05-31 17:55:00|24.27|21.96|24.03|21.74|24.3|21.99|24.02|21.73|0
1654020000000|2022-05-31 18:00:00|24.08|21.79|24.17|21.87|24.21|21.9|23.97|21.69|0
1654020300000|2022-05-31 18:05:00|24.23|21.92|24.18|21.88|24.36|22.04|24.14|21.84|0
1654020600000|2022-05-31 18:10:00|24.16|21.86|24.16|21.86|24.27|21.96|24.09|21.79|0
1654020900000|2022-05-31 18:15:00|24.18|21.87|24.08|21.78|24.23|21.92|24.07|21.77|0
1654021200000|2022-05-31 18:20:00|24.05|21.76|24.3|21.98|24.45|22.12|24.02|21.73|0
1654021500000|2022-05-31 18:25:00|24.31|21.99|24.38|22.05|24.54|22.2|24.29|21.97|0
1654021800000|2022-05-31 18:30:00|24.39|22.06|24.49|22.15|24.52|22.18|24.29|21.98|0
1654022100000|2022-05-31 18:35:00|24.48|22.14|24.42|22.1|24.55|22.21|24.32|22.01|0
1654022400000|2022-05-31 18:40:00|24.4|22.08|24.83|22.47|24.86|22.5|24.4|22.08|0
1654022700000|2022-05-31 18:45:00|24.87|22.51|25.19|22.79|25.34|22.94|24.87|22.51|0
1654023000000|2022-05-31 18:50:00|25.21|22.81|25.5|23.1|25.5|23.1|25.08|22.69|0
1654023300000|2022-05-31 18:55:00|25.49|23.09|25.33|22.93|25.68|23.28|25.25|22.85|0
1654023600000|2022-05-31 19:00:00|25.34|22.94|25.46|23.06|25.74|23.34|25.32|22.92|0
1654023900000|2022-05-31 19:05:00|25.47|23.07|25.15|22.75|25.65|23.25|25.13|22.74|0
1654024200000|2022-05-31 19:10:00|25.19|22.79|25.15|22.75|25.41|23.01|25.15|22.75|0
1654024500000|2022-05-31 19:15:00|25.09|22.7|25.14|22.74|25.16|22.76|24.74|22.39|0
1654024800000|2022-05-31 19:20:00|25.11|22.72|24.85|22.48|25.16|22.76|24.75|22.4|0
1654025100000|2022-05-31 19:25:00|24.84|22.47|24.61|22.27|24.97|22.59|24.59|22.25|0
1654025400000|2022-05-31 19:30:00|24.64|22.29|24.31|21.99|24.64|22.29|24.25|21.94|0
1654025700000|2022-05-31 19:35:00|24.33|22.01|24.43|22.1|24.53|22.2|24.29|21.97|0
1654026000000|2022-05-31 19:40:00|24.44|22.11|24.79|22.43|24.8|22.44|24.32|22|0
1654026300000|2022-05-31 19:45:00|24.82|22.45|24.79|22.43|24.91|22.54|24.59|22.25|0
1654026600000|2022-05-31 19:50:00|24.66|22.31|24.94|22.56|24.98|22.6|24.32|22.01|0
1654026900000|2022-05-31 19:55:00|24.96|22.58|25.09|22.7|25.39|22.99|24.96|22.58|0
1654027200000|2022-05-31 20:00:00|25.26|22.86|25.42|23.02|25.43|23.03|25.1|22.71|0
1654027500000|2022-05-31 20:05:00|25.43|23.03|25.43|23.03|25.54|23.14|25.38|22.98|0
1654027800000|2022-05-31 20:10:00|25.41|23.01|25.05|22.66|25.42|23.02|24.87|22.5|0
1654028100000|2022-05-31 20:15:00|25.03|22.64|25.02|22.64|25.13|22.73|25|22.62|0
1654028400000|2022-05-31 20:20:00|25.04|22.65|24.99|22.61|25.06|22.67|24.99|22.61|0
1654028700000|2022-05-31 20:25:00|24.98|22.6|24.95|22.57|25.15|22.75|24.95|22.57|0
1654029000000|2022-05-31 20:30:00|24.94|22.56|25|22.62|25.05|22.67|24.94|22.56|0
1654029300000|2022-05-31 20:35:00|25.01|22.63|24.96|22.58|25.03|22.65|24.96|22.58|0
1654029600000|2022-05-31 20:40:00|24.97|22.59|24.95|22.57|24.98|22.6|24.9|22.53|0
1654029900000|2022-05-31 20:45:00|24.93|22.55|24.88|22.51|25|22.62|24.88|22.51|0
1654030200000|2022-05-31 20:50:00|24.89|22.52|24.88|22.51|24.9|22.53|24.83|22.47|0
1654030500000|2022-05-31 20:55:00|24.89|22.52|24.9|22.53|24.94|22.57|24.87|22.5|0
1654030800000|2022-05-31 21:00:00|24.92|22.54|24.92|22.54|24.93|22.56|24.92|22.54|0
1654031100000|2022-05-31 21:05:00|24.91|22.55|24.94|22.57|24.94|22.57|24.91|22.55|0
1654031400000|2022-05-31 21:10:00|24.93|22.56|24.89|22.52|24.93|22.56|24.88|22.51|0
1654031700000|2022-05-31 21:15:00|24.88|22.51|24.88|22.51|24.9|22.53|24.87|22.5|0
1654032000000|2022-05-31 21:20:00|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654032300000|2022-05-31 21:25:00|24.88|22.51|24.86|22.5|24.89|22.52|24.86|22.49|0
1654032600000|2022-05-31 21:30:00|24.85|22.49|24.83|22.47|24.85|22.49|24.83|22.47|0
1654032900000|2022-05-31 21:35:00|24.82|22.46|24.82|22.45|24.83|22.47|24.82|22.45|0
1654033200000|2022-05-31 21:40:00|24.83|22.47|24.85|22.48|24.85|22.48|24.83|22.47|0
1654033500000|2022-05-31 21:45:00|24.84|22.49|24.85|22.48|24.86|22.49|24.84|22.48|0
1654033800000|2022-05-31 21:50:00|24.86|22.49|24.85|22.48|24.86|22.49|24.84|22.48|0
1654034100000|2022-05-31 21:55:00|24.84|22.49|24.83|22.46|24.85|22.49|24.82|22.45|0
1654034400000|2022-05-31 22:00:00|24.72|22.36|24.7|22.35|24.75|22.4|24.67|22.32|0
1654034700000|2022-05-31 22:05:00|24.69|22.34|24.68|22.33|24.71|22.36|24.64|22.3|0
1654035000000|2022-05-31 22:10:00|24.69|22.34|24.75|22.39|24.77|22.41|24.68|22.33|0
1654035300000|2022-05-31 22:15:00|24.74|22.38|24.79|22.43|24.79|22.43|24.67|22.32|0
1654035600000|2022-05-31 22:20:00|24.78|22.42|24.77|22.41|24.8|22.44|24.76|22.4|0
1654035900000|2022-05-31 22:25:00|24.76|22.4|24.73|22.37|24.85|22.48|24.73|22.37|0
1654036200000|2022-05-31 22:30:00|24.72|22.36|24.68|22.33|24.72|22.36|24.65|22.31|0
1654036500000|2022-05-31 22:35:00|24.7|22.34|24.55|22.21|24.7|22.34|24.55|22.21|0
1654036800000|2022-05-31 22:40:00|24.54|22.2|24.63|22.29|24.64|22.29|24.53|22.19|0
1654037100000|2022-05-31 22:45:00|24.61|22.28|24.49|22.15|24.62|22.29|24.47|22.14|0
1654037400000|2022-05-31 22:50:00|24.48|22.14|24.54|22.2|24.56|22.22|24.47|22.14|0
1654037700000|2022-05-31 22:55:00|24.53|22.19|24.44|22.12|24.53|22.19|24.42|22.09|0
1654038000000|2022-05-31 23:00:00|24.41|22.09|24.46|22.13|24.5|22.17|24.4|22.08|0
1654038300000|2022-05-31 23:05:00|24.47|22.14|24.53|22.2|24.56|22.23|24.45|22.12|0
1654038600000|2022-05-31 23:10:00|24.54|22.21|24.51|22.18|24.56|22.22|24.48|22.15|0
1654038900000|2022-05-31 23:15:00|24.52|22.17|24.53|22.2|24.56|22.22|24.49|22.15|0
1654039200000|2022-05-31 23:20:00|24.54|22.19|24.49|22.16|24.56|22.22|24.49|22.16|0
1654039500000|2022-05-31 23:25:00|24.5|22.17|24.42|22.09|24.5|22.17|24.42|22.09|0
1654039800000|2022-05-31 23:30:00|24.41|22.08|24.42|22.09|24.44|22.11|24.39|22.07|0
1654040100000|2022-05-31 23:35:00|24.43|22.1|24.54|22.2|24.54|22.2|24.42|22.09|0
1654040400000|2022-05-31 23:40:00|24.52|22.19|24.35|22.03|24.52|22.19|24.35|22.03|0
1654040700000|2022-05-31 23:45:00|24.34|22.02|24.27|21.96|24.35|22.03|24.26|21.95|0
1654041000000|2022-05-31 23:50:00|24.26|21.95|24.23|21.92|24.27|21.96|24.22|21.91|0
1654041300000|2022-05-31 23:55:00|24.22|21.91|24.22|21.91|24.28|21.97|24.19|21.88|0
1654041600000|2022-06-01 00:00:00|24.21|21.9|24.11|21.82|24.22|21.91|24.07|21.78|0
1654041900000|2022-06-01 00:05:00|24.1|21.81|24.08|21.79|24.11|21.82|24.04|21.75|0
1654042200000|2022-06-01 00:10:00|24.09|21.8|24.07|21.78|24.13|21.84|24.07|21.78|0
1654042500000|2022-06-01 00:15:00|24.08|21.77|24.15|21.85|24.16|21.86|24.05|21.76|0
1654042800000|2022-06-01 00:20:00|24.16|21.86|24.1|21.81|24.17|21.87|24.07|21.78|0
1654043100000|2022-06-01 00:25:00|24.11|21.8|24.1|21.8|24.11|21.81|24.05|21.76|0
1654043400000|2022-06-01 00:30:00|24.12|21.82|24.07|21.78|24.14|21.84|24.06|21.77|0
1654043700000|2022-06-01 00:35:00|24.08|21.79|24.14|21.84|24.19|21.89|24.08|21.79|0
1654044000000|2022-06-01 00:40:00|24.13|21.83|24.1|21.8|24.14|21.84|24.08|21.78|0
1654044300000|2022-06-01 00:45:00|24.09|21.79|24.09|21.79|24.13|21.83|24.08|21.78|0
1654044600000|2022-06-01 00:50:00|24.08|21.78|24.08|21.79|24.11|21.81|24.06|21.77|0
1654044900000|2022-06-01 00:55:00|24.07|21.78|24.13|21.84|24.14|21.84|24.07|21.78|0
1654045200000|2022-06-01 01:00:00|24.15|21.85|24.07|21.78|24.18|21.88|24.07|21.78|0
1654045500000|2022-06-01 01:05:00|24.08|21.79|24.04|21.75|24.1|21.81|24.04|21.75|0
1654045800000|2022-06-01 01:10:00|24.03|21.74|23.93|21.65|24.03|21.74|23.9|21.62|0
1654046100000|2022-06-01 01:15:00|23.91|21.63|23.89|21.61|23.94|21.66|23.86|21.59|0
1654046400000|2022-06-01 01:20:00|23.88|21.6|23.94|21.66|23.94|21.66|23.87|21.59|0
1654046700000|2022-06-01 01:25:00|23.93|21.65|23.94|21.66|23.96|21.68|23.92|21.64|0
1654047000000|2022-06-01 01:30:00|23.95|21.67|24.02|21.73|24.02|21.73|23.93|21.65|0
1654047300000|2022-06-01 01:35:00|24.03|21.74|23.93|21.65|24.1|21.8|23.91|21.64|0
1654047600000|2022-06-01 01:40:00|23.94|21.66|23.99|21.7|24.02|21.74|23.93|21.65|0
1654047900000|2022-06-01 01:45:00|23.98|21.69|23.97|21.69|24|21.72|23.9|21.63|0
1654048200000|2022-06-01 01:50:00|23.98|21.7|23.96|21.68|23.98|21.7|23.91|21.63|0
1654048500000|2022-06-01 01:55:00|23.95|21.67|23.98|21.7|23.99|21.71|23.93|21.65|0
1654048800000|2022-06-01 02:00:00|23.99|21.71|24.01|21.72|24.05|21.76|23.99|21.71|0
1654049100000|2022-06-01 02:05:00|24.02|21.73|24.06|21.77|24.11|21.81|23.99|21.7|0
1654049400000|2022-06-01 02:10:00|24.07|21.78|24.02|21.73|24.07|21.78|24.01|21.72|0
1654049700000|2022-06-01 02:15:00|24.01|21.72|24|21.71|24.03|21.74|23.98|21.7|0
1654050000000|2022-06-01 02:20:00|23.99|21.7|24.02|21.73|24.06|21.77|23.94|21.66|0
1654050300000|2022-06-01 02:25:00|24.03|21.74|24.07|21.77|24.08|21.78|24.01|21.72|0
1654050600000|2022-06-01 02:30:00|24.08|21.78|24.05|21.76|24.09|21.8|24.03|21.75|0
1654050900000|2022-06-01 02:35:00|24.06|21.77|24.02|21.73|24.08|21.79|24.01|21.73|0
1654051200000|2022-06-01 02:40:00|24.03|21.74|24.04|21.75|24.06|21.77|24.02|21.73|0
1654051500000|2022-06-01 02:45:00|24.03|21.74|24.08|21.79|24.09|21.8|24.03|21.74|0
1654051800000|2022-06-01 02:50:00|24.09|21.8|24.22|21.91|24.24|21.93|24.07|21.77|0
1654052100000|2022-06-01 02:55:00|24.21|21.92|24.26|21.95|24.28|21.97|24.19|21.89|0
1654052400000|2022-06-01 03:00:00|24.27|21.96|24.31|22|24.37|22.05|24.27|21.96|0
1654052700000|2022-06-01 03:05:00|24.32|21.99|24.38|22.06|24.39|22.07|24.3|21.99|0
1654053000000|2022-06-01 03:10:00|24.37|22.05|24.37|22.05|24.4|22.08|24.31|21.99|0
1654053300000|2022-06-01 03:15:00|24.38|22.06|24.32|22|24.38|22.06|24.32|22|0
1654053600000|2022-06-01 03:20:00|24.33|22.01|24.32|22|24.35|22.03|24.25|21.94|0
1654053900000|2022-06-01 03:25:00|24.31|21.99|24.3|21.98|24.32|22|24.26|21.95|0
1654054200000|2022-06-01 03:30:00|24.31|21.99|24.32|22|24.33|22.01|24.29|21.97|0
1654054500000|2022-06-01 03:35:00|24.33|22.01|24.32|22.01|24.37|22.05|24.32|22|0
1654054800000|2022-06-01 03:40:00|24.31|22|24.32|22.01|24.34|22.03|24.29|21.98|0
1654055100000|2022-06-01 03:45:00|24.31|22|24.21|21.91|24.31|22|24.21|21.91|0
1654055400000|2022-06-01 03:50:00|24.22|21.92|24.25|21.94|24.26|21.95|24.21|21.91|0
1654055700000|2022-06-01 03:55:00|24.24|21.93|24.25|21.94|24.26|21.95|24.24|21.93|0
1654056000000|2022-06-01 04:00:00|24.24|21.93|24.2|21.89|24.25|21.94|24.19|21.88|0
1654056300000|2022-06-01 04:05:00|24.19|21.88|24.48|22.15|24.49|22.16|24.17|21.87|0
1654056600000|2022-06-01 04:10:00|24.46|22.13|24.5|22.16|24.55|22.22|24.46|22.13|0
1654056900000|2022-06-01 04:15:00|24.49|22.17|24.49|22.16|24.54|22.21|24.49|22.16|0
1654057200000|2022-06-01 04:20:00|24.5|22.17|24.44|22.11|24.5|22.17|24.43|22.1|0
1654057500000|2022-06-01 04:25:00|24.45|22.12|24.39|22.06|24.47|22.14|24.38|22.05|0
1654057800000|2022-06-01 04:30:00|24.38|22.05|24.42|22.09|24.42|22.09|24.38|22.05|0
1654058100000|2022-06-01 04:35:00|24.41|22.1|24.31|22|24.44|22.11|24.31|22|0
1654058400000|2022-06-01 04:40:00|24.32|22.01|24.33|22.01|24.37|22.05|24.31|22|0
1654058700000|2022-06-01 04:45:00|24.34|22.02|24.36|22.04|24.38|22.06|24.3|21.99|0
1654059000000|2022-06-01 04:50:00|24.35|22.03|24.37|22.05|24.41|22.09|24.35|22.03|0
1654059300000|2022-06-01 04:55:00|24.35|22.03|24.21|21.9|24.35|22.03|24.2|21.89|0
1654059600000|2022-06-01 05:00:00|24.19|21.88|24.18|21.87|24.25|21.94|24.15|21.85|0
1654059900000|2022-06-01 05:05:00|24.17|21.86|24.13|21.84|24.17|21.86|24.04|21.75|0
1654060200000|2022-06-01 05:10:00|24.14|21.83|24.22|21.92|24.23|21.93|24.12|21.83|0
1654060500000|2022-06-01 05:15:00|24.21|21.91|24.31|22|24.34|22.02|24.18|21.88|0
1654060800000|2022-06-01 05:20:00|24.3|21.99|24.42|22.09|24.44|22.11|24.3|21.99|0
1654061100000|2022-06-01 05:25:00|24.41|22.08|24.43|22.1|24.45|22.12|24.37|22.05|0
1654061400000|2022-06-01 05:30:00|24.44|22.11|24.75|22.4|24.75|22.4|24.44|22.11|0
1654061700000|2022-06-01 05:35:00|24.74|22.39|24.68|22.33|24.74|22.39|24.64|22.3|0
1654062000000|2022-06-01 05:40:00|24.67|22.32|24.67|22.32|24.69|22.33|24.61|22.26|0
1654062300000|2022-06-01 05:45:00|24.68|22.33|24.85|22.49|24.85|22.49|24.64|22.29|0
1654062600000|2022-06-01 05:50:00|24.87|22.5|24.85|22.49|24.87|22.5|24.73|22.37|0
1654062900000|2022-06-01 05:55:00|24.83|22.47|24.73|22.38|24.87|22.5|24.73|22.37|0
1654063200000|2022-06-01 06:00:00|24.72|22.36|24.66|22.32|24.83|22.47|24.65|22.31|0
1654063500000|2022-06-01 06:05:00|24.65|22.31|24.48|22.15|24.66|22.32|24.48|22.15|0
1654063800000|2022-06-01 06:10:00|24.47|22.14|24.47|22.14|24.5|22.17|24.35|22.04|0
1654064100000|2022-06-01 06:15:00|24.48|22.15|24.57|22.23|24.57|22.23|24.42|22.09|0
1654064400000|2022-06-01 06:20:00|24.56|22.22|24.4|22.07|24.59|22.25|24.39|22.07|0
1654064700000|2022-06-01 06:25:00|24.41|22.08|24.52|22.19|24.54|22.2|24.4|22.08|0
1654065000000|2022-06-01 06:30:00|24.51|22.18|24.53|22.2|24.53|22.2|24.46|22.13|0
1654065300000|2022-06-01 06:35:00|24.55|22.21|24.52|22.19|24.65|22.3|24.48|22.15|0
1654065600000|2022-06-01 06:40:00|24.51|22.18|24.41|22.09|24.52|22.19|24.36|22.04|0
1654065900000|2022-06-01 06:45:00|24.42|22.08|24.29|21.97|24.45|22.12|24.29|21.97|0
1654066200000|2022-06-01 06:50:00|24.3|21.98|24.36|22.04|24.4|22.07|24.3|21.98|0
1654066500000|2022-06-01 06:55:00|24.35|22.03|24.31|22|24.37|22.05|24.3|21.98|0
1654066800000|2022-06-01 07:00:00|24.3|21.99|24.3|21.98|24.45|22.12|24.17|21.87|0
1654067100000|2022-06-01 07:05:00|24.29|21.97|23.95|21.67|24.81|22.45|23.81|21.54|0
1654067400000|2022-06-01 07:10:00|23.97|21.69|23.88|21.61|23.97|21.69|23.77|21.51|0
1654067700000|2022-06-01 07:15:00|23.87|21.6|23.86|21.59|23.93|21.65|23.8|21.54|0
1654068000000|2022-06-01 07:20:00|23.87|21.6|23.96|21.68|24.05|21.76|23.84|21.57|0
1654068300000|2022-06-01 07:25:00|23.97|21.69|23.92|21.64|24.03|21.74|23.85|21.58|0
1654068600000|2022-06-01 07:30:00|23.93|21.65|23.77|21.51|24.04|21.75|23.77|21.51|0
1654068900000|2022-06-01 07:35:00|23.78|21.52|23.84|21.57|23.84|21.57|23.72|21.46|0
1654069200000|2022-06-01 07:40:00|23.89|21.61|24.19|21.88|24.26|21.95|23.86|21.59|0
1654069500000|2022-06-01 07:45:00|24.18|21.87|24.12|21.83|24.25|21.94|24.09|21.8|0
1654069800000|2022-06-01 07:50:00|24.11|21.82|24.17|21.87|24.22|21.91|24.04|21.75|0
1654070100000|2022-06-01 07:55:00|24.18|21.88|24.13|21.83|24.18|21.88|24.01|21.73|0
1654070400000|2022-06-01 08:00:00|24.12|21.81|24.16|21.86|24.21|21.91|24.07|21.78|0
1654070700000|2022-06-01 08:05:00|24.13|21.83|24.42|22.09|24.59|22.25|24.13|21.83|0
1654071000000|2022-06-01 08:10:00|24.43|22.1|24.68|22.33|24.69|22.34|24.43|22.1|0
1654071300000|2022-06-01 08:15:00|24.66|22.32|24.63|22.29|24.66|22.32|24.56|22.22|0
1654071600000|2022-06-01 08:20:00|24.62|22.28|24.53|22.19|24.71|22.36|24.53|22.19|0
1654071900000|2022-06-01 08:25:00|24.52|22.18|24.47|22.14|24.57|22.23|24.45|22.13|0
1654072200000|2022-06-01 08:30:00|24.46|22.13|24.42|22.1|24.46|22.13|24.33|22.01|0
1654072500000|2022-06-01 08:35:00|24.41|22.09|24.49|22.16|24.53|22.2|24.36|22.04|0
1654072800000|2022-06-01 08:40:00|24.46|22.13|24.47|22.14|24.58|22.24|24.41|22.09|0
1654073100000|2022-06-01 08:45:00|24.44|22.11|24.27|21.96|24.46|22.13|24.26|21.95|0
1654073400000|2022-06-01 08:50:00|24.28|21.95|24.32|22|24.33|22.01|24.27|21.95|0
1654073700000|2022-06-01 08:55:00|24.31|21.99|24.42|22.1|24.42|22.1|24.31|21.99|0
1654074000000|2022-06-01 09:00:00|24.39|22.06|24.37|22.05|24.42|22.09|24.27|21.96|0
1654074300000|2022-06-01 09:05:00|24.35|22.03|24.26|21.95|24.36|22.04|24.19|21.89|0
1654074600000|2022-06-01 09:10:00|24.25|21.94|24.28|21.97|24.31|22|24.25|21.94|0
1654074900000|2022-06-01 09:15:00|24.27|21.96|24.27|21.96|24.29|21.97|24.22|21.91|0
1654075200000|2022-06-01 09:20:00|24.26|21.95|24.17|21.86|24.31|21.99|24.11|21.81|0
1654075500000|2022-06-01 09:25:00|24.18|21.87|24.15|21.85|24.18|21.88|24.1|21.81|0
1654075800000|2022-06-01 09:30:00|24.13|21.84|24.07|21.78|24.15|21.85|24.07|21.78|0
1654076100000|2022-06-01 09:35:00|24.05|21.76|24.15|21.85|24.15|21.85|24.05|21.76|0
1654076400000|2022-06-01 09:40:00|24.16|21.86|24.16|21.86|24.2|21.9|24.15|21.85|0
1654076700000|2022-06-01 09:45:00|24.15|21.85|24.24|21.93|24.25|21.94|24.15|21.85|0
1654077000000|2022-06-01 09:50:00|24.25|21.94|24.21|21.91|24.3|21.99|24.2|21.9|0
1654077300000|2022-06-01 09:55:00|24.22|21.92|24.3|21.99|24.31|22|24.21|21.91|0
1654077600000|2022-06-01 10:00:00|24.31|22|24.3|21.99|24.33|22.02|24.25|21.94|0
1654077900000|2022-06-01 10:05:00|24.29|21.98|24.39|22.07|24.44|22.11|24.26|21.95|0
1654078200000|2022-06-01 10:10:00|24.38|22.06|24.41|22.09|24.46|22.13|24.37|22.05|0
1654078500000|2022-06-01 10:15:00|24.43|22.11|24.37|22.04|24.45|22.12|24.33|22.01|0
1654078800000|2022-06-01 10:20:00|24.36|22.05|24.44|22.11|24.51|22.18|24.35|22.03|0
1654079100000|2022-06-01 10:25:00|24.43|22.1|24.47|22.14|24.53|22.2|24.43|22.1|0
1654079400000|2022-06-01 10:30:00|24.48|22.15|24.41|22.08|24.48|22.15|24.33|22.01|0
1654079700000|2022-06-01 10:35:00|24.42|22.09|24.54|22.2|24.55|22.21|24.36|22.04|0
1654080000000|2022-06-01 10:40:00|24.53|22.19|24.36|22.04|24.53|22.19|24.35|22.04|0
1654080300000|2022-06-01 10:45:00|24.35|22.05|24.48|22.15|24.48|22.15|24.35|22.05|0
1654080600000|2022-06-01 10:50:00|24.47|22.14|24.57|22.23|24.58|22.24|24.46|22.13|0
1654080900000|2022-06-01 10:55:00|24.58|22.24|24.51|22.17|24.65|22.3|24.44|22.12|0
1654081200000|2022-06-01 11:00:00|24.49|22.18|24.36|22.04|24.51|22.18|24.35|22.03|0
1654081500000|2022-06-01 11:05:00|24.35|22.03|24.2|21.89|24.38|22.05|24.11|21.81|0
1654081800000|2022-06-01 11:10:00|24.21|21.9|24.2|21.89|24.27|21.96|24.15|21.85|0
1654082100000|2022-06-01 11:15:00|24.18|21.88|24.28|21.96|24.28|21.97|24.18|21.88|0
1654082400000|2022-06-01 11:20:00|24.27|21.97|24.27|21.96|24.35|22.03|24.24|21.94|0
1654082700000|2022-06-01 11:25:00|24.26|21.95|24.22|21.92|24.28|21.97|24.22|21.92|0
1654083000000|2022-06-01 11:30:00|24.23|21.93|24.19|21.89|24.34|22.02|24.07|21.78|0
1654083300000|2022-06-01 11:35:00|24.2|21.88|24.14|21.84|24.2|21.89|24.04|21.75|0
1654083600000|2022-06-01 11:40:00|24.17|21.85|24.26|21.95|24.27|21.96|24.13|21.83|0
1654083900000|2022-06-01 11:45:00|24.25|21.94|24.13|21.83|24.28|21.97|24|21.71|0
1654084200000|2022-06-01 11:50:00|24.12|21.82|24.17|21.87|24.23|21.93|24.11|21.81|0
1654084500000|2022-06-01 11:55:00|24.18|21.85|23.92|21.64|24.18|21.87|23.92|21.64|0
1654084800000|2022-06-01 12:00:00|23.91|21.63|23.88|21.61|23.98|21.7|23.8|21.53|0
1654085100000|2022-06-01 12:05:00|23.89|21.62|23.92|21.64|23.94|21.66|23.8|21.53|0
1654085400000|2022-06-01 12:10:00|23.93|21.65|23.9|21.62|23.93|21.65|23.84|21.57|0
1654085700000|2022-06-01 12:15:00|23.89|21.61|23.99|21.7|23.99|21.7|23.85|21.58|0
1654086000000|2022-06-01 12:20:00|23.96|21.68|23.76|21.49|24|21.71|23.75|21.49|0
1654086300000|2022-06-01 12:25:00|23.77|21.5|23.69|21.43|23.8|21.53|23.61|21.36|0
1654086600000|2022-06-01 12:30:00|23.68|21.42|23.64|21.39|23.79|21.52|23.64|21.39|0
1654086900000|2022-06-01 12:35:00|23.63|21.38|23.65|21.4|23.7|21.45|23.62|21.37|0
1654087200000|2022-06-01 12:40:00|23.66|21.41|23.58|21.33|23.73|21.47|23.56|21.32|0
1654087500000|2022-06-01 12:45:00|23.57|21.34|23.69|21.44|23.73|21.47|23.57|21.33|0
1654087800000|2022-06-01 12:50:00|23.7|21.45|23.65|21.4|23.72|21.46|23.62|21.37|0
1654088100000|2022-06-01 12:55:00|23.64|21.39|23.78|21.51|23.78|21.51|23.6|21.35|0
1654088400000|2022-06-01 13:00:00|23.74|21.48|23.8|21.53|23.88|21.61|23.68|21.42|0
1654088700000|2022-06-01 13:05:00|23.81|21.54|23.63|21.38|23.83|21.56|23.63|21.38|0
1654089000000|2022-06-01 13:10:00|23.64|21.39|23.61|21.36|23.67|21.41|23.5|21.26|0
1654089300000|2022-06-01 13:15:00|23.6|21.35|23.48|21.24|23.69|21.43|23.47|21.23|0
1654089600000|2022-06-01 13:20:00|23.51|21.27|23.52|21.28|23.64|21.38|23.49|21.25|0
1654089900000|2022-06-01 13:25:00|23.49|21.25|23.49|21.26|23.55|21.31|23.48|21.25|0
1654090200000|2022-06-01 13:30:00|23.51|21.27|22.93|20.75|24.08|21.79|22.78|20.61|0
1654090500000|2022-06-01 13:35:00|22.88|20.7|23.27|21.06|23.28|21.07|22.67|20.51|0
1654090800000|2022-06-01 13:40:00|23.26|21.05|23.22|21|23.34|21.12|22.7|20.54|0
1654091100000|2022-06-01 13:45:00|23.16|20.95|23.4|21.17|23.54|21.3|23.08|20.88|0
1654091400000|2022-06-01 13:50:00|23.37|21.15|23.08|20.88|23.46|21.23|23.04|20.85|0
1654091700000|2022-06-01 13:55:00|23.03|20.83|23.19|20.98|23.3|21.08|22.98|20.79|0
1654092000000|2022-06-01 14:00:00|23.13|20.93|23.47|21.23|23.72|21.46|23.06|20.87|0
1654092300000|2022-06-01 14:05:00|23.53|21.29|24.08|21.79|24.23|21.92|23.49|21.25|0
1654092600000|2022-06-01 14:10:00|24.07|21.78|23.66|21.4|24.38|22.05|23.33|21.11|0
1654092900000|2022-06-01 14:15:00|23.7|21.44|24.16|21.86|24.18|21.88|23.7|21.44|0
1654093200000|2022-06-01 14:20:00|24.18|21.88|24.34|22.02|24.34|22.02|23.69|21.44|0
1654093500000|2022-06-01 14:25:00|24.35|22.03|24.53|22.2|24.55|22.22|24.19|21.89|0
1654093800000|2022-06-01 14:30:00|24.54|22.21|24.77|22.42|24.81|22.44|24.28|21.97|0
1654094100000|2022-06-01 14:35:00|24.82|22.45|24.74|22.38|25.04|22.66|24.7|22.35|0
1654094400000|2022-06-01 14:40:00|24.75|22.39|24.6|22.26|24.79|22.43|24.51|22.18|0
1654094700000|2022-06-01 14:45:00|24.64|22.29|24.83|22.47|24.83|22.47|24.55|22.21|0
1654095000000|2022-06-01 14:50:00|24.85|22.48|24.35|22.03|24.87|22.5|24.31|22|0
1654095300000|2022-06-01 14:55:00|24.36|22.04|24.34|22.02|24.47|22.14|24.25|21.94|0
1654095600000|2022-06-01 15:00:00|24.38|22.06|24.66|22.31|24.82|22.46|24.36|22.04|0
1654095900000|2022-06-01 15:05:00|24.68|22.33|24.87|22.5|24.87|22.5|24.54|22.2|0
1654096200000|2022-06-01 15:10:00|24.86|22.49|24.76|22.4|24.87|22.5|24.55|22.21|0
1654096500000|2022-06-01 15:15:00|24.71|22.36|24.92|22.55|25.12|22.72|24.7|22.35|0
1654096800000|2022-06-01 15:20:00|24.98|22.6|25.25|22.85|25.35|22.95|24.98|22.6|0
1654097100000|2022-06-01 15:25:00|25.26|22.86|25.74|23.34|26.07|23.67|24.41|22.08|0
1654097400000|2022-06-01 15:30:00|25.77|23.37|25.84|23.44|25.93|23.53|25.62|23.22|0
1654097700000|2022-06-01 15:35:00|25.81|23.41|25.87|23.47|26.05|23.65|25.77|23.37|0
1654098000000|2022-06-01 15:40:00|25.93|23.53|26.22|23.82|26.22|23.82|25.92|23.52|0
1654098300000|2022-06-01 15:45:00|26.24|23.84|26.48|24.08|26.48|24.08|25.88|23.48|0
1654098600000|2022-06-01 15:50:00|26.49|24.09|26.15|23.75|26.51|24.11|26.1|23.7|0
1654098900000|2022-06-01 15:55:00|26.12|23.72|26.25|23.85|26.28|23.88|26.02|23.62|0
1654099200000|2022-06-01 16:00:00|26.27|23.87|26.36|23.96|26.44|24.04|26.21|23.81|0
1654099500000|2022-06-01 16:05:00|26.39|23.99|26.25|23.85|26.39|23.99|26.13|23.73|0
1654099800000|2022-06-01 16:10:00|26.28|23.88|26.21|23.81|26.49|24.09|26.21|23.81|0
1654100100000|2022-06-01 16:15:00|26.22|23.82|26.02|23.62|26.25|23.85|26.02|23.62|0
1654100400000|2022-06-01 16:20:00|26.01|23.61|25.97|23.57|26.05|23.65|25.91|23.51|0
1654100700000|2022-06-01 16:25:00|25.98|23.58|26.28|23.88|26.28|23.88|25.95|23.55|0
1654101000000|2022-06-01 16:30:00|26.31|23.91|25.99|23.59|26.31|23.91|25.9|23.5|0
1654101300000|2022-06-01 16:35:00|25.98|23.58|26.05|23.65|26.18|23.78|25.91|23.51|0
1654101600000|2022-06-01 16:40:00|26.07|23.67|26.23|23.83|26.24|23.84|25.93|23.53|0
1654101900000|2022-06-01 16:45:00|26.24|23.84|26.38|23.98|26.46|24.06|26.2|23.8|0
1654102200000|2022-06-01 16:50:00|26.37|23.97|26.16|23.76|26.52|24.12|26.16|23.76|0
1654102500000|2022-06-01 16:55:00|26.17|23.77|26.1|23.7|26.26|23.86|26.01|23.61|0
1654102800000|2022-06-01 17:00:00|26.09|23.69|26.11|23.71|26.16|23.76|25.92|23.52|0
1654103100000|2022-06-01 17:05:00|26.12|23.72|25.68|23.28|26.12|23.72|25.68|23.28|0
1654103400000|2022-06-01 17:10:00|25.67|23.27|25.85|23.45|25.86|23.46|25.58|23.18|0
1654103700000|2022-06-01 17:15:00|25.84|23.44|25.6|23.2|25.84|23.44|25.55|23.15|0
1654104000000|2022-06-01 17:20:00|25.61|23.21|25.67|23.27|25.73|23.33|25.43|23.03|0
1654104300000|2022-06-01 17:25:00|25.64|23.24|25.58|23.18|25.64|23.24|25.43|23.03|0
1654104600000|2022-06-01 17:30:00|25.59|23.19|24.9|22.53|25.64|23.24|24.65|22.3|0
1654104900000|2022-06-01 17:35:00|24.91|22.54|24.68|22.33|24.95|22.57|24.61|22.26|0
1654105200000|2022-06-01 17:40:00|24.69|22.34|24.64|22.29|24.76|22.41|24.58|22.24|0
1654105500000|2022-06-01 17:45:00|24.62|22.27|24.69|22.34|24.76|22.4|24.53|22.2|0
1654105800000|2022-06-01 17:50:00|24.72|22.37|24.94|22.57|24.96|22.59|24.63|22.28|0
1654106100000|2022-06-01 17:55:00|24.97|22.6|24.76|22.4|24.97|22.6|24.55|22.21|0
1654106400000|2022-06-01 18:00:00|24.78|22.42|24.52|22.18|24.81|22.45|24.49|22.15|0
1654106700000|2022-06-01 18:05:00|24.54|22.2|24.53|22.19|24.73|22.37|24.42|22.1|0
1654107000000|2022-06-01 18:10:00|24.54|22.2|24.57|22.23|24.74|22.38|24.5|22.16|0
1654107300000|2022-06-01 18:15:00|24.63|22.29|24.65|22.3|24.76|22.4|24.45|22.12|0
1654107600000|2022-06-01 18:20:00|24.62|22.27|24.11|21.81|24.72|22.37|24.1|21.8|0
1654107900000|2022-06-01 18:25:00|24.1|21.84|24|21.71|24.15|21.85|23.82|21.55|0
1654108200000|2022-06-01 18:30:00|23.97|21.69|23.91|21.63|24|21.72|23.87|21.6|0
1654108500000|2022-06-01 18:35:00|23.93|21.65|24.09|21.79|24.09|21.79|23.82|21.55|0
1654108800000|2022-06-01 18:40:00|24.1|21.8|23.78|21.51|24.12|21.82|23.74|21.48|0
1654109100000|2022-06-01 18:45:00|23.75|21.49|23.92|21.64|24.05|21.76|23.75|21.49|0
1654109400000|2022-06-01 18:50:00|23.94|21.66|24.19|21.88|24.21|21.9|23.93|21.65|0
1654109700000|2022-06-01 18:55:00|24.16|21.86|24.2|21.9|24.32|22|24.04|21.75|0
1654110000000|2022-06-01 19:00:00|24.18|21.88|24.29|21.97|24.43|22.11|24.07|21.78|0
1654110300000|2022-06-01 19:05:00|24.32|22|24.08|21.79|24.32|22|23.99|21.7|0
1654110600000|2022-06-01 19:10:00|24.11|21.81|23.83|21.56|24.15|21.85|23.77|21.51|0
1654110900000|2022-06-01 19:15:00|23.84|21.57|23.83|21.56|23.97|21.68|23.63|21.38|0
1654111200000|2022-06-01 19:20:00|23.84|21.57|23.82|21.55|23.9|21.63|23.69|21.43|0
1654111500000|2022-06-01 19:25:00|23.85|21.58|23.9|21.62|24.05|21.76|23.82|21.55|0
1654111800000|2022-06-01 19:30:00|23.95|21.67|23.98|21.69|25.06|22.67|23.55|21.3|0
1654112100000|2022-06-01 19:35:00|24.01|21.72|23.68|21.42|24.11|21.81|23.68|21.42|0
1654112400000|2022-06-01 19:40:00|23.67|21.41|23.81|21.54|23.81|21.54|23.54|21.3|0
1654112700000|2022-06-01 19:45:00|23.85|21.58|23.78|21.51|23.96|21.68|23.69|21.43|0
1654113000000|2022-06-01 19:50:00|23.63|21.38|24.32|22.01|24.34|22.02|23.63|21.38|0
1654113300000|2022-06-01 19:55:00|24.36|22.04|24.68|22.33|24.72|22.37|24.31|22|0
1654113600000|2022-06-01 20:00:00|24.69|22.34|24.68|22.33|24.75|22.39|24.55|22.21|0
1654113900000|2022-06-01 20:05:00|24.67|22.32|24.74|22.38|24.87|22.5|24.65|22.31|0
1654114200000|2022-06-01 20:10:00|24.73|22.37|24.66|22.32|24.8|22.44|24.66|22.32|0
1654114500000|2022-06-01 20:15:00|24.65|22.31|24.78|22.42|24.78|22.42|24.65|22.31|0
1654114800000|2022-06-01 20:20:00|24.79|22.43|24.74|22.38|24.83|22.47|24.74|22.38|0
1654115100000|2022-06-01 20:25:00|24.73|22.37|24.71|22.36|24.75|22.39|24.7|22.35|0
1654115400000|2022-06-01 20:30:00|24.72|22.37|24.76|22.4|24.78|22.42|24.67|22.32|0
1654115700000|2022-06-01 20:35:00|24.77|22.41|24.78|22.42|24.79|22.43|24.73|22.38|0
1654116000000|2022-06-01 20:40:00|24.79|22.43|24.84|22.47|24.85|22.48|24.79|22.43|0
1654116300000|2022-06-01 20:45:00|24.83|22.46|24.73|22.38|24.87|22.5|24.72|22.37|0
1654116600000|2022-06-01 20:50:00|24.76|22.4|24.83|22.47|24.83|22.47|24.7|22.35|0
1654116900000|2022-06-01 20:55:00|24.81|22.45|24.76|22.4|24.9|22.53|24.73|22.38|0
1654117200000|2022-06-01 21:00:00|24.75|22.39|24.78|22.42|24.78|22.42|24.72|22.37|0
1654117500000|2022-06-01 21:05:00|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654117800000|2022-06-01 21:10:00|24.76|22.42|24.78|22.42|24.78|22.42|24.76|22.41|0
1654118100000|2022-06-01 21:15:00|24.76|22.4|24.74|22.38|24.76|22.4|24.74|22.38|0
1654118400000|2022-06-01 21:20:00|24.73|22.37|24.73|22.37|24.73|22.37|24.73|22.37|0
1654118700000|2022-06-01 21:25:00|24.74|22.38|24.73|22.38|24.75|22.39|24.73|22.38|0
1654119000000|2022-06-01 21:30:00|24.74|22.37|24.75|22.39|24.75|22.39|24.73|22.37|0
1654119300000|2022-06-01 21:35:00|24.74||24.74||24.74||24.74||0
1654119600000|2022-06-01 21:40:00|24.73|22.38|24.74|22.39|24.74|22.39|24.73|22.37|0
1654119900000|2022-06-01 21:45:00|24.75|22.38|24.77|22.41|24.77|22.41|24.75|22.38|0
1654120200000|2022-06-01 21:50:00|24.78|22.42|24.77|22.41|24.79|22.43|24.77|22.41|0
1654120500000|2022-06-01 21:55:00|24.76|22.4|24.75|22.39|24.77|22.41|24.74|22.38|0
1654120800000|2022-06-01 22:00:00|24.71|22.36|24.69|22.34|24.77|22.41|24.66|22.31|0
1654121100000|2022-06-01 22:05:00|24.68|22.33|24.76|22.4|24.78|22.42|24.67|22.32|0
1654121400000|2022-06-01 22:10:00|24.78|22.42|24.78|22.42|24.85|22.48|24.77|22.41|0
1654121700000|2022-06-01 22:15:00|24.77|22.41|24.69|22.34|24.78|22.42|24.64|22.29|0
1654122000000|2022-06-01 22:20:00|24.66|22.32|24.8|22.43|24.85|22.48|24.66|22.31|0
1654122300000|2022-06-01 22:25:00|24.79|22.42|24.84|22.47|24.85|22.48|24.77|22.41|0
1654122600000|2022-06-01 22:30:00|24.85|22.48|24.87|22.5|24.94|22.56|24.81|22.44|0
1654122900000|2022-06-01 22:35:00|24.85|22.48|24.93|22.56|24.95|22.58|24.85|22.48|0
1654123200000|2022-06-01 22:40:00|24.94|22.57|24.91|22.54|24.95|22.58|24.82|22.46|0
1654123500000|2022-06-01 22:45:00|24.9|22.53|24.99|22.61|25.01|22.63|24.87|22.5|0
1654123800000|2022-06-01 22:50:00|24.98|22.6|24.97|22.59|25.02|22.64|24.96|22.58|0
1654124100000|2022-06-01 22:55:00|24.95|22.58|25|22.62|25.01|22.63|24.95|22.57|0
1654124400000|2022-06-01 23:00:00|24.99|22.61|24.96|22.58|25.03|22.65|24.93|22.55|0
1654124700000|2022-06-01 23:05:00|24.97|22.59|24.99|22.61|25.01|22.63|24.95|22.57|0
1654125000000|2022-06-01 23:10:00|25|22.62|24.94|22.56|25.06|22.67|24.93|22.56|0
1654125300000|2022-06-01 23:15:00|24.93|22.55|24.95|22.58|24.99|22.61|24.91|22.54|0
1654125600000|2022-06-01 23:20:00|24.94|22.57|24.92|22.55|24.97|22.59|24.89|22.52|0
1654125900000|2022-06-01 23:25:00|24.91|22.54|24.89|22.52|24.92|22.55|24.87|22.5|0
1654126200000|2022-06-01 23:30:00|24.88|22.51|24.94|22.57|24.94|22.57|24.86|22.49|0
1654126500000|2022-06-01 23:35:00|24.95|22.58|24.97|22.59|24.98|22.6|24.93|22.56|0
1654126800000|2022-06-01 23:40:00|24.96|22.58|25.12|22.73|25.15|22.76|24.96|22.58|0
1654127100000|2022-06-01 23:45:00|25.14|22.75|25.1|22.71|25.17|22.77|25.1|22.71|0
1654127400000|2022-06-01 23:50:00|25.11|22.72|25.16|22.77|25.18|22.79|25.11|22.72|0
1654127700000|2022-06-01 23:55:00|25.15|22.76|25.12|22.73|25.18|22.78|25.1|22.71|0
1654128000000|2022-06-02 00:00:00|25.11|22.72|25.22|22.82|25.22|22.82|25.04|22.66|0
1654128300000|2022-06-02 00:05:00|25.21|22.81|25.09|22.7|25.28|22.87|25.08|22.69|0
1654128600000|2022-06-02 00:10:00|25.08|22.69|24.98|22.6|25.14|22.74|24.93|22.56|0
1654128900000|2022-06-02 00:15:00|24.96|22.59|24.68|22.33|24.98|22.6|24.68|22.33|0
1654129200000|2022-06-02 00:20:00|24.67|22.32|24.56|22.22|24.71|22.36|24.54|22.2|0
1654129500000|2022-06-02 00:25:00|24.57|22.23|24.54|22.2|24.6|22.26|24.4|22.08|0
1654129800000|2022-06-02 00:30:00|24.53|22.19|24.56|22.22|24.58|22.24|24.5|22.16|0
1654130100000|2022-06-02 00:35:00|24.55|22.21|24.4|22.08|24.57|22.23|24.36|22.04|0
1654130400000|2022-06-02 00:40:00|24.39|22.07|24.43|22.1|24.46|22.13|24.34|22.02|0
1654130700000|2022-06-02 00:45:00|24.42|22.09|24.31|21.99|24.46|22.13|24.3|21.99|0
1654131000000|2022-06-02 00:50:00|24.29|21.98|24.43|22.1|24.43|22.1|24.29|21.98|0
1654131300000|2022-06-02 00:55:00|24.44|22.11|24.4|22.08|24.44|22.11|24.34|22.03|0
1654131600000|2022-06-02 01:00:00|24.36|22.07|24.46|22.13|24.48|22.15|24.34|22.03|0
1654131900000|2022-06-02 01:05:00|24.48|22.15|24.41|22.09|24.51|22.18|24.4|22.08|0
1654132200000|2022-06-02 01:10:00|24.4|22.08|24.46|22.13|24.48|22.15|24.39|22.07|0
1654132500000|2022-06-02 01:15:00|24.45|22.12|24.45|22.13|24.5|22.16|24.41|22.09|0
1654132800000|2022-06-02 01:20:00|24.44|22.12|24.4|22.08|24.45|22.12|24.31|21.99|0
1654133100000|2022-06-02 01:25:00|24.39|22.07|24.31|21.99|24.43|22.11|24.3|21.98|0
1654133400000|2022-06-02 01:30:00|24.29|21.97|24.3|21.98|24.35|22.03|24.23|21.93|0
1654133700000|2022-06-02 01:35:00|24.28|21.97|24.36|22.04|24.39|22.07|24.28|21.97|0
1654134000000|2022-06-02 01:40:00|24.35|22.03|24.45|22.12|24.47|22.14|24.33|22.01|0
1654134300000|2022-06-02 01:45:00|24.46|22.13|24.41|22.09|24.46|22.13|24.39|22.06|0
1654134600000|2022-06-02 01:50:00|24.46|22.08|24.4|22.07|24.5|22.17|24.34|22.02|0
1654134900000|2022-06-02 01:55:00|24.39|22.08|24.54|22.2|24.54|22.2|24.39|22.08|0
1654135200000|2022-06-02 02:00:00|24.53|22.19|24.67|22.32|24.69|22.34|24.52|22.18|0
1654135500000|2022-06-02 02:05:00|24.7|22.35|24.56|22.22|24.73|22.37|24.54|22.2|0
1654135800000|2022-06-02 02:10:00|24.57|22.23|24.44|22.12|24.6|22.26|24.43|22.11|0
1654136100000|2022-06-02 02:15:00|24.42|22.1|24.39|22.07|24.46|22.13|24.37|22.05|0
1654136400000|2022-06-02 02:20:00|24.38|22.06|24.41|22.09|24.46|22.13|24.36|22.04|0
1654136700000|2022-06-02 02:25:00|24.4|22.08|24.41|22.08|24.44|22.11|24.37|22.05|0
1654137000000|2022-06-02 02:30:00|24.4|22.07|24.35|22.03|24.44|22.11|24.34|22.02|0
1654137300000|2022-06-02 02:35:00|24.36|22.04|24.44|22.11|24.47|22.14|24.33|22.02|0
1654137600000|2022-06-02 02:40:00|24.46|22.13|24.53|22.2|24.54|22.21|24.45|22.12|0
1654137900000|2022-06-02 02:45:00|24.54|22.19|24.46|22.13|24.56|22.22|24.43|22.1|0
1654138200000|2022-06-02 02:50:00|24.45|22.12|24.49|22.16|24.53|22.19|24.45|22.12|0
1654138500000|2022-06-02 02:55:00|24.5|22.17|24.6|22.25|24.61|22.27|24.45|22.12|0
1654138800000|2022-06-02 03:00:00|24.59|22.26|24.59|22.25|24.6|22.26|24.52|22.19|0
1654139100000|2022-06-02 03:05:00|24.58|22.24|24.58|22.24|24.6|22.25|24.47|22.14|0
1654139400000|2022-06-02 03:10:00|24.57|22.23|24.62|22.28|24.66|22.31|24.57|22.23|0
1654139700000|2022-06-02 03:15:00|24.61|22.27|24.58|22.24|24.62|22.27|24.54|22.2|0
1654140000000|2022-06-02 03:20:00|24.57|22.23|24.57|22.23|24.57|22.23|24.52|22.19|0
1654140300000|2022-06-02 03:25:00|24.56|22.22|24.57|22.23|24.59|22.24|24.54|22.21|0
1654140600000|2022-06-02 03:30:00|24.56|22.22|24.59|22.25|24.62|22.27|24.54|22.21|0
1654140900000|2022-06-02 03:35:00|24.61|22.26|24.62|22.27|24.69|22.34|24.59|22.25|0
1654141200000|2022-06-02 03:40:00|24.61|22.26|24.59|22.25|24.61|22.27|24.53|22.19|0
1654141500000|2022-06-02 03:45:00|24.6|22.26|24.56|22.22|24.63|22.29|24.54|22.2|0
1654141800000|2022-06-02 03:50:00|24.54|22.2|24.6|22.25|24.61|22.26|24.53|22.19|0
1654142100000|2022-06-02 03:55:00|24.61|22.26|24.56|22.22|24.61|22.27|24.55|22.21|0
1654142400000|2022-06-02 04:00:00|24.55|22.21|24.57|22.23|24.59|22.25|24.52|22.18|0
1654142700000|2022-06-02 04:05:00|24.56|22.22|24.6|22.26|24.61|22.27|24.54|22.2|0
1654143000000|2022-06-02 04:10:00|24.59|22.25|24.57|22.23|24.59|22.25|24.53|22.2|0
1654143300000|2022-06-02 04:15:00|24.56|22.22|24.43|22.1|24.57|22.23|24.43|22.1|0
1654143600000|2022-06-02 04:20:00|24.44|22.11|24.47|22.14|24.48|22.15|24.43|22.1|0
1654143900000|2022-06-02 04:25:00|24.46|22.13|24.46|22.13|24.48|22.15|24.45|22.12|0
1654144200000|2022-06-02 04:30:00|24.45|22.12|24.44|22.11|24.47|22.14|24.44|22.11|0
1654144500000|2022-06-02 04:35:00|24.45|22.12|24.39|22.07|24.47|22.14|24.38|22.06|0
1654144800000|2022-06-02 04:40:00|24.38|22.06|24.4|22.08|24.41|22.09|24.36|22.04|0
1654145100000|2022-06-02 04:45:00|24.39|22.07|24.43|22.11|24.43|22.11|24.37|22.05|0
1654145400000|2022-06-02 04:50:00|24.44|22.12|24.41|22.09|24.46|22.13|24.4|22.08|0
1654145700000|2022-06-02 04:55:00|24.4|22.08|24.4|22.08|24.41|22.09|24.39|22.07|0
1654146000000|2022-06-02 05:00:00|24.39|22.07|24.41|22.08|24.41|22.08|24.34|22.02|0
1654146300000|2022-06-02 05:05:00|24.4|22.09|24.46|22.13|24.48|22.15|24.37|22.05|0
1654146600000|2022-06-02 05:10:00|24.47|22.14|24.7|22.35|24.7|22.35|24.47|22.14|0
1654146900000|2022-06-02 05:15:00|24.71|22.34|24.72|22.37|24.83|22.46|24.64|22.29|0
1654147200000|2022-06-02 05:20:00|24.71|22.36|24.71|22.36|24.75|22.4|24.67|22.32|0
1654147500000|2022-06-02 05:25:00|24.72|22.37|24.63|22.29|24.76|22.4|24.63|22.29|0
1654147800000|2022-06-02 05:30:00|24.64|22.28|24.71|22.35|24.71|22.35|24.62|22.28|0
1654148100000|2022-06-02 05:35:00|24.7|22.36|24.71|22.36|24.79|22.43|24.65|22.3|0
1654148400000|2022-06-02 05:40:00|24.72|22.35|24.62|22.28|24.72|22.35|24.61|22.27|0
1654148700000|2022-06-02 05:45:00|24.63|22.29|24.56|22.22|24.64|22.29|24.51|22.18|0
1654149000000|2022-06-02 05:50:00|24.54|22.2|24.45|22.12|24.56|22.22|24.44|22.11|0
1654149300000|2022-06-02 05:55:00|24.44|22.11|24.47|22.14|24.49|22.16|24.42|22.09|0
1654149600000|2022-06-02 06:00:00|24.48|22.15|24.36|22.04|24.5|22.17|24.35|22.03|0
1654149900000|2022-06-02 06:05:00|24.37|22.03|24.28|21.97|24.43|22.1|24.27|21.96|0
1654150200000|2022-06-02 06:10:00|24.27|21.96|24.37|22.05|24.38|22.06|24.26|21.95|0
1654150500000|2022-06-02 06:15:00|24.36|22.04|24.5|22.17|24.5|22.17|24.36|22.04|0
1654150800000|2022-06-02 06:20:00|24.49|22.16|24.46|22.13|24.51|22.17|24.46|22.13|0
1654151100000|2022-06-02 06:25:00|24.47|22.14|24.51|22.17|24.52|22.18|24.42|22.1|0
1654151400000|2022-06-02 06:30:00|24.5|22.16|24.53|22.19|24.54|22.2|24.47|22.14|0
1654151700000|2022-06-02 06:35:00|24.54|22.2|24.57|22.23|24.58|22.24|24.52|22.18|0
1654152000000|2022-06-02 06:40:00|24.58|22.24|24.52|22.19|24.58|22.24|24.47|22.14|0
1654152300000|2022-06-02 06:45:00|24.51|22.18|24.37|22.05|24.52|22.19|24.35|22.03|0
1654152600000|2022-06-02 06:50:00|24.36|22.04|24.28|21.97|24.39|22.06|24.25|21.94|0
1654152900000|2022-06-02 06:55:00|24.27|21.96|24.19|21.88|24.29|21.98|24.17|21.87|0
1654153200000|2022-06-02 07:00:00|24.18|21.87|24.09|21.79|24.19|21.89|24.08|21.79|0
1654153500000|2022-06-02 07:05:00|24.08|21.8|24.12|21.83|24.14|21.85|24.08|21.79|0
1654153800000|2022-06-02 07:10:00|24.11|21.82|24.11|21.81|24.22|21.91|24.08|21.79|0
1654154100000|2022-06-02 07:15:00|24.1|21.82|24.08|21.79|24.14|21.84|24.08|21.79|0
1654154400000|2022-06-02 07:20:00|24.1|21.8|24.09|21.8|24.14|21.84|24.08|21.79|0
1654154700000|2022-06-02 07:25:00|24.12|21.82|23.88|21.6|24.13|21.83|23.82|21.55|0
1654155000000|2022-06-02 07:30:00|23.89|21.61|23.97|21.69|24.03|21.74|23.83|21.56|0
1654155300000|2022-06-02 07:35:00|23.98|21.7|23.87|21.59|24.02|21.73|23.86|21.59|0
1654155600000|2022-06-02 07:40:00|23.88|21.6|23.91|21.63|23.95|21.67|23.87|21.59|0
1654155900000|2022-06-02 07:45:00|23.93|21.65|24.13|21.83|24.17|21.87|23.93|21.65|0
1654156200000|2022-06-02 07:50:00|24.14|21.84|24.06|21.77|24.16|21.86|24|21.72|0
1654156500000|2022-06-02 07:55:00|24.05|21.76|24.06|21.77|24.13|21.84|24.02|21.73|0
1654156800000|2022-06-02 08:00:00|24.05|21.76|24.09|21.8|24.21|21.9|24.05|21.76|0
1654157100000|2022-06-02 08:05:00|24.1|21.81|24.08|21.79|24.12|21.83|24.02|21.73|0
1654157400000|2022-06-02 08:10:00|24.07|21.78|23.86|21.59|24.08|21.79|23.83|21.56|0
1654157700000|2022-06-02 08:15:00|23.85|21.58|23.7|21.44|23.9|21.63|23.68|21.42|0
1654158000000|2022-06-02 08:20:00|23.68|21.42|23.65|21.4|23.71|21.46|23.64|21.39|0
1654158300000|2022-06-02 08:25:00|23.64|21.39|23.65|21.39|23.69|21.43|23.61|21.36|0
1654158600000|2022-06-02 08:30:00|23.64|21.38|23.65|21.39|23.7|21.44|23.61|21.36|0
1654158900000|2022-06-02 08:35:00|23.64|21.38|23.63|21.38|23.67|21.41|23.6|21.36|0
1654159200000|2022-06-02 08:40:00|23.62|21.37|23.62|21.37|23.64|21.39|23.6|21.35|0
1654159500000|2022-06-02 08:45:00|23.61|21.36|23.66|21.41|23.69|21.44|23.61|21.36|0
1654159800000|2022-06-02 08:50:00|23.65|21.4|23.73|21.47|23.73|21.47|23.64|21.39|0
1654160100000|2022-06-02 08:55:00|23.74|21.48|23.97|21.69|23.97|21.69|23.72|21.46|0
1654160400000|2022-06-02 09:00:00|23.98|21.7|23.92|21.64|24.2|21.9|23.88|21.6|0
1654160700000|2022-06-02 09:05:00|23.93|21.65|23.86|21.59|23.95|21.67|23.82|21.55|0
1654161000000|2022-06-02 09:10:00|23.87|21.6|23.84|21.57|23.89|21.62|23.82|21.55|0
1654161300000|2022-06-02 09:15:00|23.85|21.58|23.76|21.5|23.85|21.58|23.75|21.49|0
1654161600000|2022-06-02 09:20:00|23.77|21.49|23.74|21.48|23.79|21.52|23.72|21.46|0
1654161900000|2022-06-02 09:25:00|23.73|21.47|23.72|21.46|23.74|21.48|23.69|21.43|0
1654162200000|2022-06-02 09:30:00|23.71|21.45|23.82|21.55|23.85|21.58|23.7|21.44|0
1654162500000|2022-06-02 09:35:00|23.83|21.56|23.85|21.58|23.88|21.61|23.8|21.53|0
1654162800000|2022-06-02 09:40:00|23.84|21.57|23.84|21.57|23.85|21.58|23.79|21.52|0
1654163100000|2022-06-02 09:45:00|23.85|21.58|23.85|21.58|23.87|21.6|23.81|21.54|0
1654163400000|2022-06-02 09:50:00|23.86|21.59|23.93|21.65|23.97|21.69|23.86|21.58|0
1654163700000|2022-06-02 09:55:00|23.92|21.64|23.94|21.66|23.95|21.67|23.9|21.62|0
1654164000000|2022-06-02 10:00:00|23.93|21.65|23.9|21.62|23.96|21.68|23.89|21.61|0
1654164300000|2022-06-02 10:05:00|23.85|21.58|23.87|21.6|23.95|21.67|23.82|21.55|0
1654164600000|2022-06-02 10:10:00|23.88|21.61|23.81|21.54|23.88|21.61|23.81|21.54|0
1654164900000|2022-06-02 10:15:00|23.82|21.55|23.87|21.6|23.87|21.6|23.79|21.52|0
1654165200000|2022-06-02 10:20:00|23.86|21.59|24.01|21.73|24.01|21.73|23.86|21.59|0
1654165500000|2022-06-02 10:25:00|24|21.72|24.04|21.75|24.1|21.81|23.99|21.71|0
1654165800000|2022-06-02 10:30:00|24.05|21.76|24.02|21.73|24.06|21.77|23.96|21.68|0
1654166100000|2022-06-02 10:35:00|24.01|21.72|23.86|21.59|24.02|21.73|23.86|21.59|0
1654166400000|2022-06-02 10:40:00|23.85|21.58|23.71|21.45|23.85|21.58|23.71|21.45|0
1654166700000|2022-06-02 10:45:00|23.7|21.43|23.59|21.34|23.71|21.45|23.57|21.33|0
1654167000000|2022-06-02 10:50:00|23.6|21.35|23.59|21.34|23.66|21.41|23.58|21.33|0
1654167300000|2022-06-02 10:55:00|23.57|21.33|23.61|21.36|23.62|21.37|23.56|21.32|0
1654167600000|2022-06-02 11:00:00|23.62|21.37|23.78|21.52|23.78|21.52|23.62|21.37|0
1654167900000|2022-06-02 11:05:00|23.77|21.51|23.76|21.5|23.78|21.52|23.75|21.49|0
1654168200000|2022-06-02 11:10:00|23.75|21.49|23.78|21.51|23.79|21.52|23.73|21.47|0
1654168500000|2022-06-02 11:15:00|23.77|21.52|23.83|21.56|23.84|21.57|23.77|21.5|0
1654168800000|2022-06-02 11:20:00|23.84|21.57|23.66|21.41|23.84|21.57|23.64|21.39|0
1654169100000|2022-06-02 11:25:00|23.67|21.42|23.64|21.39|23.72|21.47|23.64|21.39|0
1654169400000|2022-06-02 11:30:00|23.65|21.4|23.71|21.45|23.78|21.52|23.64|21.39|0
1654169700000|2022-06-02 11:35:00|23.7|21.46|23.66|21.41|23.72|21.46|23.61|21.36|0
1654170000000|2022-06-02 11:40:00|23.64|21.4|23.73|21.47|23.74|21.48|23.61|21.36|0
1654170300000|2022-06-02 11:45:00|23.76|21.49|23.69|21.43|23.76|21.5|23.6|21.35|0
1654170600000|2022-06-02 11:50:00|23.71|21.45|23.69|21.43|23.72|21.46|23.68|21.42|0
1654170900000|2022-06-02 11:55:00|23.7|21.44|23.7|21.44|23.74|21.48|23.69|21.44|0
1654171200000|2022-06-02 12:00:00|23.72|21.46|23.72|21.46|23.73|21.47|23.64|21.39|0
1654171500000|2022-06-02 12:05:00|23.73|21.47|23.95|21.67|23.97|21.69|23.73|21.47|0
1654171800000|2022-06-02 12:10:00|23.96|21.68|23.89|21.61|24.01|21.73|23.89|21.61|0
1654172100000|2022-06-02 12:15:00|23.86|21.59|23.9|21.63|24.05|21.76|23.63|21.38|0
1654172400000|2022-06-02 12:20:00|23.92|21.64|23.86|21.59|23.92|21.64|23.79|21.52|0
1654172700000|2022-06-02 12:25:00|23.85|21.57|23.9|21.62|23.95|21.67|23.81|21.54|0
1654173000000|2022-06-02 12:30:00|23.92|21.64|24.05|21.76|24.07|21.78|23.81|21.55|0
1654173300000|2022-06-02 12:35:00|24.06|21.77|23.9|21.62|24.06|21.77|23.84|21.57|0
1654173600000|2022-06-02 12:40:00|23.89|21.63|23.95|21.67|23.95|21.67|23.76|21.5|0
1654173900000|2022-06-02 12:45:00|23.96|21.68|23.92|21.64|24.03|21.74|23.86|21.59|0
1654174200000|2022-06-02 12:50:00|23.93|21.65|23.83|21.56|23.93|21.65|23.81|21.55|0
1654174500000|2022-06-02 12:55:00|23.82|21.55|24.06|21.77|24.08|21.79|23.81|21.54|0
1654174800000|2022-06-02 13:00:00|24.07|21.78|24.42|22.09|24.42|22.09|23.94|21.66|0
1654175100000|2022-06-02 13:05:00|24.44|22.11|24.68|22.33|24.75|22.39|24.28|21.97|0
1654175400000|2022-06-02 13:10:00|24.69|22.34|24.61|22.27|24.86|22.49|24.61|22.27|0
1654175700000|2022-06-02 13:15:00|24.62|22.28|24.57|22.23|24.77|22.41|24.54|22.2|0
1654176000000|2022-06-02 13:20:00|24.59|22.24|24.68|22.33|24.69|22.33|24.54|22.2|0
1654176300000|2022-06-02 13:25:00|24.7|22.34|24.68|22.33|24.86|22.49|24.61|22.27|0
1654176600000|2022-06-02 13:30:00|24.67|22.32|24.78|22.42|25.31|22.91|24.6|22.26|0
1654176900000|2022-06-02 13:35:00|24.77|22.41|24.95|22.57|25.45|23.05|24.77|22.41|0
1654177200000|2022-06-02 13:40:00|25.02|22.64|24.87|22.5|25.27|22.87|24.76|22.4|0
1654177500000|2022-06-02 13:45:00|24.88|22.51|24.78|22.42|25.29|22.89|24.76|22.41|0
1654177800000|2022-06-02 13:50:00|24.82|22.45|25.08|22.69|25.16|22.76|24.82|22.45|0
1654178100000|2022-06-02 13:55:00|25.09|22.7|25.18|22.79|25.57|23.17|25.09|22.7|0
1654178400000|2022-06-02 14:00:00|25.26|22.86|25.07|22.68|25.35|22.95|24.81|22.45|0
1654178700000|2022-06-02 14:05:00|25.01|22.62|24.31|21.99|25.22|22.82|24.04|21.75|0
1654179000000|2022-06-02 14:10:00|24.26|21.95|23.43|21.19|24.3|21.99|23.37|21.14|0
1654179300000|2022-06-02 14:15:00|23.5|21.26|24.03|21.74|24.04|21.75|23.44|21.2|0
1654179600000|2022-06-02 14:20:00|24.01|21.72|24.64|22.3|24.7|22.34|23.88|21.6|0
1654179900000|2022-06-02 14:25:00|24.67|22.32|24.43|22.1|24.81|22.45|24.43|22.1|0
1654180200000|2022-06-02 14:30:00|24.45|22.11|24.14|21.84|24.56|22.22|24.04|21.75|0
1654180500000|2022-06-02 14:35:00|24.19|21.89|24.04|21.75|24.32|22.01|24|21.71|0
1654180800000|2022-06-02 14:40:00|24.01|21.72|23.97|21.69|24.17|21.87|23.88|21.61|0
1654181100000|2022-06-02 14:45:00|23.99|21.71|23.86|21.59|24.18|21.88|23.81|21.54|0
1654181400000|2022-06-02 14:50:00|23.89|21.62|23.87|21.6|24.01|21.73|23.77|21.5|0
1654181700000|2022-06-02 14:55:00|23.86|21.59|23.66|21.41|23.92|21.64|23.63|21.38|0
1654182000000|2022-06-02 15:00:00|23.65|21.4|23.3|21.09|23.73|21.47|23.2|20.99|0
1654182300000|2022-06-02 15:05:00|23.28|21.07|23.16|20.96|23.37|21.14|23.13|20.93|0
1654182600000|2022-06-02 15:10:00|23.17|20.97|22.2|20.09|23.17|20.97|22.14|20.04|0
1654182900000|2022-06-02 15:15:00|22.18|20.07|22.32|20.19|22.39|20.25|22.11|20.01|0
1654183200000|2022-06-02 15:20:00|22.31|20.18|22.28|20.16|22.42|20.28|22.24|20.13|0
1654183500000|2022-06-02 15:25:00|22.27|20.15|22.24|20.12|22.4|20.27|22.12|20.02|0
1654183800000|2022-06-02 15:30:00|22.22|20.1|22.34|20.22|22.49|20.35|22.21|20.09|0
1654184100000|2022-06-02 15:35:00|22.35|20.23|22.44|20.3|22.57|20.42|22.35|20.23|0
1654184400000|2022-06-02 15:40:00|22.42|20.29|21.99|19.9|22.42|20.29|21.95|19.86|0
1654184700000|2022-06-02 15:45:00|21.98|19.89|22.11|20.01|22.3|20.18|21.78|19.71|0
1654185000000|2022-06-02 15:50:00|22.12|20|22.24|20.12|22.26|20.14|22.03|19.93|0
1654185300000|2022-06-02 15:55:00|22.22|20.1|22.44|20.31|22.48|20.34|22.2|20.09|0
1654185600000|2022-06-02 16:00:00|22.39|20.26|22.31|20.18|22.52|20.38|22.31|20.18|0
1654185900000|2022-06-02 16:05:00|22.33|20.2|22.37|20.24|22.45|20.31|22.32|20.19|0
1654186200000|2022-06-02 16:10:00|22.39|20.26|22.33|20.21|22.44|20.3|22.27|20.15|0
1654186500000|2022-06-02 16:15:00|22.32|20.2|22.14|20.03|22.33|20.21|22.12|20.01|0
1654186800000|2022-06-02 16:20:00|22.13|20.02|21.9|19.81|22.2|20.08|21.9|19.81|0
1654187100000|2022-06-02 16:25:00|21.91|19.82|21.8|19.73|21.96|19.87|21.79|19.72|0
1654187400000|2022-06-02 16:30:00|21.77|19.7|21.73|19.66|21.83|19.75|21.7|19.63|0
1654187700000|2022-06-02 16:35:00|21.72|19.65|21.57|19.52|21.74|19.67|21.56|19.51|0
1654188000000|2022-06-02 16:40:00|21.56|19.51|21.78|19.71|21.88|19.79|21.55|19.5|0
1654188300000|2022-06-02 16:45:00|22.18|20.07|21.94|19.85|22.21|20.1|21.86|19.78|0
1654188600000|2022-06-02 16:50:00|21.92|19.83|21.72|19.65|21.94|19.85|21.69|19.62|0
1654188900000|2022-06-02 16:55:00|21.74|19.67|21.82|19.74|21.91|19.82|21.73|19.66|0
1654189200000|2022-06-02 17:00:00|21.81|19.73|21.73|19.66|21.87|19.79|21.72|19.65|0
1654189500000|2022-06-02 17:05:00|21.76|19.69|21.77|19.7|21.81|19.73|21.71|19.64|0
1654189800000|2022-06-02 17:10:00|21.8|19.72|22|19.9|22.08|19.97|21.75|19.68|0
1654190100000|2022-06-02 17:15:00|21.97|19.88|22.08|19.98|22.14|20.03|21.86|19.78|0
1654190400000|2022-06-02 17:20:00|22.09|19.99|22.08|19.98|22.17|20.06|22|19.9|0
1654190700000|2022-06-02 17:25:00|22.07|19.97|22.06|19.96|22.26|20.14|22.02|19.93|0
1654191000000|2022-06-02 17:30:00|22.05|19.95|21.92|19.83|22.09|19.99|21.92|19.83|0
1654191300000|2022-06-02 17:35:00|21.91|19.82|21.93|19.84|22.02|19.92|21.91|19.82|0
1654191600000|2022-06-02 17:40:00|21.92|19.83|21.85|19.77|22.05|19.95|21.83|19.75|0
1654191900000|2022-06-02 17:45:00|21.83|19.75|21.76|19.69|21.91|19.83|21.75|19.68|0
1654192200000|2022-06-02 17:50:00|21.74|19.67|21.84|19.76|21.88|19.8|21.72|19.65|0
1654192500000|2022-06-02 17:55:00|21.85|19.77|21.79|19.71|21.99|19.89|21.78|19.71|0
1654192800000|2022-06-02 18:00:00|21.8|19.72|21.71|19.65|21.87|19.79|21.67|19.6|0
1654193100000|2022-06-02 18:05:00|21.69|19.62|21.64|19.58|21.72|19.65|21.55|19.5|0
1654193400000|2022-06-02 18:10:00|21.66|19.59|21.58|19.52|21.75|19.68|21.57|19.52|0
1654193700000|2022-06-02 18:15:00|21.57|19.55|21.62|19.56|21.68|19.62|21.57|19.52|0
1654194000000|2022-06-02 18:20:00|21.63|19.57|21.62|19.56|21.66|19.6|21.57|19.51|0
1654194300000|2022-06-02 18:25:00|21.63|19.57|22.14|20.03|22.23|20.11|21.62|19.57|0
1654194600000|2022-06-02 18:30:00|22.13|20.02|21.97|19.88|22.14|20.03|21.94|19.85|0
1654194900000|2022-06-02 18:35:00|21.98|19.89|21.96|19.87|22.02|19.93|21.94|19.85|0
1654195200000|2022-06-02 18:40:00|21.97|19.88|22.01|19.92|22.1|19.99|21.94|19.85|0
1654195500000|2022-06-02 18:45:00|21.99|19.9|22.07|19.97|22.07|19.97|21.92|19.83|0
1654195800000|2022-06-02 18:50:00|22.08|19.98|22.05|19.95|22.16|20.05|21.95|19.86|0
1654196100000|2022-06-02 18:55:00|22.06|19.96|22.33|20.21|22.35|20.22|22.03|19.93|0
1654196400000|2022-06-02 19:00:00|22.34|20.22|22.11|20.01|22.37|20.24|22.05|19.95|0
1654196700000|2022-06-02 19:05:00|22.12|20.02|22.09|19.99|22.17|20.05|22.02|19.92|0
1654197000000|2022-06-02 19:10:00|22.14|20.03|21.98|19.89|22.17|20.06|21.95|19.86|0
1654197300000|2022-06-02 19:15:00|21.97|19.88|21.94|19.85|22.03|19.93|21.89|19.81|0
1654197600000|2022-06-02 19:20:00|21.93|19.84|21.91|19.82|22.03|19.94|21.89|19.8|0
1654197900000|2022-06-02 19:25:00|21.9|19.83|22.08|19.98|22.2|20.09|21.81|19.73|0
1654198200000|2022-06-02 19:30:00|22.11|20|21.95|19.86|22.12|20.01|21.94|19.85|0
1654198500000|2022-06-02 19:35:00|21.94|19.85|21.95|19.86|22|19.91|21.85|19.77|0
1654198800000|2022-06-02 19:40:00|21.96|19.87|21.78|19.71|21.98|19.89|21.78|19.71|0
1654199100000|2022-06-02 19:45:00|21.79|19.72|21.74|19.67|21.9|19.81|21.67|19.61|0
1654199400000|2022-06-02 19:50:00|21.62|19.56|21.96|19.86|22.11|20|21.52|19.47|0
1654199700000|2022-06-02 19:55:00|22.01|19.92|21.78|19.71|22.09|19.99|21.78|19.7|0
1654200000000|2022-06-02 20:00:00|21.83|19.75|21.85|19.77|21.95|19.86|21.77|19.69|0
1654200300000|2022-06-02 20:05:00|21.86|19.78|21.84|19.76|21.87|19.78|21.79|19.72|0
1654200600000|2022-06-02 20:10:00|21.87|19.78|22.03|19.93|22.03|19.94|21.85|19.77|0
1654200900000|2022-06-02 20:15:00|22|19.9|21.95|19.86|22.03|19.93|21.92|19.83|0
1654201200000|2022-06-02 20:20:00|21.94|19.85|21.8|19.73|21.95|19.86|21.79|19.71|0
1654201500000|2022-06-02 20:25:00|21.81|19.72|21.81|19.73|21.82|19.74|21.74|19.67|0
1654201800000|2022-06-02 20:30:00|21.8|19.72|21.8|19.72|21.82|19.74|21.78|19.7|0
1654202100000|2022-06-02 20:35:00|21.79|19.71|21.77|19.69|21.8|19.73|21.76|19.69|0
1654202400000|2022-06-02 20:40:00|21.78|19.7|21.68|19.62|21.78|19.7|21.68|19.62|0
1654202700000|2022-06-02 20:45:00|21.69|19.63|21.7|19.63|21.72|19.65|21.69|19.63|0
1654203000000|2022-06-02 20:50:00|21.69|19.62|21.68|19.62|21.69|19.62|21.67|19.61|0
1654203300000|2022-06-02 20:55:00|21.69|19.63|21.71|19.65|21.71|19.65|21.69|19.62|0
1654203600000|2022-06-02 21:00:00|21.7|19.64|21.7|19.63|21.72|19.65|21.69|19.62|0
1654203900000|2022-06-02 21:05:00|21.69|19.62|21.68|19.62|21.7|19.63|21.68|19.61|0
1654204200000|2022-06-02 21:10:00|21.69|19.63|21.7|19.63|21.7|19.63|21.68|19.63|0
1654204500000|2022-06-02 21:15:00|21.68|19.62|21.7|19.63|21.7|19.63|21.68|19.62|0
1654204800000|2022-06-02 21:20:00|21.68|19.62|21.68|19.61|21.7|19.63|21.67|19.61|0
1654205100000|2022-06-02 21:25:00|21.69|19.62|21.68|19.61|21.69|19.62|21.68|19.61|0
1654205400000|2022-06-02 21:30:00|21.67|19.62|21.67|19.6|21.68|19.62|21.67|19.6|0
1654205700000|2022-06-02 21:35:00|21.68|19.61|21.67|19.61|21.69|19.62|21.67|19.6|0
1654206000000|2022-06-02 21:40:00|21.68|19.6|21.71|19.65|21.71|19.65|21.67|19.6|0
1654206300000|2022-06-02 21:45:00|21.7|19.64|21.72|19.65|21.72|19.65|21.7|19.63|0
1654206600000|2022-06-02 21:50:00|21.71|19.64|21.72|19.65|21.72|19.65|21.71|19.64|0
1654206900000|2022-06-02 21:55:00|21.71||21.72||21.72||21.71||0
1654207200000|2022-06-02 22:00:00|21.7|19.63|21.61|19.55|21.71|19.64|21.59|19.53|0
1654207500000|2022-06-02 22:05:00|21.6|19.52|21.3|19.27|21.61|19.53|21.29|19.26|0
1654207800000|2022-06-02 22:10:00|21.31|19.28|21.41|19.37|21.43|19.39|21.31|19.28|0
1654208100000|2022-06-02 22:15:00|21.42|19.38|21.46|19.42|21.46|19.42|21.42|19.38|0
1654208400000|2022-06-02 22:20:00|21.47|19.41|21.5|19.45|21.51|19.46|21.46|19.41|0
1654208700000|2022-06-02 22:25:00|21.49|19.44|21.58|19.53|21.59|19.53|21.49|19.44|0
1654209000000|2022-06-02 22:30:00|21.59|19.52|21.54|19.49|21.59|19.54|21.53|19.48|0
1654209300000|2022-06-02 22:35:00|21.55|19.5|21.57|19.51|21.57|19.52|21.52|19.47|0
1654209600000|2022-06-02 22:40:00|21.56|19.5|21.57|19.51|21.57|19.51|21.55|19.5|0
1654209900000|2022-06-02 22:45:00|21.56|19.5|21.52|19.47|21.56|19.51|21.51|19.46|0
1654210200000|2022-06-02 22:50:00|21.51|19.46|21.54|19.49|21.55|19.5|21.5|19.45|0
1654210500000|2022-06-02 22:55:00|21.53|19.48|21.57|19.52|21.59|19.53|21.52|19.47|0
1654210800000|2022-06-02 23:00:00|21.56|19.51|21.52|19.47|21.56|19.51|21.5|19.45|0
1654211100000|2022-06-02 23:05:00|21.51|19.46|21.54|19.48|21.55|19.49|21.46|19.42|0
1654211400000|2022-06-02 23:10:00|21.53|19.47|21.46|19.42|21.53|19.47|21.42|19.38|0
1654211700000|2022-06-02 23:15:00|21.45|19.41|21.43|19.39|21.49|19.44|21.43|19.39|0
1654212000000|2022-06-02 23:20:00|21.42|19.38|21.45|19.41|21.48|19.43|21.42|19.38|0
1654212300000|2022-06-02 23:25:00|21.46|19.42|21.46|19.41|21.48|19.43|21.45|19.4|0
1654212600000|2022-06-02 23:30:00|21.45|19.42|21.43|19.39|21.48|19.44|21.41|19.37|0
1654212900000|2022-06-02 23:35:00|21.46|19.41|21.45|19.4|21.49|19.44|21.44|19.4|0
1654213200000|2022-06-02 23:40:00|21.46|19.41|21.49|19.45|21.52|19.47|21.46|19.41|0
1654213500000|2022-06-02 23:45:00|21.51|19.46|21.56|19.51|21.57|19.51|21.51|19.46|0
1654213800000|2022-06-02 23:50:00|21.55|19.5|21.52|19.47|21.57|19.52|21.51|19.46|0
1654214100000|2022-06-02 23:55:00|21.51|19.46|21.53|19.48|21.55|19.49|21.49|19.44|0
1654214400000|2022-06-03 00:00:00|21.54|19.49|21.56|19.51|21.63|19.57|21.53|19.48|0
1654214700000|2022-06-03 00:05:00|21.57|19.52|21.51|19.46|21.57|19.52|21.48|19.43|0
1654215000000|2022-06-03 00:10:00|21.5|19.45|21.53|19.48|21.57|19.52|21.48|19.43|0
1654215300000|2022-06-03 00:15:00|21.52|19.47|21.58|19.52|21.62|19.56|21.51|19.47|0
1654215600000|2022-06-03 00:20:00|21.57|19.51|21.52|19.47|21.59|19.54|21.48|19.43|0
1654215900000|2022-06-03 00:25:00|21.51|19.46|21.5|19.45|21.58|19.52|21.5|19.45|0
1654216200000|2022-06-03 00:30:00|21.46|19.41|21.52|19.47|21.53|19.48|21.44|19.4|0
1654216500000|2022-06-03 00:35:00|21.53|19.48|21.55|19.49|21.57|19.51|21.48|19.44|0
1654216800000|2022-06-03 00:40:00|21.54|19.5|21.58|19.53|21.6|19.54|21.54|19.49|0
1654217100000|2022-06-03 00:45:00|21.59|19.54|21.64|19.58|21.7|19.63|21.58|19.53|0
1654217400000|2022-06-03 00:50:00|21.63|19.57|21.64|19.58|21.7|19.63|21.62|19.56|0
1654217700000|2022-06-03 00:55:00|21.65|19.59|21.76|19.68|21.77|19.69|21.65|19.58|0
1654218000000|2022-06-03 01:00:00|21.75|19.69|21.7|19.63|21.77|19.69|21.7|19.63|0
1654218300000|2022-06-03 01:05:00|21.71|19.64|21.7|19.64|21.76|19.69|21.64|19.58|0
1654218600000|2022-06-03 01:10:00|21.71|19.63|21.67|19.61|21.74|19.67|21.64|19.58|0
1654218900000|2022-06-03 01:15:00|21.68|19.6|21.67|19.6|21.7|19.63|21.65|19.59|0
1654219200000|2022-06-03 01:20:00|21.68|19.61|21.68|19.61|21.68|19.61|21.62|19.56|0
1654219500000|2022-06-03 01:25:00|21.67|19.62|21.68|19.62|21.71|19.65|21.67|19.6|0
1654219800000|2022-06-03 01:30:00|21.69|19.61|21.68|19.62|21.69|19.62|21.63|19.57|0
1654220100000|2022-06-03 01:35:00|21.67|19.61|21.66|19.59|21.7|19.64|21.58|19.53|0
1654220400000|2022-06-03 01:40:00|21.65|19.58|21.6|19.54|21.65|19.58|21.58|19.52|0
1654220700000|2022-06-03 01:45:00|21.59|19.53|21.57|19.52|21.6|19.54|21.53|19.48|0
1654221000000|2022-06-03 01:50:00|21.58|19.51|21.54|19.49|21.58|19.52|21.54|19.49|0
1654221300000|2022-06-03 01:55:00|21.55|19.5|21.56|19.51|21.57|19.51|21.51|19.46|0
1654221600000|2022-06-03 02:00:00|21.57|19.5|21.59|19.53|21.59|19.53|21.53|19.48|0
1654221900000|2022-06-03 02:05:00|21.58|19.52|21.64|19.58|21.64|19.58|21.58|19.52|0
1654222200000|2022-06-03 02:10:00|21.65|19.59|21.61|19.55|21.67|19.6|21.61|19.55|0
1654222500000|2022-06-03 02:15:00|21.6|19.56|21.61|19.55|21.62|19.56|21.58|19.53|0
1654222800000|2022-06-03 02:20:00|21.62|19.56|21.6|19.54|21.62|19.57|21.59|19.54|0
1654223100000|2022-06-03 02:25:00|21.61|19.55|21.62|19.56|21.63|19.57|21.6|19.54|0
1654223400000|2022-06-03 02:30:00|21.61|19.55|21.64|19.58|21.65|19.58|21.59|19.53|0
1654223700000|2022-06-03 02:35:00|21.65|19.59|21.66|19.6|21.66|19.6|21.61|19.55|0
1654224000000|2022-06-03 02:40:00|21.67|19.61|21.63|19.57|21.68|19.62|21.62|19.57|0
1654224300000|2022-06-03 02:45:00|21.64|19.58|21.63|19.57|21.65|19.59|21.6|19.54|0
1654224600000|2022-06-03 02:50:00|21.62|19.56|21.61|19.55|21.63|19.57|21.6|19.54|0
1654224900000|2022-06-03 02:55:00|21.62|19.56|21.63|19.57|21.65|19.58|21.61|19.55|0
1654225200000|2022-06-03 03:00:00|21.62|19.56|21.62|19.56|21.65|19.59|21.61|19.55|0
1654225500000|2022-06-03 03:05:00|21.61|19.55|21.68|19.61|21.68|19.62|21.6|19.54|0
1654225800000|2022-06-03 03:10:00|21.69|19.62|21.69|19.62|21.73|19.66|21.68|19.62|0
1654226100000|2022-06-03 03:15:00|21.7|19.63|21.72|19.65|21.72|19.65|21.67|19.61|0
1654226400000|2022-06-03 03:20:00|21.73|19.66|21.7|19.63|21.74|19.67|21.69|19.63|0
1654226700000|2022-06-03 03:25:00|21.68|19.62|21.69|19.62|21.71|19.64|21.68|19.62|0
1654227000000|2022-06-03 03:30:00|21.7|19.63|21.72|19.65|21.74|19.67|21.69|19.62|0
1654227300000|2022-06-03 03:35:00|21.71|19.64|21.71|19.64|21.72|19.65|21.7|19.63|0
1654227600000|2022-06-03 03:40:00|21.7|19.63|21.65|19.59|21.71|19.63|21.65|19.59|0
1654227900000|2022-06-03 03:45:00|21.66|19.6|21.69|19.62|21.71|19.64|21.65|19.59|0
1654228200000|2022-06-03 03:50:00|21.7|19.63|21.68|19.61|21.71|19.65|21.68|19.61|0
1654228500000|2022-06-03 03:55:00|21.67|19.6|21.69|19.63|21.7|19.64|21.66|19.59|0
1654228800000|2022-06-03 04:00:00|21.68|19.62|21.64|19.58|21.68|19.62|21.62|19.56|0
1654229100000|2022-06-03 04:05:00|21.65|19.59|21.61|19.55|21.66|19.59|21.61|19.55|0
1654229400000|2022-06-03 04:10:00|21.62|19.56|21.6|19.54|21.63|19.57|21.59|19.53|0
1654229700000|2022-06-03 04:15:00|21.59|19.53|21.58|19.52|21.59|19.53|21.57|19.52|0
1654230000000|2022-06-03 04:20:00|21.57|19.53|21.59|19.53|21.6|19.54|21.56|19.51|0
1654230300000|2022-06-03 04:25:00|21.58|19.52|21.57|19.51|21.59|19.53|21.57|19.51|0
1654230600000|2022-06-03 04:30:00|21.56|19.49|21.53|19.48|21.56|19.49|21.5|19.45|0
1654230900000|2022-06-03 04:35:00|21.54|19.49|21.54|19.49|21.56|19.5|21.53|19.48|0
1654231200000|2022-06-03 04:40:00|21.55|19.5|21.56|19.5|21.57|19.52|21.55|19.49|0
1654231500000|2022-06-03 04:45:00|21.55|19.49|21.57|19.52|21.57|19.52|21.54|19.49|0
1654231800000|2022-06-03 04:50:00|21.58|19.53|21.65|19.58|21.66|19.6|21.58|19.53|0
1654232100000|2022-06-03 04:55:00|21.64|19.59|21.66|19.6|21.68|19.61|21.64|19.58|0
1654232400000|2022-06-03 05:00:00|21.67|19.61|21.65|19.59|21.68|19.61|21.63|19.57|0
1654232700000|2022-06-03 05:05:00|21.64|19.58|21.65|19.59|21.66|19.59|21.63|19.57|0
1654233000000|2022-06-03 05:10:00|21.64|19.58|21.63|19.57|21.65|19.59|21.63|19.57|0
1654233300000|2022-06-03 05:15:00|21.62|19.56|21.63|19.57|21.64|19.58|21.62|19.56|0
1654233600000|2022-06-03 05:20:00|21.62|19.56|21.57|19.51|21.63|19.57|21.55|19.5|0
1654233900000|2022-06-03 05:25:00|21.56|19.5|21.53|19.48|21.56|19.5|21.52|19.47|0
1654234200000|2022-06-03 05:30:00|21.52|19.47|21.54|19.49|21.54|19.49|21.49|19.44|0
1654234500000|2022-06-03 05:35:00|21.55|19.48|21.48|19.44|21.55|19.49|21.48|19.44|0
1654234800000|2022-06-03 05:40:00|21.47|19.43|21.54|19.49|21.55|19.5|21.44|19.4|0
1654235100000|2022-06-03 05:45:00|21.55|19.5|21.55|19.5|21.56|19.51|21.52|19.47|0
1654235400000|2022-06-03 05:50:00|21.54|19.49|21.52|19.47|21.58|19.52|21.51|19.47|0
1654235700000|2022-06-03 05:55:00|21.54|19.49|21.5|19.46|21.58|19.52|21.5|19.46|0
1654236000000|2022-06-03 06:00:00|21.51|19.47|21.55|19.5|21.62|19.56|21.51|19.46|0
1654236300000|2022-06-03 06:05:00|21.56|19.51|21.53|19.48|21.62|19.56|21.53|19.48|0
1654236600000|2022-06-03 06:10:00|21.54|19.49|21.54|19.49|21.56|19.5|21.49|19.45|0
1654236900000|2022-06-03 06:15:00|21.55|19.5|21.51|19.46|21.56|19.51|21.48|19.44|0
1654237200000|2022-06-03 06:20:00|21.5|19.45|21.44|19.4|21.52|19.47|21.44|19.39|0
1654237500000|2022-06-03 06:25:00|21.43|19.39|21.55|19.49|21.55|19.49|21.42|19.38|0
1654237800000|2022-06-03 06:30:00|21.54|19.48|21.51|19.46|21.55|19.5|21.47|19.43|0
1654238100000|2022-06-03 06:35:00|21.5|19.45|21.53|19.48|21.55|19.5|21.48|19.43|0
1654238400000|2022-06-03 06:40:00|21.52|19.47|21.49|19.44|21.53|19.48|21.49|19.44|0
1654238700000|2022-06-03 06:45:00|21.5|19.45|21.54|19.49|21.54|19.49|21.47|19.42|0
1654239000000|2022-06-03 06:50:00|21.53|19.48|21.6|19.54|21.62|19.56|21.53|19.48|0
1654239300000|2022-06-03 06:55:00|21.61|19.55|21.6|19.55|21.61|19.55|21.58|19.52|0
1654239600000|2022-06-03 07:00:00|21.61|19.56|21.79|19.71|21.83|19.75|21.61|19.56|0
1654239900000|2022-06-03 07:05:00|21.8|19.73|21.8|19.72|21.88|19.8|21.77|19.7|0
1654240200000|2022-06-03 07:10:00|21.79|19.71|21.81|19.73|21.88|19.8|21.78|19.7|0
1654240500000|2022-06-03 07:15:00|21.8|19.72|21.83|19.75|21.85|19.77|21.79|19.71|0
1654240800000|2022-06-03 07:20:00|21.82|19.74|21.86|19.78|21.88|19.8|21.8|19.72|0
1654241100000|2022-06-03 07:25:00|21.87|19.79|21.97|19.88|21.99|19.9|21.87|19.79|0
1654241400000|2022-06-03 07:30:00|21.98|19.89|21.99|19.9|21.99|19.9|21.91|19.83|0
1654241700000|2022-06-03 07:35:00|21.98|19.89|21.97|19.88|22.06|19.96|21.93|19.84|0
1654242000000|2022-06-03 07:40:00|21.96|19.87|21.92|19.83|22|19.91|21.91|19.83|0
1654242300000|2022-06-03 07:45:00|21.93|19.84|21.99|19.89|22|19.9|21.92|19.83|0
1654242600000|2022-06-03 07:50:00|21.98|19.9|21.98|19.89|22.02|19.93|21.95|19.86|0
1654242900000|2022-06-03 07:55:00|21.99|19.88|22.07|19.97|22.07|19.97|21.97|19.87|0
1654243200000|2022-06-03 08:00:00|22.08|19.98|22.1|19.99|22.19|20.08|22.05|19.95|0
1654243500000|2022-06-03 08:05:00|22.11|20|22.08|19.97|22.12|20.02|22.03|19.93|0
1654243800000|2022-06-03 08:10:00|22.07|19.98|21.97|19.88|22.08|19.98|21.92|19.83|0
1654244100000|2022-06-03 08:15:00|21.98|19.89|21.93|19.84|21.99|19.9|21.89|19.8|0
1654244400000|2022-06-03 08:20:00|21.92|19.83|22.04|19.94|22.04|19.94|21.91|19.83|0
1654244700000|2022-06-03 08:25:00|22.05|19.95|22.04|19.94|22.09|19.99|22.03|19.93|0
1654245000000|2022-06-03 08:30:00|22.03|19.95|22.04|19.94|22.06|19.96|21.99|19.89|0
1654245300000|2022-06-03 08:35:00|22.03|19.93|22.13|20.02|22.13|20.02|22.01|19.92|0
1654245600000|2022-06-03 08:40:00|22.14|20.03|22.1|19.99|22.14|20.03|22.07|19.97|0
1654245900000|2022-06-03 08:45:00|22.11|20|22.13|20.02|22.15|20.04|22.04|19.94|0
1654246200000|2022-06-03 08:50:00|22.14|20.03|22.14|20.04|22.22|20.1|22.12|20.01|0
1654246500000|2022-06-03 08:55:00|22.16|20.05|22.07|19.97|22.17|20.06|22.06|19.96|0
1654246800000|2022-06-03 09:00:00|22.06|19.96|22.14|20.03|22.14|20.03|22.04|19.94|0
1654247100000|2022-06-03 09:05:00|22.13|20.02|22.1|19.99|22.13|20.02|22.08|19.98|0
1654247400000|2022-06-03 09:10:00|22.09|20|22.13|20.02|22.13|20.02|22.08|19.98|0
1654247700000|2022-06-03 09:15:00|22.12|20.01|22.22|20.1|22.22|20.1|22.1|20|0
1654248000000|2022-06-03 09:20:00|22.21|20.09|22.2|20.09|22.22|20.1|22.18|20.06|0
1654248300000|2022-06-03 09:25:00|22.21|20.08|22.22|20.11|22.25|20.13|22.2|20.08|0
1654248600000|2022-06-03 09:30:00|22.21|20.1|22.25|20.13|22.34|20.21|22.21|20.1|0
1654248900000|2022-06-03 09:35:00|22.26|20.14|22.28|20.16|22.33|20.2|22.22|20.11|0
1654249200000|2022-06-03 09:40:00|22.27|20.15|22.27|20.15|22.29|20.16|22.25|20.13|0
1654249500000|2022-06-03 09:45:00|22.28|20.16|22.33|20.21|22.36|20.23|22.28|20.16|0
1654249800000|2022-06-03 09:50:00|22.32|20.2|22.2|20.09|22.32|20.2|22.18|20.07|0
1654250100000|2022-06-03 09:55:00|22.18|20.08|22.13|20.02|22.21|20.09|22.13|20.02|0
1654250400000|2022-06-03 10:00:00|22.11|20.01|22.16|20.05|22.19|20.07|22.11|20.01|0
1654250700000|2022-06-03 10:05:00|22.17|20.06|22.21|20.09|22.22|20.1|22.17|20.06|0
1654251000000|2022-06-03 10:10:00|22.22|20.11|22.26|20.14|22.26|20.14|22.17|20.06|0
1654251300000|2022-06-03 10:15:00|22.27|20.15|22.24|20.12|22.31|20.18|22.23|20.11|0
1654251600000|2022-06-03 10:20:00|22.25|20.13|22.18|20.07|22.26|20.14|22.15|20.04|0
1654251900000|2022-06-03 10:25:00|22.19|20.08|22.17|20.06|22.21|20.1|22.14|20.04|0
1654252200000|2022-06-03 10:30:00|22.16|20.05|22.12|20.01|22.16|20.05|22.11|20|0
1654252500000|2022-06-03 10:35:00|22.11|20.02|22.37|20.24|22.37|20.24|22.11|20|0
1654252800000|2022-06-03 10:40:00|22.36|20.23|22.48|20.34|22.5|20.35|22.31|20.19|0
1654253100000|2022-06-03 10:45:00|22.49|20.33|22.44|20.3|22.49|20.35|22.4|20.27|0
1654253400000|2022-06-03 10:50:00|22.45|20.31|22.49|20.35|22.54|20.39|22.43|20.29|0
1654253700000|2022-06-03 10:55:00|22.5|20.36|22.49|20.35|22.55|20.4|22.49|20.35|0
1654254000000|2022-06-03 11:00:00|22.5|20.36|22.48|20.34|22.5|20.36|22.42|20.29|0
1654254300000|2022-06-03 11:05:00|22.49|20.35|22.69|20.53|22.73|20.57|22.49|20.35|0
1654254600000|2022-06-03 11:10:00|22.7|20.54|22.73|20.57|22.73|20.57|22.67|20.51|0
1654254900000|2022-06-03 11:15:00|22.74|20.58|22.5|20.35|22.83|20.66|21.67|19.6|0
1654255200000|2022-06-03 11:20:00|22.53|20.38|22.46|20.32|22.55|20.4|22.45|20.31|0
1654255500000|2022-06-03 11:25:00|22.45|20.31|22.37|20.24|22.47|20.33|22.36|20.23|0
1654255800000|2022-06-03 11:30:00|22.36|20.23|22.3|20.18|22.44|20.3|22.3|20.18|0
1654256100000|2022-06-03 11:35:00|22.31|20.19|22.43|20.29|22.47|20.33|22.24|20.13|0
1654256400000|2022-06-03 11:40:00|22.44|20.3|22.53|20.39|22.55|20.4|22.4|20.26|0
1654256700000|2022-06-03 11:45:00|22.54|20.4|22.62|20.46|22.62|20.46|22.53|20.39|0
1654257000000|2022-06-03 11:50:00|22.63|20.47|22.56|20.41|22.65|20.49|22.52|20.38|0
1654257300000|2022-06-03 11:55:00|22.57|20.42|22.69|20.53|22.74|20.58|22.55|20.4|0
1654257600000|2022-06-03 12:00:00|22.7|20.54|22.5|20.36|22.7|20.54|22.48|20.34|0
1654257900000|2022-06-03 12:05:00|22.49|20.35|22.48|20.34|22.54|20.39|22.46|20.32|0
1654258200000|2022-06-03 12:10:00|22.47|20.33|22.4|20.27|22.48|20.34|22.39|20.26|0
1654258500000|2022-06-03 12:15:00|22.41|20.28|22.41|20.27|22.44|20.3|22.36|20.23|0
1654258800000|2022-06-03 12:20:00|22.4|20.26|22.39|20.26|22.58|20.43|22.37|20.24|0
1654259100000|2022-06-03 12:25:00|22.38|20.25|22.44|20.3|22.61|20.45|22.35|20.22|0
1654259400000|2022-06-03 12:30:00|22.4|20.27|21.99|19.9|22.78|20.61|21.94|19.85|0
1654259700000|2022-06-03 12:35:00|22.06|19.89|22.72|20.56|22.78|20.61|22.04|19.89|0
1654260000000|2022-06-03 12:40:00|22.74|20.57|22.89|20.71|22.99|20.8|22.72|20.56|0
1654260300000|2022-06-03 12:45:00|22.92|20.74|22.92|20.74|22.98|20.79|22.68|20.52|0
1654260600000|2022-06-03 12:50:00|22.96|20.77|22.91|20.73|23.07|20.87|22.86|20.68|0
1654260900000|2022-06-03 12:55:00|22.9|20.72|22.89|20.71|23.09|20.89|22.85|20.67|0
1654261200000|2022-06-03 13:00:00|22.87|20.69|22.9|20.72|22.98|20.8|22.79|20.62|0
1654261500000|2022-06-03 13:05:00|22.87|20.69|22.93|20.75|22.94|20.76|22.77|20.6|0
1654261800000|2022-06-03 13:10:00|22.95|20.77|22.98|20.79|23.05|20.86|22.91|20.73|0
1654262100000|2022-06-03 13:15:00|22.99|20.8|22.93|20.75|23.05|20.86|22.93|20.74|0
1654262400000|2022-06-03 13:20:00|22.94|20.76|23.05|20.85|23.1|20.9|22.94|20.76|0
1654262700000|2022-06-03 13:25:00|23.06|20.86|23.3|21.08|23.3|21.08|23.05|20.85|0
1654263000000|2022-06-03 13:30:00|23.33|21.11|22.71|20.55|23.43|21.2|22.48|20.34|0
1654263300000|2022-06-03 13:35:00|22.73|20.57|23.02|20.83|23.28|21.06|22.68|20.52|0
1654263600000|2022-06-03 13:40:00|23|20.81|23.52|21.28|23.52|21.28|22.87|20.69|0
1654263900000|2022-06-03 13:45:00|23.56|21.32|23.37|21.15|23.63|21.38|23.25|21.04|0
1654264200000|2022-06-03 13:50:00|23.32|21.09|23.33|21.11|23.56|21.31|23.19|20.99|0
1654264500000|2022-06-03 13:55:00|23.3|21.08|22.92|20.74|23.3|21.08|22.89|20.71|0
1654264800000|2022-06-03 14:00:00|22.9|20.72|22.91|20.72|23.04|20.85|22.58|20.43|0
1654265100000|2022-06-03 14:05:00|22.93|20.75|22.54|20.4|23.21|21|22.5|20.36|0
1654265400000|2022-06-03 14:10:00|22.61|20.45|22.61|20.45|22.99|20.8|22.5|20.36|0
1654265700000|2022-06-03 14:15:00|22.6|20.44|22.56|20.41|22.71|20.55|22.38|20.25|0
1654266000000|2022-06-03 14:20:00|22.61|20.46|22.76|20.59|22.97|20.78|22.54|20.39|0
1654266300000|2022-06-03 14:25:00|22.75|20.58|22.83|20.65|23.02|20.82|22.65|20.49|0
1654266600000|2022-06-03 14:30:00|22.89|20.71|22.81|20.64|23.12|20.91|22.76|20.6|0
1654266900000|2022-06-03 14:35:00|22.8|20.63|22.7|20.54|23.23|21.02|22.52|20.38|0
1654267200000|2022-06-03 14:40:00|22.73|20.57|22.67|20.51|22.89|20.71|22.67|20.51|0
1654267500000|2022-06-03 14:45:00|22.64|20.49|22.55|20.4|22.77|20.6|22.45|20.32|0
1654267800000|2022-06-03 14:50:00|22.58|20.43|22.69|20.53|22.69|20.53|22.47|20.33|0
1654268100000|2022-06-03 14:55:00|22.67|20.51|22.67|20.51|22.77|20.6|22.5|20.36|0
1654268400000|2022-06-03 15:00:00|22.72|20.55|22.94|20.76|23.03|20.83|22.66|20.51|0
1654268700000|2022-06-03 15:05:00|22.93|20.75|23.35|21.12|23.35|21.12|22.55|20.4|0
1654269000000|2022-06-03 15:10:00|23.33|21.11|23.49|21.25|23.57|21.32|23.33|21.11|0
1654269300000|2022-06-03 15:15:00|23.51|21.27|23.37|21.15|23.54|21.3|23.3|21.08|0
1654269600000|2022-06-03 15:20:00|23.39|21.17|23.47|21.24|23.49|21.26|23.33|21.11|0
1654269900000|2022-06-03 15:25:00|23.48|21.26|23.43|21.2|23.63|21.38|23.39|21.16|0
1654270200000|2022-06-03 15:30:00|23.44|21.21|23.22|21.01|23.52|21.28|23.2|20.99|0
1654270500000|2022-06-03 15:35:00|23.2|20.99|23.03|20.83|23.25|21.03|22.97|20.78|0
1654270800000|2022-06-03 15:40:00|23.04|20.84|23.12|20.91|23.18|20.97|22.99|20.8|0
1654271100000|2022-06-03 15:45:00|23.14|20.93|23.38|21.15|23.4|21.17|23.1|20.9|0
1654271400000|2022-06-03 15:50:00|23.39|21.16|23.47|21.23|23.52|21.28|23.31|21.09|0
1654271700000|2022-06-03 15:55:00|23.43|21.2|23.25|21.04|23.49|21.25|23.22|21.01|0
1654272000000|2022-06-03 16:00:00|23.29|21.08|22.98|20.79|23.29|21.08|22.93|20.75|0
1654272300000|2022-06-03 16:05:00|22.97|20.78|23.26|21.05|23.26|21.05|22.9|20.72|0
1654272600000|2022-06-03 16:10:00|23.23|21.02|23.23|21.02|23.32|21.1|23.14|20.94|0
1654272900000|2022-06-03 16:15:00|23.22|21.01|23.45|21.22|23.45|21.22|23.04|20.85|0
1654273200000|2022-06-03 16:20:00|23.46|21.23|23.01|20.82|23.51|21.27|22.92|20.74|0
1654273500000|2022-06-03 16:25:00|23|20.81|22.98|20.79|23.13|20.93|22.94|20.76|0
1654273800000|2022-06-03 16:30:00|22.97|20.78|23.05|20.85|23.11|20.91|22.94|20.75|0
1654274100000|2022-06-03 16:35:00|23.07|20.87|22.77|20.6|23.1|20.9|22.73|20.56|0
1654274400000|2022-06-03 16:40:00|22.79|20.62|22.89|20.71|22.98|20.8|22.75|20.58|0
1654274700000|2022-06-03 16:45:00|22.87|20.7|22.78|20.61|22.96|20.78|22.73|20.56|0
1654275000000|2022-06-03 16:50:00|22.82|20.65|22.73|20.57|22.98|20.79|22.73|20.56|0
1654275300000|2022-06-03 16:55:00|22.72|20.56|22.55|20.4|22.75|20.58|22.54|20.39|0
1654275600000|2022-06-03 17:00:00|22.56|20.41|22.19|20.08|22.59|20.44|22.16|20.05|0
1654275900000|2022-06-03 17:05:00|22.18|20.07|22.82|20.64|23.17|20.97|22.18|20.06|0
1654276200000|2022-06-03 17:10:00|22.81|20.63|22.98|20.79|22.99|20.8|22.77|20.6|0
1654276500000|2022-06-03 17:15:00|22.97|20.85|23.45|21.22|23.49|21.26|22.97|20.81|0
1654276800000|2022-06-03 17:20:00|23.44|21.21|23.07|20.87|23.46|21.23|22.62|20.46|0
1654277100000|2022-06-03 17:25:00|23.05|20.86|23.06|20.86|23.14|20.94|22.99|20.8|0
1654277400000|2022-06-03 17:30:00|23.07|20.87|23.14|20.93|23.29|21.07|23.07|20.87|0
1654277700000|2022-06-03 17:35:00|23.12|20.92|23.13|20.92|23.2|20.99|23|20.81|0
1654278000000|2022-06-03 17:40:00|23.12|20.95|23.42|21.19|23.5|21.26|23.12|20.95|0
1654278300000|2022-06-03 17:45:00|23.41|21.18|23.27|21.05|23.5|21.26|23.27|21.05|0
1654278600000|2022-06-03 17:50:00|23.25|21.03|23.32|21.09|23.34|21.11|23.18|20.98|0
1654278900000|2022-06-03 17:55:00|23.34|21.11|23.34|21.12|23.4|21.17|23.26|21.05|0
1654279200000|2022-06-03 18:00:00|23.39|21.16|23.3|21.08|23.54|21.3|23.23|21.02|0
1654279500000|2022-06-03 18:05:00|23.29|21.07|23.25|21.04|23.38|21.16|23.17|20.96|0
1654279800000|2022-06-03 18:10:00|23.27|21.06|23.14|20.94|23.28|21.06|23.12|20.92|0
1654280100000|2022-06-03 18:15:00|23.13|20.93|23.03|20.84|23.27|21.05|23.02|20.83|0
1654280400000|2022-06-03 18:20:00|23.02|20.83|23.12|20.92|23.21|21|23.02|20.83|0
1654280700000|2022-06-03 18:25:00|23.13|20.93|22.83|20.65|23.15|20.94|22.83|20.65|0
1654281000000|2022-06-03 18:30:00|22.82|20.69|23.04|20.84|23.18|20.97|22.82|20.65|0
1654281300000|2022-06-03 18:35:00|23.02|20.83|23.29|21.07|23.38|21.15|23|20.81|0
1654281600000|2022-06-03 18:40:00|23.3|21.08|23.16|20.95|23.38|21.15|23.16|20.95|0
1654281900000|2022-06-03 18:45:00|23.13|20.96|23.06|20.86|23.26|21.04|23.04|20.85|0
1654282200000|2022-06-03 18:50:00|23.05|20.87|23.07|20.88|23.15|20.95|22.99|20.8|0
1654282500000|2022-06-03 18:55:00|23.09|20.89|23.01|20.82|23.12|20.92|22.95|20.77|0
1654282800000|2022-06-03 19:00:00|23|20.81|23.01|20.82|23.22|21.01|22.93|20.75|0
1654283100000|2022-06-03 19:05:00|23.04|20.85|23.34|21.12|23.43|21.2|23.02|20.83|0
1654283400000|2022-06-03 19:10:00|23.35|21.13|23.57|21.33|23.6|21.35|23.25|21.04|0
1654283700000|2022-06-03 19:15:00|23.61|21.36|23.56|21.32|23.67|21.41|23.52|21.28|0
1654284000000|2022-06-03 19:20:00|23.55|21.31|23.58|21.34|23.65|21.4|23.45|21.22|0
1654284300000|2022-06-03 19:25:00|23.57|21.33|23.26|21.04|23.61|21.36|23.26|21.04|0
1654284600000|2022-06-03 19:30:00|23.27|21.05|23.38|21.15|23.45|21.22|23.27|21.05|0
1654284900000|2022-06-03 19:35:00|23.37|21.14|23.35|21.12|23.49|21.25|23.15|20.94|0
1654285200000|2022-06-03 19:40:00|23.33|21.1|23.54|21.3|23.57|21.32|23.22|21.01|0
1654285500000|2022-06-03 19:45:00|23.51|21.27|23.48|21.24|23.7|21.44|23.33|21.11|0
1654285800000|2022-06-03 19:50:00|23.63|21.38|23.28|21.07|23.65|21.4|23.19|20.98|0
1654286100000|2022-06-03 19:55:00|23.21|21|23.41|21.18|23.46|21.23|23.18|20.97|0
1654286400000|2022-06-03 20:00:00|23.4|21.17|23.42|21.19|23.56|21.31|23.36|21.14|0
1654286700000|2022-06-03 20:05:00|23.41|21.18|23.26|21.04|23.43|21.2|23.24|21.03|0
1654287000000|2022-06-03 20:10:00|23.25|21.03|23.18|20.97|23.29|21.07|23.15|20.94|0
1654499100000|2022-06-06 07:05:00|20.57|18.61|20.57|18.61|20.64|18.67|20.53|18.57|0
1654499400000|2022-06-06 07:10:00|20.55|18.6|20.57|18.61|20.63|18.66|20.55|18.59|0
1654499700000|2022-06-06 07:15:00|20.56|18.6|20.61|18.64|20.62|18.65|20.55|18.59|0
1654500000000|2022-06-06 07:20:00|20.62|18.65|20.52|18.56|20.68|18.71|20.5|18.55|0
1654500300000|2022-06-06 07:25:00|20.5|18.57|20.58|18.62|20.6|18.64|20.5|18.55|0
1654500600000|2022-06-06 07:30:00|20.59|18.63|20.67|18.7|20.71|18.74|20.59|18.63|0
1654500900000|2022-06-06 07:35:00|20.65|18.68|20.59|18.63|20.7|18.73|20.57|18.62|0
1654501200000|2022-06-06 07:40:00|20.57|18.61|20.59|18.63|20.62|18.66|20.51|18.56|0
1654501500000|2022-06-06 07:45:00|20.6|18.64|20.54|18.58|20.62|18.66|20.51|18.56|0
1654501800000|2022-06-06 07:50:00|20.55|18.59|20.31|18.37|20.57|18.61|20.2|18.28|0
1654502100000|2022-06-06 07:55:00|20.32|18.38|20.15|18.23|20.36|18.42|20.15|18.23|0
1654502400000|2022-06-06 08:00:00|20.14|18.22|20.06|18.15|20.15|18.23|20.03|18.13|0
1654502700000|2022-06-06 08:05:00|20.07|18.16|20.53|18.57|21.14|19.13|20.05|18.14|0
1654503000000|2022-06-06 08:10:00|20.51|18.56|20.38|18.44|20.55|18.59|20.34|18.4|0
1654503300000|2022-06-06 08:15:00|20.37|18.43|20.42|18.47|20.44|18.49|20.3|18.37|0
1654503600000|2022-06-06 08:20:00|20.43|18.49|20.37|18.43|20.44|18.49|20.36|18.42|0
1654503900000|2022-06-06 08:25:00|20.36|18.42|20.37|18.43|20.39|18.45|20.36|18.42|0
1654504200000|2022-06-06 08:30:00|20.36|18.42|20.41|18.46|20.42|18.47|20.27|18.34|0
1654504500000|2022-06-06 08:35:00|20.42|18.47|20.41|18.46|20.43|18.49|20.39|18.45|0
1654504800000|2022-06-06 08:40:00|20.4|18.45|20.4|18.45|20.41|18.46|20.35|18.41|0
1654505100000|2022-06-06 08:45:00|20.39|18.46|20.36|18.42|20.45|18.5|20.36|18.42|0
1654505400000|2022-06-06 08:50:00|20.35|18.43|20.29|18.36|20.42|18.48|20.29|18.35|0
1654505700000|2022-06-06 08:55:00|20.3|18.37|20.3|18.37|20.37|18.43|20.29|18.35|0
1654506000000|2022-06-06 09:00:00|20.31|18.38|20.37|18.43|20.39|18.45|20.29|18.36|0
1654506300000|2022-06-06 09:05:00|20.36|18.42|20.4|18.46|20.41|18.47|20.36|18.42|0
1654506600000|2022-06-06 09:10:00|20.41|18.47|20.39|18.45|20.43|18.48|20.39|18.45|0
1654506900000|2022-06-06 09:15:00|20.41|18.46|20.44|18.5|20.47|18.52|20.4|18.46|0
1654507200000|2022-06-06 09:20:00|20.45|18.51|20.46|18.51|20.49|18.54|20.44|18.49|0
1654507500000|2022-06-06 09:25:00|20.45|18.5|20.49|18.54|20.53|18.58|20.44|18.5|0
1654507800000|2022-06-06 09:30:00|20.5|18.55|20.51|18.56|20.56|18.6|20.49|18.54|0
1654508100000|2022-06-06 09:35:00|20.52|18.57|20.65|18.68|20.65|18.68|20.52|18.57|0
1654508400000|2022-06-06 09:40:00|20.66|18.69|20.67|18.7|20.69|18.72|20.58|18.62|0
1654508700000|2022-06-06 09:45:00|20.66|18.69|20.57|18.61|20.67|18.7|20.57|18.61|0
1654509000000|2022-06-06 09:50:00|20.58|18.62|20.65|18.68|20.66|18.69|20.56|18.61|0
1654509300000|2022-06-06 09:55:00|20.64|18.67|20.57|18.61|20.65|18.69|20.57|18.61|0
1654509600000|2022-06-06 10:00:00|20.58|18.62|20.51|18.55|20.6|18.64|20.47|18.52|0
1654509900000|2022-06-06 10:05:00|20.5|18.54|20.49|18.54|20.54|18.58|20.48|18.53|0
1654510200000|2022-06-06 10:10:00|20.48|18.53|20.5|18.54|20.52|18.57|20.47|18.52|0
1654510500000|2022-06-06 10:15:00|20.51|18.55|20.51|18.56|20.53|18.58|20.49|18.54|0
1654510800000|2022-06-06 10:20:00|20.5|18.55|20.46|18.51|20.52|18.57|20.44|18.49|0
1654511100000|2022-06-06 10:25:00|20.45|18.5|20.45|18.51|20.48|18.53|20.42|18.47|0
1654511400000|2022-06-06 10:30:00|20.44|18.5|20.42|18.48|20.48|18.53|20.4|18.46|0
1654511700000|2022-06-06 10:35:00|20.41|18.47|20.47|18.52|20.49|18.54|20.4|18.46|0
1654512000000|2022-06-06 10:40:00|20.46|18.51|20.45|18.51|20.47|18.52|20.45|18.5|0
1654512300000|2022-06-06 10:45:00|20.46|18.52|20.46|18.51|20.47|18.52|20.44|18.49|0
1654512600000|2022-06-06 10:50:00|20.45|18.5|20.41|18.46|20.47|18.52|20.4|18.46|0
1654512900000|2022-06-06 10:55:00|20.39|18.47|20.42|18.47|20.43|18.49|20.38|18.44|0
1654513200000|2022-06-06 11:00:00|20.43|18.49|20.5|18.54|20.52|18.56|20.43|18.49|0
1654513500000|2022-06-06 11:05:00|20.51|18.55|20.5|18.55|20.51|18.56|20.48|18.53|0
1654513800000|2022-06-06 11:10:00|20.51|18.54|20.51|18.56|20.51|18.56|20.49|18.54|0
1654514100000|2022-06-06 11:15:00|20.5|18.55|20.44|18.5|20.51|18.56|20.43|18.48|0
1654514400000|2022-06-06 11:20:00|20.43|18.49|20.38|18.43|20.47|18.52|20.37|18.43|0
1654514700000|2022-06-06 11:25:00|20.37|18.44|20.41|18.47|20.45|18.5|20.37|18.44|0
1654515000000|2022-06-06 11:30:00|20.42|18.46|20.42|18.47|20.44|18.49|20.36|18.42|0
1654515300000|2022-06-06 11:35:00|20.44|18.49|20.44|18.5|20.45|18.51|20.4|18.46|0
1654515600000|2022-06-06 11:40:00|20.46|18.49|20.51|18.56|20.52|18.56|20.45|18.49|0
1654515900000|2022-06-06 11:45:00|20.5|18.55|20.62|18.65|20.66|18.69|20.49|18.54|0
1654516200000|2022-06-06 11:50:00|20.63|18.66|20.53|18.57|20.65|18.69|20.49|18.54|0
1654516500000|2022-06-06 11:55:00|20.45|18.5|20.36|18.42|20.48|18.53|20.36|18.42|0
1654516800000|2022-06-06 12:00:00|20.34|18.4|20.4|18.46|20.4|18.46|20.34|18.4|0
1654517100000|2022-06-06 12:05:00|20.41|18.47|20.36|18.42|20.42|18.48|20.29|18.35|0
1654517400000|2022-06-06 12:10:00|20.37|18.43|20.33|18.39|20.37|18.43|20.31|18.37|0
1654517700000|2022-06-06 12:15:00|20.32|18.38|20.37|18.43|20.37|18.43|20.29|18.36|0
1654518000000|2022-06-06 12:20:00|20.38|18.44|20.48|18.53|20.5|18.55|20.37|18.43|0
1654518300000|2022-06-06 12:25:00|20.49|18.54|21.52|19.47|21.52|19.47|20.27|18.34|0
1654518600000|2022-06-06 12:30:00|21.51|19.46|21.43|19.39|21.51|19.46|21.41|19.37|0
1654518900000|2022-06-06 12:35:00|21.42|19.38|21.31|19.28|21.42|19.38|21.31|19.28|0
1654519200000|2022-06-06 12:40:00|21.32|19.29|21.36|19.33|21.41|19.37|21.31|19.28|0
1654519500000|2022-06-06 12:45:00|21.37|19.31|21.29|19.26|21.38|19.34|21.19|19.17|0
1654519800000|2022-06-06 12:50:00|21.28|19.27|21.38|19.34|21.41|19.37|21.27|19.24|0
1654520100000|2022-06-06 12:55:00|21.39|19.35|21.42|19.38|21.44|19.4|21.35|19.32|0
1654520400000|2022-06-06 13:00:00|21.41|19.37|21.4|19.36|21.46|19.42|21.39|19.36|0
1654520700000|2022-06-06 13:05:00|21.42|19.38|21.34|19.3|21.42|19.38|21.3|19.27|0
1654521000000|2022-06-06 13:10:00|21.35|19.31|21.34|19.3|21.36|19.32|21.28|19.25|0
1654521300000|2022-06-06 13:15:00|21.33|19.31|21.45|19.4|21.54|19.49|21.33|19.31|0
1654521600000|2022-06-06 13:20:00|21.46|19.41|21.51|19.46|21.57|19.51|21.44|19.4|0
1654521900000|2022-06-06 13:25:00|21.52|19.47|21.51|19.46|21.57|19.51|21.51|19.46|0
1654522200000|2022-06-06 13:30:00|21.46|19.41|21.51|19.46|21.68|19.61|21.33|19.3|0
1654522500000|2022-06-06 13:35:00|21.53|19.48|21.69|19.62|21.86|19.78|21.49|19.45|0
1654522800000|2022-06-06 13:40:00|21.67|19.6|21.53|19.48|21.76|19.69|21.25|19.22|0
1654523100000|2022-06-06 13:45:00|21.55|19.5|21.73|19.66|21.91|19.83|21.48|19.44|0
1654523400000|2022-06-06 13:50:00|21.72|19.65|21.66|19.6|21.85|19.77|21.61|19.55|0
1654523700000|2022-06-06 13:55:00|21.67|19.61|21.38|19.35|21.75|19.68|21.37|19.34|0
1654524000000|2022-06-06 14:00:00|21.36|19.33|20.99|18.99|21.38|19.35|20.94|18.95|0
1654524300000|2022-06-06 14:05:00|21|19|21.25|19.23|21.49|19.44|20.96|18.96|0
1654524600000|2022-06-06 14:10:00|21.23|19.21|21.18|19.17|21.28|19.25|21.15|19.13|0
1654524900000|2022-06-06 14:15:00|21.19|19.18|21.35|19.32|21.46|19.42|21.17|19.15|0
1654525200000|2022-06-06 14:20:00|21.39|19.35|21.52|19.47|21.52|19.47|21.29|19.27|0
1654525500000|2022-06-06 14:25:00|21.55|19.49|21.44|19.4|21.62|19.56|21.35|19.31|0
1654525800000|2022-06-06 14:30:00|21.41|19.37|21.37|19.33|21.5|19.45|21.32|19.29|0
1654526100000|2022-06-06 14:35:00|21.36|19.3|21.4|19.37|21.54|19.49|21.32|19.29|0
1654526400000|2022-06-06 14:40:00|21.38|19.34|21.38|19.34|21.59|19.53|21.32|19.29|0
1654526700000|2022-06-06 14:45:00|21.36|19.32|21.32|19.29|21.46|19.42|21.32|19.29|0
1654527000000|2022-06-06 14:50:00|21.33|19.3|21.49|19.45|21.5|19.46|21.24|19.21|0
1654527300000|2022-06-06 14:55:00|21.48|19.43|21.38|19.35|21.53|19.48|21.35|19.32|0
1654527600000|2022-06-06 15:00:00|21.37|19.34|21.46|19.41|21.47|19.43|21.24|19.22|0
1654527900000|2022-06-06 15:05:00|21.44|19.42|21.67|19.61|21.69|19.62|21.36|19.33|0
1654528200000|2022-06-06 15:10:00|21.7|19.63|22.01|19.91|22.09|19.99|21.7|19.63|0
1654528500000|2022-06-06 15:15:00|22.05|19.95|22.18|20.07|22.54|20.39|21.33|19.3|0
1654528800000|2022-06-06 15:20:00|22.21|20.1|22.12|20.02|22.24|20.12|22.02|19.92|0
1654529100000|2022-06-06 15:25:00|22.11|20.01|22|19.9|22.17|20.06|21.96|19.87|0
1654529400000|2022-06-06 15:30:00|21.99|19.89|22.06|19.96|22.11|20.01|21.92|19.83|0
1654529700000|2022-06-06 15:35:00|22.11|20.01|22.06|19.96|22.18|20.07|21.97|19.87|0
1654530000000|2022-06-06 15:40:00|22.1|20|21.81|19.74|22.11|20|21.79|19.72|0
1654530300000|2022-06-06 15:45:00|21.83|19.75|21.94|19.85|21.94|19.85|21.67|19.61|0
1654530600000|2022-06-06 15:50:00|21.95|19.86|21.89|19.8|21.99|19.9|21.8|19.73|0
1654530900000|2022-06-06 15:55:00|21.87|19.79|21.87|19.78|21.96|19.87|21.8|19.72|0
1654531200000|2022-06-06 16:00:00|21.89|19.8|22.43|20.3|22.54|20.4|21.86|19.78|0
1654531500000|2022-06-06 16:05:00|22.42|20.28|22.57|20.42|22.58|20.43|22.33|20.2|0
1654531800000|2022-06-06 16:10:00|22.58|20.43|22.7|20.54|22.78|20.61|22.54|20.39|0
1654532100000|2022-06-06 16:15:00|22.75|20.58|22.62|20.46|22.79|20.62|22.54|20.39|0
1654532400000|2022-06-06 16:20:00|22.64|20.48|22.75|20.59|22.75|20.59|22.53|20.38|0
1654532700000|2022-06-06 16:25:00|22.74|20.57|22.79|20.62|22.86|20.69|22.61|20.45|0
1654533000000|2022-06-06 16:30:00|22.8|20.63|22.67|20.51|22.99|20.8|22.66|20.51|0
1654533300000|2022-06-06 16:35:00|22.68|20.52|22.56|20.42|22.71|20.55|22.55|20.4|0
1654533600000|2022-06-06 16:40:00|22.57|20.43|22.52|20.38|22.62|20.47|22.47|20.33|0
1654533900000|2022-06-06 16:45:00|22.5|20.36|22.49|20.35|22.54|20.4|22.42|20.28|0
1654534200000|2022-06-06 16:50:00|22.52|20.38|22.49|20.35|22.68|20.52|22.48|20.34|0
1654534500000|2022-06-06 16:55:00|22.51|20.36|22.39|20.26|22.53|20.39|22.35|20.22|0
1654534800000|2022-06-06 17:00:00|22.38|20.25|22.58|20.43|22.58|20.43|22.38|20.25|0
1654535100000|2022-06-06 17:05:00|22.56|20.41|22.46|20.32|22.58|20.43|22.38|20.25|0
1654535400000|2022-06-06 17:10:00|22.43|20.3|22.12|20.02|22.76|20.59|22.04|19.94|0
1654535700000|2022-06-06 17:15:00|22.13|20.03|22.17|20.06|22.31|20.18|22.09|19.99|0
1654536000000|2022-06-06 17:20:00|22.18|20.07|22.12|20.02|22.3|20.17|22.04|19.95|0
1654536300000|2022-06-06 17:25:00|22.15|20.04|22.09|19.99|22.2|20.09|22.06|19.96|0
1654536600000|2022-06-06 17:30:00|22.1|20|21.98|19.89|22.14|20.03|21.95|19.86|0
1654536900000|2022-06-06 17:35:00|22.01|19.92|21.71|19.64|22.02|19.93|21.63|19.57|0
1654537200000|2022-06-06 17:40:00|21.69|19.62|21.56|19.51|21.72|19.65|21.49|19.44|0
1654537500000|2022-06-06 17:45:00|21.55|19.5|21.54|19.49|21.69|19.62|21.52|19.47|0
1654537800000|2022-06-06 17:50:00|21.55|19.5|21.49|19.44|21.57|19.52|21.41|19.37|0
1654538100000|2022-06-06 17:55:00|21.5|19.46|21.38|19.34|21.5|19.46|21.37|19.34|0
1654538400000|2022-06-06 18:00:00|21.37|19.35|21.41|19.37|21.48|19.43|21.37|19.34|0
1654538700000|2022-06-06 18:05:00|21.42|19.38|21.5|19.45|21.62|19.57|21.38|19.34|0
1654539000000|2022-06-06 18:10:00|21.51|19.46|21.6|19.54|21.6|19.54|21.46|19.42|0
1654539300000|2022-06-06 18:15:00|21.61|19.56|21.63|19.57|21.73|19.66|21.55|19.5|0
1654539600000|2022-06-06 18:20:00|21.64|19.58|21.96|19.86|22.05|19.95|21.64|19.58|0
1654539900000|2022-06-06 18:25:00|21.99|19.9|22.12|20.01|22.22|20.1|21.95|19.86|0
1654540200000|2022-06-06 18:30:00|22.15|20.04|22.12|20.01|22.23|20.11|22.06|19.96|0
1654540500000|2022-06-06 18:35:00|22.11|20|22.24|20.13|22.29|20.17|22.03|19.93|0
1654540800000|2022-06-06 18:40:00|22.23|20.12|22.07|19.97|22.26|20.14|22.04|19.94|0
1654541100000|2022-06-06 18:45:00|22.08|19.95|22.12|20.01|22.13|20.02|21.94|19.85|0
1654541400000|2022-06-06 18:50:00|22.15|20.04|22.12|20.02|22.49|20.34|22.11|20.01|0
1654541700000|2022-06-06 18:55:00|22.17|20.06|22.11|20.01|22.21|20.1|21.97|19.88|0
1654542000000|2022-06-06 19:00:00|22.12|20.02|22.12|20.02|22.23|20.11|21.97|19.88|0
1654542300000|2022-06-06 19:05:00|22.15|20.04|22.26|20.14|22.33|20.2|22.07|19.97|0
1654542600000|2022-06-06 19:10:00|22.28|20.16|22.28|20.16|22.48|20.34|21.92|19.83|0
1654542900000|2022-06-06 19:15:00|22.3|20.18|22.47|20.33|22.48|20.34|22.14|20.03|0
1654543200000|2022-06-06 19:20:00|22.5|20.35|22.41|20.27|22.64|20.48|22.32|20.19|0
1654543500000|2022-06-06 19:25:00|22.4|20.26|22.43|20.29|22.49|20.34|22.33|20.2|0
1654543800000|2022-06-06 19:30:00|22.44|20.3|22.4|20.26|22.49|20.34|22.29|20.17|0
1654544100000|2022-06-06 19:35:00|22.39|20.25|22.49|20.35|22.63|20.48|22.37|20.24|0
1654544400000|2022-06-06 19:40:00|22.51|20.37|22.14|20.03|22.57|20.42|22.14|20.03|0
1654544700000|2022-06-06 19:45:00|22.15|20.04|22.34|20.22|22.43|20.3|22.08|19.98|0
1654545000000|2022-06-06 19:50:00|22.35|20.05|21.62|19.56|22.35|20.15|21.62|19.56|0
1654545300000|2022-06-06 19:55:00|21.66|19.6|21.74|19.67|21.87|19.79|21.55|19.5|0
1654545600000|2022-06-06 20:00:00|21.8|19.73|21.86|19.78|21.87|19.79|21.77|19.69|0
1654545900000|2022-06-06 20:05:00|21.85|19.77|21.86|19.78|21.88|19.8|21.79|19.72|0
1654546200000|2022-06-06 20:10:00|21.87|19.79|21.87|19.79|21.89|19.8|21.79|19.72|0
1654546500000|2022-06-06 20:15:00|21.86|19.78|21.8|19.72|21.89|19.8|21.79|19.72|0
1654546800000|2022-06-06 20:20:00|21.81|19.73|21.8|19.72|21.81|19.73|21.77|19.7|0
1654547100000|2022-06-06 20:25:00|21.79|19.71|21.85|19.77|21.85|19.77|21.78|19.71|0
1654547400000|2022-06-06 20:30:00|21.83|19.75|21.75|19.68|21.84|19.76|21.74|19.67|0
1654547700000|2022-06-06 20:35:00|21.76|19.67|21.71|19.64|21.77|19.7|21.7|19.63|0
1654548000000|2022-06-06 20:40:00|21.72|19.65|21.72|19.65|21.74|19.67|21.71|19.64|0
1654548300000|2022-06-06 20:45:00|21.73|19.66|21.73|19.66|21.74|19.67|21.72|19.65|0
1654548600000|2022-06-06 20:50:00|21.71|19.64|21.67|19.61|21.73|19.66|21.66|19.6|0
1654548900000|2022-06-06 20:55:00|21.66|19.6|21.73|19.66|21.73|19.66|21.65|19.59|0
1654549200000|2022-06-06 21:00:00|21.72|19.65|21.71|19.64|21.73|19.66|21.71|19.64|0
1654549500000|2022-06-06 21:05:00|21.7|19.63|21.7|19.64|21.7|19.64|21.69|19.62|0
1654549800000|2022-06-06 21:10:00|21.69|19.62|21.71|19.64|21.75|19.68|21.69|19.62|0
1654550100000|2022-06-06 21:15:00|21.7|19.63|21.71|19.64|21.71|19.64|21.69|19.63|0
1654550400000|2022-06-06 21:20:00|21.7|19.63|21.72|19.65|21.73|19.66|21.7|19.63|0
1654550700000|2022-06-06 21:25:00|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1654551000000|2022-06-06 21:30:00|21.72|19.65|21.75|19.67|21.75|19.67|21.72|19.65|0
1654551300000|2022-06-06 21:35:00|21.76|19.68|21.74|19.67|21.76|19.69|21.72|19.65|0
1654551600000|2022-06-06 21:40:00|21.73|19.66|21.72|19.65|21.73|19.66|21.72|19.65|0
1654551900000|2022-06-06 21:45:00|21.71|19.64|21.7|19.64|21.71|19.64|21.7|19.63|0
1654552200000|2022-06-06 21:50:00|21.71|19.65|21.7|19.64|21.71|19.65|21.7|19.64|0
1654552500000|2022-06-06 21:55:00|21.68|19.63|21.68|19.62|21.68|19.63|21.68|19.62|0
1654552800000|2022-06-06 22:00:00|21.72|19.65|21.69|19.62|21.72|19.65|21.61|19.56|0
1654553100000|2022-06-06 22:05:00|21.67|19.6|21.73|19.66|21.73|19.66|21.64|19.58|0
1654553400000|2022-06-06 22:10:00|21.72|19.65|21.68|19.62|21.74|19.67|21.67|19.61|0
1654553700000|2022-06-06 22:15:00|21.7|19.64|21.74|19.67|21.77|19.7|21.67|19.61|0
1654554000000|2022-06-06 22:20:00|21.75|19.68|21.82|19.74|21.83|19.75|21.75|19.68|0
1654554300000|2022-06-06 22:25:00|21.83|19.75|21.8|19.72|21.83|19.75|21.78|19.7|0
1654554600000|2022-06-06 22:30:00|21.79|19.73|21.85|19.77|21.86|19.78|21.79|19.71|0
1654554900000|2022-06-06 22:35:00|21.84|19.76|21.91|19.82|21.94|19.85|21.8|19.73|0
1654555200000|2022-06-06 22:40:00|21.9|19.81|21.9|19.81|21.93|19.84|21.86|19.77|0
1654555500000|2022-06-06 22:45:00|21.89|19.8|21.86|19.78|21.9|19.81|21.82|19.74|0
1654555800000|2022-06-06 22:50:00|21.85|19.77|21.87|19.78|21.88|19.79|21.81|19.73|0
1654556100000|2022-06-06 22:55:00|21.88|19.79|21.88|19.79|21.92|19.83|21.87|19.79|0
1654556400000|2022-06-06 23:00:00|21.87|19.78|21.85|19.77|21.9|19.82|21.85|19.77|0
1654556700000|2022-06-06 23:05:00|21.86|19.76|21.79|19.71|21.86|19.76|21.79|19.71|0
1654557000000|2022-06-06 23:10:00|21.8|19.72|21.77|19.69|21.8|19.73|21.76|19.69|0
1654557300000|2022-06-06 23:15:00|21.76|19.7|21.77|19.69|21.78|19.7|21.76|19.68|0
1654557600000|2022-06-06 23:20:00|21.76|19.68|21.79|19.71|21.79|19.72|21.76|19.68|0
1654557900000|2022-06-06 23:25:00|21.78|19.72|21.77|19.7|21.79|19.72|21.76|19.68|0
1654558200000|2022-06-06 23:30:00|21.75|19.68|21.77|19.7|21.77|19.7|21.75|19.68|0
1654558500000|2022-06-06 23:35:00|21.76|19.69|21.78|19.71|21.8|19.72|21.75|19.68|0
1654558800000|2022-06-06 23:40:00|21.79|19.72|21.76|19.69|21.81|19.73|21.76|19.69|0
1654559100000|2022-06-06 23:45:00|21.75|19.68|21.63|19.57|21.76|19.69|21.63|19.57|0
1654559400000|2022-06-06 23:50:00|21.62|19.56|21.62|19.56|21.65|19.59|21.57|19.51|0
1654559700000|2022-06-06 23:55:00|21.61|19.55|21.67|19.61|21.67|19.61|21.58|19.52|0
1654560000000|2022-06-07 00:00:00|21.66|19.6|21.94|19.85|21.95|19.86|21.65|19.59|0
1654560300000|2022-06-07 00:05:00|21.95|19.86|22.01|19.92|22.03|19.93|21.94|19.85|0
1654560600000|2022-06-07 00:10:00|22.02|19.91|22.06|19.96|22.09|19.98|22.01|19.91|0
1654560900000|2022-06-07 00:15:00|22.07|19.97|22.02|19.92|22.12|20.02|21.99|19.9|0
1654561200000|2022-06-07 00:20:00|22.04|19.94|22.12|20.01|22.14|20.03|22.03|19.93|0
1654561500000|2022-06-07 00:25:00|22.13|20.02|22.11|20|22.16|20.05|22.1|20|0
1654561800000|2022-06-07 00:30:00|22.12|20.01|22.26|20.14|22.28|20.15|22.12|20|0
1654562100000|2022-06-07 00:35:00|22.21|20.09|22.11|20|22.23|20.11|22.11|20|0
1654562400000|2022-06-07 00:40:00|22.1|19.99|22.09|19.98|22.15|20.04|22.09|19.98|0
1654562700000|2022-06-07 00:45:00|22.1|19.99|22.11|20|22.17|20.06|22.09|19.98|0
1654563000000|2022-06-07 00:50:00|22.1|19.99|22.18|20.07|22.19|20.08|22.08|19.98|0
1654563300000|2022-06-07 00:55:00|22.14|20.03|22.13|20.02|22.16|20.05|22.11|20|0
1654563600000|2022-06-07 01:00:00|22.12|20.03|22.01|19.91|22.13|20.03|22.01|19.91|0
1654563900000|2022-06-07 01:05:00|22.02|19.92|22.03|19.93|22.04|19.94|21.96|19.87|0
1654564200000|2022-06-07 01:10:00|22.02|19.92|22.07|19.97|22.09|19.99|22|19.9|0
1654564500000|2022-06-07 01:15:00|22.09|19.98|21.98|19.89|22.1|19.99|21.95|19.86|0
1654564800000|2022-06-07 01:20:00|21.99|19.9|22.06|19.96|22.08|19.98|21.99|19.9|0
1654565100000|2022-06-07 01:25:00|22.07|19.97|22.64|20.49|22.75|20.59|22.07|19.97|0
1654565400000|2022-06-07 01:30:00|22.61|20.46|22.54|20.39|22.71|20.55|22.52|20.38|0
1654565700000|2022-06-07 01:35:00|22.53|20.42|22.48|20.34|22.58|20.43|22.44|20.3|0
1654566000000|2022-06-07 01:40:00|22.49|20.35|22.35|20.22|22.51|20.37|22.35|20.22|0
1654566300000|2022-06-07 01:45:00|22.34|20.21|22.34|20.21|22.39|20.26|22.3|20.17|0
1654566600000|2022-06-07 01:50:00|22.33|20.2|22.36|20.23|22.37|20.24|22.33|20.2|0
1654566900000|2022-06-07 01:55:00|22.37|20.24|22.4|20.26|22.48|20.34|22.36|20.23|0
1654567200000|2022-06-07 02:00:00|22.39|20.25|22.43|20.29|22.45|20.31|22.35|20.22|0
1654567500000|2022-06-07 02:05:00|22.42|20.28|22.56|20.42|22.56|20.42|22.39|20.25|0
1654567800000|2022-06-07 02:10:00|22.55|20.41|22.61|20.45|22.62|20.46|22.55|20.41|0
1654568100000|2022-06-07 02:15:00|22.6|20.44|22.6|20.45|22.62|20.47|22.54|20.4|0
1654568400000|2022-06-07 02:20:00|22.59|20.44|22.5|20.36|22.6|20.45|22.48|20.34|0
1654568700000|2022-06-07 02:25:00|22.49|20.35|22.55|20.4|22.56|20.41|22.48|20.34|0
1654569000000|2022-06-07 02:30:00|22.56|20.41|22.59|20.44|22.6|20.45|22.53|20.38|0
1654569300000|2022-06-07 02:35:00|22.58|20.43|22.58|20.43|22.6|20.45|22.55|20.4|0
1654569600000|2022-06-07 02:40:00|22.59|20.44|22.6|20.45|22.61|20.45|22.58|20.43|0
1654569900000|2022-06-07 02:45:00|22.61|20.46|22.65|20.49|22.68|20.52|22.61|20.46|0
1654570200000|2022-06-07 02:50:00|22.66|20.5|22.61|20.46|22.66|20.5|22.61|20.45|0
1654570500000|2022-06-07 02:55:00|22.62|20.47|22.62|20.47|22.67|20.52|22.61|20.46|0
1654570800000|2022-06-07 03:00:00|22.6|20.46|21.92|19.84|22.63|20.48|21.91|19.82|0
1654571100000|2022-06-07 03:05:00|21.91|19.83|21.93|19.84|21.93|19.84|21.9|19.82|0
1654571400000|2022-06-07 03:10:00|21.92|19.83|21.86|19.78|21.92|19.83|21.84|19.76|0
1654571700000|2022-06-07 03:15:00|21.85|19.77|21.72|19.65|21.86|19.78|21.69|19.63|0
1654572000000|2022-06-07 03:20:00|21.73|19.66|21.67|19.6|21.74|19.67|21.67|19.6|0
1654572300000|2022-06-07 03:25:00|21.66|19.61|21.69|19.62|21.69|19.62|21.61|19.55|0
1654572600000|2022-06-07 03:30:00|21.68|19.63|21.7|19.63|21.7|19.64|21.68|19.61|0
1654572900000|2022-06-07 03:35:00|21.69|19.62|21.66|19.6|21.73|19.66|21.63|19.57|0
1654573200000|2022-06-07 03:40:00|21.67|19.61|21.64|19.58|21.68|19.62|21.64|19.57|0
1654573500000|2022-06-07 03:45:00|21.65|19.57|21.61|19.56|21.66|19.6|21.6|19.54|0
1654573800000|2022-06-07 03:50:00|21.62|19.55|21.59|19.53|21.65|19.59|21.58|19.52|0
1654574100000|2022-06-07 03:55:00|21.6|19.54|21.7|19.63|21.7|19.63|21.57|19.51|0
1654574400000|2022-06-07 04:00:00|21.69|19.62|21.74|19.67|21.77|19.69|21.68|19.62|0
1654574700000|2022-06-07 04:05:00|21.75|19.68|21.98|19.89|22.26|20.14|21.75|19.68|0
1654575000000|2022-06-07 04:10:00|21.99|19.9|21.97|19.88|21.99|19.9|21.96|19.87|0
1654575300000|2022-06-07 04:15:00|21.98|19.87|21.96|19.87|22|19.9|21.96|19.87|0
1654575600000|2022-06-07 04:20:00|21.97|19.88|21.92|19.83|21.97|19.88|21.91|19.82|0
1654575900000|2022-06-07 04:25:00|21.91|19.82|21.89|19.8|21.94|19.85|21.89|19.8|0
1654576200000|2022-06-07 04:30:00|21.9|19.81|22.14|20.03|22.15|20.04|21.89|19.8|0
1654576500000|2022-06-07 04:35:00|22.15|20.04|22.08|19.98|22.15|20.04|22.05|19.95|0
1654576800000|2022-06-07 04:40:00|22.09|19.97|22.08|19.98|22.12|20.01|22.07|19.97|0
1654577100000|2022-06-07 04:45:00|22.1|19.99|22.09|19.99|22.16|20.05|22.08|19.98|0
1654577400000|2022-06-07 04:50:00|22.1|20|22.1|19.99|22.11|20|22.06|19.96|0
1654577700000|2022-06-07 04:55:00|22.09|19.98|22.06|19.96|22.09|19.99|22.04|19.94|0
1654578000000|2022-06-07 05:00:00|22.07|19.97|22.04|19.94|22.08|19.98|22.01|19.91|0
1654578300000|2022-06-07 05:05:00|22.05|19.95|22.16|20.05|22.17|20.05|22.05|19.95|0
1654578600000|2022-06-07 05:10:00|22.17|20.04|22.2|20.09|22.22|20.11|22.13|20.02|0
1654578900000|2022-06-07 05:15:00|22.21|20.08|22.16|20.05|22.21|20.09|22.12|20.02|0
1654579200000|2022-06-07 05:20:00|22.17|20.06|22.3|20.18|22.32|20.19|22.12|20.01|0
1654579500000|2022-06-07 05:25:00|22.31|20.19|22.19|20.07|22.49|20.35|22.1|20|0
1654579800000|2022-06-07 05:30:00|22.18|20.06|22.86|20.69|22.94|20.76|22.15|20.04|0
1654580100000|2022-06-07 05:35:00|22.85|20.68|22.88|20.7|22.92|20.74|22.81|20.64|0
1654580400000|2022-06-07 05:40:00|22.87|20.69|22.83|20.66|22.87|20.69|22.78|20.61|0
1654580700000|2022-06-07 05:45:00|22.82|20.65|22.82|20.65|22.89|20.71|22.77|20.6|0
1654581000000|2022-06-07 05:50:00|22.81|20.64|22.81|20.64|22.84|20.66|22.77|20.6|0
1654581300000|2022-06-07 05:55:00|22.8|20.63|22.87|20.69|22.88|20.7|22.75|20.58|0
1654581600000|2022-06-07 06:00:00|22.85|20.67|22.54|20.39|22.85|20.67|22.5|20.35|0
1654581900000|2022-06-07 06:05:00|22.51|20.36|22.61|20.45|22.63|20.47|22.51|20.36|0
1654582200000|2022-06-07 06:10:00|22.62|20.46|22.55|20.41|22.62|20.46|22.55|20.41|0
1654582500000|2022-06-07 06:15:00|22.53|20.4|22.52|20.38|22.56|20.42|22.48|20.34|0
1654582800000|2022-06-07 06:20:00|22.51|20.37|22.54|20.4|22.57|20.42|22.46|20.32|0
1654583100000|2022-06-07 06:25:00|22.53|20.39|22.43|20.3|22.57|20.42|22.43|20.3|0
1654583400000|2022-06-07 06:30:00|22.42|20.29|22.49|20.35|22.5|20.36|22.37|20.24|0
1654583700000|2022-06-07 06:35:00|22.48|20.34|22.52|20.38|22.54|20.39|22.46|20.32|0
1654584000000|2022-06-07 06:40:00|22.51|20.37|22.56|20.41|22.56|20.41|22.45|20.31|0
1654584300000|2022-06-07 06:45:00|22.55|20.4|22.58|20.43|22.7|20.54|22.55|20.4|0
1654584600000|2022-06-07 06:50:00|22.6|20.45|22.56|20.41|22.6|20.45|22.48|20.34|0
1654584900000|2022-06-07 06:55:00|22.59|20.44|22.57|20.42|22.64|20.49|22.57|20.42|0
1654585200000|2022-06-07 07:00:00|22.58|20.43|22.54|20.39|22.58|20.43|22.38|20.25|0
1654585500000|2022-06-07 07:05:00|22.57|20.4|22.39|20.26|22.6|20.45|22.39|20.26|0
1654585800000|2022-06-07 07:10:00|22.41|20.27|22.24|20.12|22.43|20.3|22.22|20.11|0
1654586100000|2022-06-07 07:15:00|22.22|20.1|22.37|20.24|22.41|20.28|22.1|19.99|0
1654586400000|2022-06-07 07:20:00|22.38|20.25|22.61|20.45|22.87|20.69|22.33|20.2|0
1654586700000|2022-06-07 07:25:00|22.59|20.44|22.57|20.42|22.64|20.48|22.49|20.35|0
1654587000000|2022-06-07 07:30:00|22.58|20.43|22.51|20.37|22.58|20.43|22.39|20.26|0
1654587300000|2022-06-07 07:35:00|22.52|20.38|22.67|20.51|22.67|20.51|22.49|20.35|0
1654587600000|2022-06-07 07:40:00|22.68|20.52|22.54|20.39|22.68|20.52|22.5|20.36|0
1654587900000|2022-06-07 07:45:00|22.55|20.4|22.43|20.3|22.55|20.4|22.32|20.19|0
1654588200000|2022-06-07 07:50:00|22.45|20.29|22.46|20.32|22.49|20.35|22.38|20.25|0
1654588500000|2022-06-07 07:55:00|22.47|20.33|22.49|20.35|22.51|20.37|22.4|20.26|0
1654588800000|2022-06-07 08:00:00|22.48|20.34|22.42|20.29|22.54|20.4|22.4|20.26|0
1654589100000|2022-06-07 08:05:00|22.41|20.27|22.38|20.25|22.43|20.29|22.31|20.18|0
1654589400000|2022-06-07 08:10:00|22.37|20.24|22.42|20.28|22.44|20.31|22.35|20.23|0
1654589700000|2022-06-07 08:15:00|22.41|20.27|22.46|20.32|22.54|20.39|22.41|20.27|0
1654590000000|2022-06-07 08:20:00|22.44|20.3|22.42|20.29|22.5|20.36|22.4|20.27|0
1654590300000|2022-06-07 08:25:00|22.43|20.32|22.46|20.32|22.47|20.33|22.35|20.22|0
1654590600000|2022-06-07 08:30:00|22.45|20.31|22.4|20.27|22.48|20.34|22.37|20.24|0
1654590900000|2022-06-07 08:35:00|22.41|20.28|22.24|20.12|22.42|20.28|22.22|20.11|0
1654591200000|2022-06-07 08:40:00|22.23|20.11|22.41|20.28|22.62|20.47|22.23|20.11|0
1654591500000|2022-06-07 08:45:00|22.39|20.26|22.44|20.3|22.45|20.31|22.38|20.25|0
1654591800000|2022-06-07 08:50:00|22.45|20.31|22.45|20.31|22.49|20.35|22.43|20.29|0
1654592100000|2022-06-07 08:55:00|22.46|20.32|22.45|20.31|22.48|20.34|22.42|20.28|0
1654592400000|2022-06-07 09:00:00|22.46|20.32|22.56|20.42|22.56|20.42|22.41|20.27|0
1654592700000|2022-06-07 09:05:00|22.55|20.41|22.59|20.44|22.65|20.5|22.54|20.39|0
1654593000000|2022-06-07 09:10:00|22.6|20.45|22.67|20.51|22.68|20.52|22.58|20.43|0
1654593300000|2022-06-07 09:15:00|22.68|20.52|22.56|20.41|22.71|20.55|22.56|20.41|0
1654593600000|2022-06-07 09:20:00|22.58|20.43|22.51|20.37|22.58|20.43|22.5|20.36|0
1654593900000|2022-06-07 09:25:00|22.52|20.35|22.45|20.31|22.52|20.35|22.42|20.29|0
1654594200000|2022-06-07 09:30:00|22.44|20.3|22.42|20.29|22.46|20.32|22.38|20.25|0
1654594500000|2022-06-07 09:35:00|22.41|20.28|22.51|20.36|22.51|20.36|22.4|20.27|0
1654594800000|2022-06-07 09:40:00|22.52|20.37|22.62|20.47|22.64|20.48|22.52|20.37|0
1654595100000|2022-06-07 09:45:00|22.63|20.49|22.65|20.49|22.67|20.51|22.62|20.46|0
1654595400000|2022-06-07 09:50:00|22.66|20.5|22.69|20.53|22.7|20.54|22.65|20.49|0
1654595700000|2022-06-07 09:55:00|22.7|20.54|22.69|20.53|22.71|20.55|22.62|20.47|0
1654596000000|2022-06-07 10:00:00|22.7|20.54|22.63|20.48|22.7|20.54|22.62|20.47|0
1654596300000|2022-06-07 10:05:00|22.64|20.49|22.63|20.47|22.65|20.49|22.62|20.47|0
1654596600000|2022-06-07 10:10:00|22.64|20.48|22.64|20.48|22.65|20.49|22.62|20.47|0
1654596900000|2022-06-07 10:15:00|22.65|20.49|22.94|20.76|22.95|20.76|22.64|20.48|0
1654597200000|2022-06-07 10:20:00|22.95|20.77|22.95|20.76|23.06|20.86|22.91|20.73|0
1654597500000|2022-06-07 10:25:00|22.94|20.75|22.64|20.48|22.97|20.78|22.39|20.26|0
1654597800000|2022-06-07 10:30:00|22.63|20.45|22.49|20.35|22.64|20.47|22.47|20.33|0
1654598100000|2022-06-07 10:35:00|22.48|20.34|22.4|20.27|22.5|20.36|22.38|20.25|0
1654598400000|2022-06-07 10:40:00|22.39|20.26|22.52|20.38|22.52|20.38|22.39|20.25|0
1654598700000|2022-06-07 10:45:00|22.51|20.37|22.39|20.25|22.51|20.38|22.37|20.24|0
1654599000000|2022-06-07 10:50:00|22.38|20.24|22.37|20.24|22.41|20.28|22.32|20.19|0
1654599300000|2022-06-07 10:55:00|22.38|20.25|22.82|20.65|22.91|20.73|22.33|20.21|0
1654599600000|2022-06-07 11:00:00|22.84|20.67|22.88|20.7|25.6|23.2|19.27|17.44|0
1654599900000|2022-06-07 11:05:00|22.9|20.72|23.18|20.97|23.21|21|22.87|20.69|0
1654600200000|2022-06-07 11:10:00|23.23|21.02|23.06|20.86|23.59|21.35|22.84|20.66|0
1654600500000|2022-06-07 11:15:00|23.08|20.87|22.83|20.65|23.1|20.9|22.81|20.64|0
1654600800000|2022-06-07 11:20:00|22.82|20.66|23.13|20.93|23.22|21.01|22.81|20.63|0
1654601100000|2022-06-07 11:25:00|23.14|20.92|23.03|20.84|23.2|20.99|22.99|20.8|0
1654601400000|2022-06-07 11:30:00|23.04|20.85|23|20.81|23.07|20.87|22.97|20.78|0
1654601700000|2022-06-07 11:35:00|22.99|20.8|22.99|20.8|23.03|20.83|22.96|20.77|0
1654602000000|2022-06-07 11:40:00|22.97|20.78|23.08|20.88|23.09|20.89|22.97|20.78|0
1654602300000|2022-06-07 11:45:00|23.07|20.87|22.99|20.8|23.08|20.88|22.98|20.79|0
1654602600000|2022-06-07 11:50:00|23.01|20.82|23.09|20.89|23.09|20.9|22.99|20.8|0
1654602900000|2022-06-07 11:55:00|23.08|20.91|23.04|20.85|23.11|20.91|23.02|20.83|0
1654603200000|2022-06-07 12:00:00|23.02|20.83|23.13|20.93|23.13|20.93|22.96|20.77|0
1654603500000|2022-06-07 12:05:00|23.14|20.94|23.15|20.95|23.16|20.96|23.06|20.87|0
1654603800000|2022-06-07 12:10:00|23.16|20.92|23.15|20.95|23.21|21|23.1|20.9|0
1654604100000|2022-06-07 12:15:00|23.14|20.94|23.24|21.03|23.27|21.06|23.11|20.91|0
1654604400000|2022-06-07 12:20:00|23.25|21.04|23.09|20.89|23.25|21.04|23.04|20.84|0
1654604700000|2022-06-07 12:25:00|23.07|20.87|23.11|20.91|23.11|20.91|23.04|20.84|0
1654605000000|2022-06-07 12:30:00|23.1|20.9|23.09|20.89|23.33|21.11|23.08|20.88|0
1654605300000|2022-06-07 12:35:00|23.11|20.91|23.18|20.97|23.28|21.06|23.06|20.86|0
1654605600000|2022-06-07 12:40:00|23.19|20.98|23.16|20.95|23.29|21.07|23.15|20.94|0
1654605900000|2022-06-07 12:45:00|23.15|20.94|23.29|21.07|23.3|21.08|23.05|20.86|0
1654606200000|2022-06-07 12:50:00|23.3|21.08|23.33|21.11|23.35|21.12|23.19|20.99|0
1654606500000|2022-06-07 12:55:00|23.32|21.1|23.38|21.15|23.4|21.17|23.26|21.04|0
1654606800000|2022-06-07 13:00:00|23.39|21.17|23.28|21.07|23.4|21.17|23.27|21.06|0
1654607100000|2022-06-07 13:05:00|23.29|21.08|23.36|21.13|23.38|21.15|23.25|21.04|0
1654607400000|2022-06-07 13:10:00|23.34|21.12|23.46|21.22|23.51|21.28|23.32|21.1|0
1654607700000|2022-06-07 13:15:00|23.45|21.21|23.39|21.17|23.45|21.21|23.3|21.08|0
1654608000000|2022-06-07 13:20:00|23.4|21.18|23.36|21.14|23.41|21.18|23.3|21.08|0
1654608300000|2022-06-07 13:25:00|23.34|21.12|23.24|21.03|23.41|21.18|23.24|21.03|0
1654608600000|2022-06-07 13:30:00|23.23|21.02|22.79|20.62|23.42|21.19|22.76|20.59|0
1654608900000|2022-06-07 13:35:00|22.81|20.64|22.86|20.68|22.93|20.75|22.66|20.5|0
1654609200000|2022-06-07 13:40:00|22.84|20.67|22.7|20.54|22.93|20.75|22.66|20.5|0
1654609500000|2022-06-07 13:45:00|22.69|20.53|22.6|20.45|22.8|20.63|22.57|20.42|0
1654609800000|2022-06-07 13:50:00|22.59|20.44|22.46|20.32|22.63|20.47|22.26|20.14|0
1654610100000|2022-06-07 13:55:00|22.42|20.28|22.6|20.44|22.68|20.52|22.36|20.23|0
1654610400000|2022-06-07 14:00:00|22.59|20.42|22.36|20.23|22.7|20.53|22.35|20.22|0
1654610700000|2022-06-07 14:05:00|22.35|20.22|22.96|20.77|23.14|20.93|22.26|20.14|0
1654611000000|2022-06-07 14:10:00|22.93|20.74|23.08|20.88|23.21|21|22.86|20.68|0
1654611300000|2022-06-07 14:15:00|23.07|20.87|23.05|20.85|23.22|21.01|22.93|20.75|0
1654611600000|2022-06-07 14:20:00|23.02|20.82|22.8|20.63|23.12|20.91|22.63|20.48|0
1654611900000|2022-06-07 14:25:00|22.79|20.62|22.28|20.16|22.86|20.69|22.23|20.11|0
1654612200000|2022-06-07 14:30:00|22.27|20.15|21.97|19.88|22.34|20.21|21.95|19.86|0
1654612500000|2022-06-07 14:35:00|21.98|19.87|21.98|19.89|22.56|20.41|21.93|19.84|0
1654612800000|2022-06-07 14:40:00|22|19.9|22.23|20.12|22.29|20.17|21.83|19.75|0
1654613100000|2022-06-07 14:45:00|22.21|20.1|22.07|19.97|22.28|20.16|22.05|19.95|0
1654613400000|2022-06-07 14:50:00|22.06|19.96|22.11|20|22.22|20.11|22.05|19.95|0
1654613700000|2022-06-07 14:55:00|22.13|20.02|22.27|20.15|22.32|20.19|22.11|20|0
1654614000000|2022-06-07 15:00:00|22.26|20.14|22.35|20.22|22.37|20.24|22.14|20.03|0
1654614300000|2022-06-07 15:05:00|22.36|20.23|22.05|19.95|22.5|20.36|22.05|19.95|0
1654614600000|2022-06-07 15:10:00|22.08|19.98|21.94|19.85|22.1|20|21.88|19.8|0
1654614900000|2022-06-07 15:15:00|21.96|19.87|22.05|19.95|22.16|20.05|21.92|19.83|0
1654615200000|2022-06-07 15:20:00|22.02|19.92|22.27|20.15|22.27|20.15|21.97|19.88|0
1654615500000|2022-06-07 15:25:00|22.29|20.17|22.38|20.25|22.45|20.31|22.18|20.07|0
1654615800000|2022-06-07 15:30:00|22.37|20.24|22.27|20.15|22.38|20.24|21.86|19.78|0
1654616100000|2022-06-07 15:35:00|22.26|20.14|22.18|20.07|22.4|20.27|22.17|20.06|0
1654616400000|2022-06-07 15:40:00|22.22|20.1|22.25|20.13|22.3|20.17|22.17|20.06|0
1654616700000|2022-06-07 15:45:00|22.27|20.14|22.52|20.37|22.55|20.4|22.15|20.04|0
1654617000000|2022-06-07 15:50:00|22.54|20.39|22.49|20.35|22.58|20.43|22.36|20.23|0
1654617300000|2022-06-07 15:55:00|22.5|20.36|21.83|19.75|22.5|20.36|21.77|19.7|0
1654617600000|2022-06-07 16:00:00|21.81|19.73|21.89|19.81|21.93|19.84|21.75|19.68|0
1654617900000|2022-06-07 16:05:00|21.9|19.82|21.99|19.9|22.11|20|21.9|19.82|0
1654618200000|2022-06-07 16:10:00|21.97|19.88|21.81|19.74|22.03|19.93|21.79|19.72|0
1654618500000|2022-06-07 16:15:00|21.84|19.76|22.01|19.91|22.11|20.01|21.8|19.73|0
1654618800000|2022-06-07 16:20:00|22.03|19.93|21.95|19.86|22.07|19.97|21.92|19.83|0
1654619100000|2022-06-07 16:25:00|21.96|19.87|21.87|19.79|21.96|19.87|21.8|19.72|0
1654619400000|2022-06-07 16:30:00|21.86|19.78|21.7|19.64|21.95|19.86|21.66|19.59|0
1654619700000|2022-06-07 16:35:00|21.69|19.63|21.62|19.56|21.76|19.69|21.62|19.56|0
1654620000000|2022-06-07 16:40:00|21.61|19.55|21.53|19.48|21.61|19.55|21.4|19.36|0
1654620300000|2022-06-07 16:45:00|21.52|19.47|21.44|19.4|21.52|19.47|21.41|19.37|0
1654620600000|2022-06-07 16:50:00|21.43|19.39|21.38|19.34|21.57|19.51|21.35|19.32|0
1654620900000|2022-06-07 16:55:00|21.39|19.35|21.41|19.37|21.5|19.45|21.36|19.32|0
1654621200000|2022-06-07 17:00:00|21.4|19.36|21.28|19.25|21.48|19.43|21.26|19.24|0
1654621500000|2022-06-07 17:05:00|21.29|19.26|21.18|19.16|21.37|19.34|21.18|19.16|0
1654621800000|2022-06-07 17:10:00|21.16|19.14|21.16|19.14|21.25|19.23|21.13|19.12|0
1654622100000|2022-06-07 17:15:00|21.15|19.13|21.1|19.09|21.18|19.16|21.04|19.04|0
1654622400000|2022-06-07 17:20:00|21.11|19.1|20.83|18.84|21.45|19.4|20.71|18.74|0
1654622700000|2022-06-07 17:25:00|20.82|18.86|20.8|18.82|20.86|18.88|20.76|18.79|0
1654623000000|2022-06-07 17:30:00|20.74|18.77|20.8|18.82|20.87|18.88|20.73|18.75|0
1654623300000|2022-06-07 17:35:00|20.82|18.83|20.81|18.83|20.91|18.92|20.75|18.78|0
1654623600000|2022-06-07 17:40:00|20.8|18.82|20.82|18.84|20.92|18.93|20.8|18.82|0
1654623900000|2022-06-07 17:45:00|20.83|18.85|20.82|18.84|20.91|18.92|20.76|18.78|0
1654624200000|2022-06-07 17:50:00|20.81|18.83|20.85|18.86|20.87|18.88|20.72|18.75|0
1654624500000|2022-06-07 17:55:00|20.87|18.88|20.65|18.68|20.9|18.91|20.57|18.61|0
1654624800000|2022-06-07 18:00:00|20.64|18.67|20.53|18.58|20.7|18.73|20.52|18.57|0
1654625100000|2022-06-07 18:05:00|20.52|18.57|20.22|18.3|20.56|18.6|20.21|18.29|0
1654625400000|2022-06-07 18:10:00|20.21|18.29|20.11|18.2|20.24|18.31|20.09|18.18|0
1654625700000|2022-06-07 18:15:00|20.09|18.18|20.23|18.3|20.25|18.32|20.06|18.15|0
1654626000000|2022-06-07 18:20:00|20.24|18.31|20.19|18.27|20.26|18.33|20.18|18.26|0
1654626300000|2022-06-07 18:25:00|20.18|18.26|20.15|18.23|20.25|18.32|20.12|18.2|0
1654626600000|2022-06-07 18:30:00|20.17|18.25|20.02|18.11|20.19|18.27|19.98|18.08|0
1654626900000|2022-06-07 18:35:00|20.01|18.1|20.09|18.18|20.11|18.19|19.99|18.09|0
1654627200000|2022-06-07 18:40:00|20.07|18.16|20.37|18.43|20.44|18.49|20.06|18.15|0
1654627500000|2022-06-07 18:45:00|20.4|18.45|20.48|18.53|20.52|18.57|20.28|18.35|0
1654627800000|2022-06-07 18:50:00|20.47|18.52|20.37|18.43|20.5|18.55|20.34|18.4|0
1654628100000|2022-06-07 18:55:00|20.4|18.46|20.27|18.34|20.44|18.49|20.25|18.32|0
1654628400000|2022-06-07 19:00:00|20.26|18.33|20.11|18.2|20.29|18.36|20.09|18.17|0
1654628700000|2022-06-07 19:05:00|20.1|18.19|20.1|18.19|20.18|18.26|20.02|18.11|0
1654629000000|2022-06-07 19:10:00|20.08|18.17|20.15|18.23|20.22|18.29|20.03|18.12|0
1654629300000|2022-06-07 19:15:00|20.14|18.24|20.06|18.15|20.15|18.24|20.02|18.11|0
1654629600000|2022-06-07 19:20:00|20.05|18.14|20.02|18.11|20.08|18.17|19.95|18.05|0
1654629900000|2022-06-07 19:25:00|20|18.1|19.99|18.09|20.06|18.15|19.96|18.06|0
1654630200000|2022-06-07 19:30:00|20|18.1|20.01|18.11|20.56|18.61|19.9|18.01|0
1654630500000|2022-06-07 19:35:00|20.02|18.12|19.88|17.98|20.04|18.13|19.88|17.98|0
1654630800000|2022-06-07 19:40:00|19.87|17.97|19.89|18|19.96|18.06|19.83|17.94|0
1654631100000|2022-06-07 19:45:00|19.88|17.98|19.77|17.89|19.92|18.02|19.75|17.87|0
1654631400000|2022-06-07 19:50:00|19.78|17.85|19.72|17.85|19.84|17.95|19.68|17.81|0
1654631700000|2022-06-07 19:55:00|19.73|17.83|19.87|17.98|19.87|17.98|19.7|17.82|0
1654632000000|2022-06-07 20:00:00|19.85|17.96|20.02|18.12|20.08|18.17|19.85|17.96|0
1654632300000|2022-06-07 20:05:00|20.01|18.11|19.98|18.08|20.04|18.13|19.95|18.05|0
1654632600000|2022-06-07 20:10:00|19.99|18.07|19.99|18.08|19.99|18.08|19.96|18.06|0
1654632900000|2022-06-07 20:15:00|19.98|18.07|20.04|18.13|20.06|18.15|19.98|18.07|0
1654633200000|2022-06-07 20:20:00|20.03|18.12|20.04|18.13|20.06|18.15|19.98|18.08|0
1654633500000|2022-06-07 20:25:00|20.05|18.14|20.1|18.18|20.1|18.18|20.03|18.12|0
1654633800000|2022-06-07 20:30:00|20.09|18.19|20.08|18.17|20.13|18.22|20.08|18.17|0
1654634100000|2022-06-07 20:35:00|20.09|18.18|20.09|18.18|20.11|18.19|20.07|18.16|0
1654634400000|2022-06-07 20:40:00|20.1|18.17|20.13|18.21|20.15|18.23|20.06|18.15|0
1654634700000|2022-06-07 20:45:00|20.14|18.22|20.14|18.22|20.14|18.22|20.1|18.18|0
1654635000000|2022-06-07 20:50:00|20.13|18.21|20.14|18.22|20.18|18.26|20.12|18.21|0
1654635300000|2022-06-07 20:55:00|20.16|18.24|20.13|18.22|20.17|18.25|20.12|18.2|0
1654635600000|2022-06-07 21:00:00|20.15|18.23|20.15|18.23|20.17|18.25|20.14|18.23|0
1654635900000|2022-06-07 21:05:00|20.14|18.24|20.15|18.23|20.16|18.24|20.14|18.23|0
1654636200000|2022-06-07 21:10:00|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1654636500000|2022-06-07 21:15:00|20.15|18.23|20.14|18.22|20.15|18.23|20.14|18.22|0
1654636800000|2022-06-07 21:20:00|20.13|18.21|20.13|18.21|20.14|18.21|20.13|18.21|0
1654637100000|2022-06-07 21:25:00|20.14|18.22|20.13|18.22|20.16|18.24|20.13|18.22|0
1654637400000|2022-06-07 21:30:00|20.12|18.21|20.11|18.19|20.12|18.21|20.1|18.19|0
1654637700000|2022-06-07 21:35:00|20.1|18.18|20.09|18.17|20.1|18.19|20.08|18.16|0
1654638000000|2022-06-07 21:40:00|20.1|18.18|20.1|18.19|20.11|18.2|20.1|18.18|0
1654638300000|2022-06-07 21:45:00|20.11||20.1||20.11||20.1||0
1654638600000|2022-06-07 21:50:00|20.11|18.18|20.09|18.18|20.11|18.18|20.09|18.18|0
1654638900000|2022-06-07 21:55:00|20.1||20.09||20.1||20.09||0
1654639200000|2022-06-07 22:00:00|20.13|18.21|20.02|18.12|20.13|18.21|19.99|18.09|0
1654639500000|2022-06-07 22:05:00|20.04|18.13|20.06|18.15|20.1|18.18|20.04|18.13|0
1654639800000|2022-06-07 22:10:00|20.05|18.14|19.97|18.07|20.05|18.14|19.94|18.04|0
1654640100000|2022-06-07 22:15:00|19.96|18.06|20|18.09|20.03|18.12|19.96|18.06|0
1654640400000|2022-06-07 22:20:00|20.01|18.1|20.02|18.12|20.06|18.15|20.01|18.1|0
1654640700000|2022-06-07 22:25:00|20.01|18.11|20.02|18.12|20.06|18.15|19.98|18.08|0
1654641000000|2022-06-07 22:30:00|20.01|18.11|20.06|18.15|20.06|18.15|20.01|18.11|0
1654641300000|2022-06-07 22:35:00|20.05|18.14|20.08|18.17|20.1|18.19|20.03|18.12|0
1654641600000|2022-06-07 22:40:00|20.07|18.16|20.03|18.12|20.08|18.17|20.03|18.12|0
1654641900000|2022-06-07 22:45:00|20.04|18.13|20.09|18.18|20.1|18.19|20.02|18.11|0
1654642200000|2022-06-07 22:50:00|20.08|18.17|20.05|18.14|20.11|18.19|20.05|18.14|0
1654642500000|2022-06-07 22:55:00|20.06|18.15|20.05|18.14|20.08|18.17|20.04|18.14|0
1654642800000|2022-06-07 23:00:00|20.04|18.13|20.03|18.12|20.05|18.14|20.03|18.12|0
1654643100000|2022-06-07 23:05:00|20.02|18.11|20.03|18.12|20.03|18.13|20.01|18.1|0
1654643400000|2022-06-07 23:10:00|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1654643700000|2022-06-07 23:15:00|20.04|18.13|20.01|18.1|20.04|18.13|20.01|18.1|0
1654644000000|2022-06-07 23:20:00|20.02|18.11|20.01|18.11|20.04|18.13|20|18.1|0
1654644300000|2022-06-07 23:25:00|20|18.1|20.01|18.11|20.01|18.11|19.97|18.07|0
1654644600000|2022-06-07 23:30:00|20|18.1|20.11|18.19|20.11|18.19|19.99|18.09|0
1654644900000|2022-06-07 23:35:00|20.12|18.2|20.12|18.2|20.13|18.21|20.06|18.15|0
1654645200000|2022-06-07 23:40:00|20.13|18.21|20.21|18.28|20.23|18.31|20.11|18.19|0
1654645500000|2022-06-07 23:45:00|20.2|18.27|20.26|18.33|20.26|18.33|20.18|18.26|0
1654645800000|2022-06-07 23:50:00|20.27|18.34|20.24|18.31|20.28|18.35|20.21|18.29|0
1654646100000|2022-06-07 23:55:00|20.25|18.32|20.24|18.31|20.26|18.33|20.21|18.29|0
1654646400000|2022-06-08 00:00:00|20.23|18.3|20.21|18.29|20.28|18.35|20.14|18.22|0
1654646700000|2022-06-08 00:05:00|20.23|18.28|20.21|18.28|20.27|18.34|20.2|18.28|0
1654647000000|2022-06-08 00:10:00|20.19|18.27|20.13|18.21|20.22|18.29|20.12|18.2|0
1654647300000|2022-06-08 00:15:00|20.12|18.2|20.19|18.27|20.19|18.27|20.09|18.18|0
1654647600000|2022-06-08 00:20:00|20.2|18.28|20.22|18.29|20.29|18.36|20.17|18.25|0
1654647900000|2022-06-08 00:25:00|20.2|18.28|20.18|18.26|20.23|18.3|20.16|18.24|0
1654648200000|2022-06-08 00:30:00|20.17|18.25|20.1|18.19|20.17|18.25|20.1|18.18|0
1654648500000|2022-06-08 00:35:00|20.11|18.2|20|18.1|20.12|18.2|19.97|18.07|0
1654648800000|2022-06-08 00:40:00|19.99|18.09|19.99|18.09|20|18.1|19.93|18.03|0
1654649100000|2022-06-08 00:45:00|20|18.08|20.02|18.11|20.03|18.13|19.95|18.05|0
1654649400000|2022-06-08 00:50:00|20.03|18.12|19.97|18.07|20.03|18.13|19.97|18.07|0
1654649700000|2022-06-08 00:55:00|19.96|18.06|20|18.09|20.02|18.11|19.96|18.06|0
1654650000000|2022-06-08 01:00:00|19.97|18.07|19.99|18.08|19.99|18.09|19.94|18.04|0
1654650300000|2022-06-08 01:05:00|19.98|18.07|19.98|18.08|20.01|18.11|19.96|18.06|0
1654650600000|2022-06-08 01:10:00|19.99|18.07|19.97|18.07|20|18.1|19.97|18.07|0
1654650900000|2022-06-08 01:15:00|19.95|18.05|19.89|18|19.96|18.06|19.83|17.94|0
1654651200000|2022-06-08 01:20:00|19.88|17.99|19.96|18.06|19.99|18.09|19.88|17.98|0
1654651500000|2022-06-08 01:25:00|19.97|18.07|20|18.09|20.03|18.12|19.96|18.06|0
1654651800000|2022-06-08 01:30:00|19.99|18.07|19.92|18.03|20.01|18.1|19.87|17.97|0
1654652100000|2022-06-08 01:35:00|19.9|18.02|19.95|18.05|19.96|18.06|19.87|17.97|0
1654652400000|2022-06-08 01:40:00|19.94|18.04|19.92|18.02|19.97|18.06|19.9|18|0
1654652700000|2022-06-08 01:45:00|19.93|18.03|19.99|18.09|20.08|18.16|19.9|18|0
1654653000000|2022-06-08 01:50:00|19.98|18.08|19.96|18.05|20|18.09|19.93|18.03|0
1654653300000|2022-06-08 01:55:00|19.95|18.04|19.96|18.06|19.96|18.06|19.91|18.01|0
1654653600000|2022-06-08 02:00:00|19.95|18.05|19.91|18.02|19.95|18.05|19.9|18.01|0
1654653900000|2022-06-08 02:05:00|19.9|18.01|19.86|17.97|19.91|18.01|19.85|17.96|0
1654654200000|2022-06-08 02:10:00|19.87|17.98|19.88|17.99|19.91|18.02|19.84|17.95|0
1654654500000|2022-06-08 02:15:00|19.87|17.98|19.89|17.99|19.91|18.01|19.87|17.97|0
1654654800000|2022-06-08 02:20:00|19.88|17.98|19.92|18.02|19.93|18.03|19.87|17.98|0
1654655100000|2022-06-08 02:25:00|19.91|18.01|19.89|17.99|19.91|18.01|19.88|17.98|0
1654655400000|2022-06-08 02:30:00|19.88|18|19.89|18|19.93|18.03|19.88|17.99|0
1654655700000|2022-06-08 02:35:00|19.9|17.98|19.85|17.96|19.9|18|19.83|17.94|0
1654656000000|2022-06-08 02:40:00|19.84|17.95|19.9|18|19.9|18|19.83|17.94|0
1654656300000|2022-06-08 02:45:00|19.89|17.99|20.01|18.11|20.02|18.11|19.88|17.99|0
1654656600000|2022-06-08 02:50:00|20|18.1|20.02|18.11|20.02|18.11|19.98|18.08|0
1654656900000|2022-06-08 02:55:00|20.03|18.12|20.06|18.15|20.07|18.16|19.99|18.09|0
1654657200000|2022-06-08 03:00:00|20.07|18.16|20.05|18.14|20.08|18.17|20.04|18.13|0
1654657500000|2022-06-08 03:05:00|20.06|18.15|20.15|18.23|20.15|18.23|20.04|18.13|0
1654657800000|2022-06-08 03:10:00|20.16|18.24|20.19|18.26|20.2|18.28|20.13|18.22|0
1654658100000|2022-06-08 03:15:00|20.2|18.27|20.37|18.43|20.39|18.45|20.16|18.24|0
1654658400000|2022-06-08 03:20:00|20.36|18.42|20.54|18.59|20.62|18.65|20.36|18.42|0
1654658700000|2022-06-08 03:25:00|20.56|18.6|20.51|18.56|20.61|18.64|20.51|18.56|0
1654659000000|2022-06-08 03:30:00|20.52|18.57|20.58|18.62|20.59|18.63|20.48|18.53|0
1654659300000|2022-06-08 03:35:00|20.57|18.61|20.56|18.6|20.58|18.62|20.52|18.57|0
1654659600000|2022-06-08 03:40:00|20.57|18.61|20.59|18.63|20.62|18.66|20.56|18.6|0
1654659900000|2022-06-08 03:45:00|20.6|18.64|20.53|18.57|20.62|18.66|20.51|18.56|0
1654660200000|2022-06-08 03:50:00|20.52|18.6|20.56|18.61|20.57|18.62|20.52|18.57|0
1654660500000|2022-06-08 03:55:00|20.57|18.62|20.56|18.61|20.58|18.62|20.55|18.59|0
1654660800000|2022-06-08 04:00:00|20.57|18.6|20.59|18.63|20.6|18.63|20.55|18.6|0
1654661100000|2022-06-08 04:05:00|20.58|18.62|20.6|18.64|20.6|18.64|20.56|18.6|0
1654661400000|2022-06-08 04:10:00|20.59|18.62|20.57|18.61|20.6|18.64|20.57|18.61|0
1654661700000|2022-06-08 04:15:00|20.58|18.62|20.57|18.61|20.58|18.62|20.5|18.54|0
1654662000000|2022-06-08 04:20:00|20.56|18.6|20.5|18.54|20.56|18.6|20.47|18.52|0
1654662300000|2022-06-08 04:25:00|20.49|18.53|20.49|18.53|20.53|18.58|20.47|18.52|0
1654662600000|2022-06-08 04:30:00|20.48|18.52|20.5|18.55|20.53|18.58|20.47|18.52|0
1654662900000|2022-06-08 04:35:00|20.49|18.54|20.53|18.57|20.54|18.58|20.49|18.54|0
1654663200000|2022-06-08 04:40:00|20.52|18.56|20.51|18.56|20.53|18.58|20.5|18.55|0
1654663500000|2022-06-08 04:45:00|20.5|18.55|20.51|18.56|20.53|18.57|20.5|18.55|0
1654663800000|2022-06-08 04:50:00|20.52|18.57|20.65|18.68|20.65|18.68|20.52|18.57|0
1654664100000|2022-06-08 04:55:00|20.63|18.67|20.69|18.72|20.7|18.73|20.61|18.65|0
1654664400000|2022-06-08 05:00:00|20.7|18.73|20.59|18.63|20.7|18.73|20.59|18.63|0
1654664700000|2022-06-08 05:05:00|20.58|18.62|20.48|18.53|20.58|18.62|20.48|18.53|0
1654665000000|2022-06-08 05:10:00|20.49|18.54|20.45|18.5|20.49|18.54|20.44|18.49|0
1654665300000|2022-06-08 05:15:00|20.44|18.51|20.51|18.56|20.53|18.58|20.44|18.49|0
1654665600000|2022-06-08 05:20:00|20.53|18.58|20.53|18.57|20.55|18.59|20.45|18.5|0
1654665900000|2022-06-08 05:25:00|20.54|18.58|20.53|18.57|20.59|18.63|20.51|18.56|0
1654666200000|2022-06-08 05:30:00|20.54|18.59|20.39|18.45|20.54|18.59|20.37|18.43|0
1654666500000|2022-06-08 05:35:00|20.4|18.46|20.42|18.47|20.46|18.52|20.4|18.46|0
1654666800000|2022-06-08 05:40:00|20.43|18.48|20.4|18.46|20.43|18.48|20.33|18.39|0
1654667100000|2022-06-08 05:45:00|20.39|18.45|20.4|18.46|20.43|18.48|20.37|18.43|0
1654667400000|2022-06-08 05:50:00|20.41|18.45|20.4|18.46|20.42|18.47|20.38|18.44|0
1654667700000|2022-06-08 05:55:00|20.41|18.45|20.39|18.45|20.47|18.52|20.38|18.44|0
1654668000000|2022-06-08 06:00:00|20.4|18.46|20.44|18.49|20.45|18.5|20.39|18.45|0
1654668300000|2022-06-08 06:05:00|20.43|18.48|20.42|18.48|20.48|18.53|20.39|18.45|0
1654668600000|2022-06-08 06:10:00|20.43|18.5|20.5|18.55|20.5|18.55|20.43|18.49|0
1654668900000|2022-06-08 06:15:00|20.51|18.56|20.47|18.52|20.54|18.58|20.47|18.52|0
1654669200000|2022-06-08 06:20:00|20.46|18.51|20.3|18.37|20.47|18.52|20.29|18.36|0
1654669500000|2022-06-08 06:25:00|20.31|18.38|20.34|18.4|20.35|18.42|20.27|18.34|0
1654669800000|2022-06-08 06:30:00|20.33|18.39|20.26|18.33|20.34|18.4|20.24|18.31|0
1654670100000|2022-06-08 06:35:00|20.27|18.34|20.3|18.37|20.31|18.37|20.26|18.33|0
1654670400000|2022-06-08 06:40:00|20.31|18.38|20.34|18.41|20.36|18.42|20.28|18.35|0
1654670700000|2022-06-08 06:45:00|20.36|18.42|20.38|18.44|20.38|18.44|20.34|18.4|0
1654671000000|2022-06-08 06:50:00|20.37|18.43|20.45|18.5|20.45|18.5|20.34|18.4|0
1654671300000|2022-06-08 06:55:00|20.46|18.51|20.36|18.42|20.46|18.51|20.36|18.42|0
1654671600000|2022-06-08 07:00:00|20.39|18.45|20.55|18.59|20.58|18.62|20.38|18.44|0
1654671900000|2022-06-08 07:05:00|20.54|18.62|20.5|18.54|20.83|18.85|20.28|18.35|0
1654672200000|2022-06-08 07:10:00|20.51|18.56|20.44|18.49|20.58|18.62|20.42|18.48|0
1654672500000|2022-06-08 07:15:00|20.45|18.5|20.41|18.46|20.48|18.53|20.34|18.4|0
1654672800000|2022-06-08 07:20:00|20.42|18.47|20.41|18.46|20.5|18.55|20.38|18.44|0
1654673100000|2022-06-08 07:25:00|20.42|18.47|20.42|18.48|20.47|18.52|20.36|18.42|0
1654673400000|2022-06-08 07:30:00|20.43|18.49|20.38|18.44|20.45|18.5|20.36|18.42|0
1654673700000|2022-06-08 07:35:00|20.39|18.45|20.34|18.41|20.48|18.53|20.34|18.41|0
1654674000000|2022-06-08 07:40:00|20.33|18.4|20.28|18.35|20.33|18.4|20.24|18.32|0
1654674300000|2022-06-08 07:45:00|20.31|18.37|20.33|18.4|20.35|18.41|20.25|18.32|0
1654674600000|2022-06-08 07:50:00|20.34|18.39|20.31|18.38|20.34|18.4|20.22|18.3|0
1654674900000|2022-06-08 07:55:00|20.32|18.37|20.39|18.44|20.39|18.44|20.27|18.34|0
1654675200000|2022-06-08 08:00:00|20.4|18.46|20.35|18.41|20.44|18.49|20.3|18.37|0
1654675500000|2022-06-08 08:05:00|20.36|18.42|20.36|18.42|20.45|18.5|20.33|18.39|0
1654675800000|2022-06-08 08:10:00|20.35|18.41|20.36|18.42|20.39|18.45|20.29|18.36|0
1654676100000|2022-06-08 08:15:00|20.37|18.43|20.42|18.48|20.51|18.56|20.36|18.42|0
1654676400000|2022-06-08 08:20:00|20.4|18.47|20.29|18.36|20.45|18.51|20.27|18.34|0
1654676700000|2022-06-08 08:25:00|20.28|18.35|20.24|18.32|20.34|18.4|20.24|18.31|0
1654677000000|2022-06-08 08:30:00|20.22|18.31|20.22|18.29|20.27|18.34|20.22|18.29|0
1654677300000|2022-06-08 08:35:00|20.23|18.3|20.2|18.27|20.23|18.3|20.13|18.22|0
1654677600000|2022-06-08 08:40:00|20.21|18.28|20.18|18.26|20.24|18.31|20.18|18.26|0
1654677900000|2022-06-08 08:45:00|20.19|18.27|20.19|18.26|20.23|18.31|20.12|18.21|0
1654678200000|2022-06-08 08:50:00|20.18|18.27|20.16|18.24|20.27|18.34|20.13|18.21|0
1654678500000|2022-06-08 08:55:00|20.17|18.25|20.23|18.3|20.27|18.34|20.17|18.25|0
1654678800000|2022-06-08 09:00:00|20.24|18.31|20.29|18.36|20.3|18.37|20.2|18.28|0
1654679100000|2022-06-08 09:05:00|20.31|18.37|20.42|18.47|20.43|18.48|20.3|18.37|0
1654679400000|2022-06-08 09:10:00|20.41|18.46|20.32|18.38|20.45|18.5|20.28|18.35|0
1654679700000|2022-06-08 09:15:00|20.31|18.37|20.55|18.59|20.61|18.65|20.29|18.36|0
1654680000000|2022-06-08 09:20:00|20.56|18.6|20.56|18.6|20.57|18.61|20.51|18.56|0
1654680300000|2022-06-08 09:25:00|20.54|18.58|20.6|18.64|20.6|18.64|20.49|18.54|0
1654680600000|2022-06-08 09:30:00|20.61|18.63|20.54|18.59|20.61|18.65|20.5|18.55|0
1654680900000|2022-06-08 09:35:00|20.56|18.58|20.54|18.59|20.59|18.63|20.49|18.54|0
1654681200000|2022-06-08 09:40:00|20.55|18.6|20.48|18.53|20.59|18.63|20.44|18.5|0
1654681500000|2022-06-08 09:45:00|20.47|18.52|20.49|18.54|20.49|18.54|20.43|18.49|0
1654681800000|2022-06-08 09:50:00|20.5|18.53|20.5|18.55|20.51|18.56|20.45|18.5|0
1654682100000|2022-06-08 09:55:00|20.52|18.57|20.58|18.62|20.58|18.62|20.48|18.53|0
1654682400000|2022-06-08 10:00:00|20.59|18.63|20.27|18.34|20.59|18.63|20.2|18.28|0
1654682700000|2022-06-08 10:05:00|20.26|18.33|20.35|18.41|20.43|18.48|20.23|18.3|0
1654683000000|2022-06-08 10:10:00|20.36|18.42|20.35|18.42|20.37|18.43|20.3|18.36|0
1654683300000|2022-06-08 10:15:00|20.36|18.41|20.34|18.41|20.36|18.42|20.28|18.35|0
1654683600000|2022-06-08 10:20:00|20.33|18.4|20.33|18.39|20.36|18.42|20.29|18.36|0
1654683900000|2022-06-08 10:25:00|20.32|18.4|20.34|18.41|20.36|18.42|20.3|18.36|0
1654684200000|2022-06-08 10:30:00|20.35|18.4|20.38|18.44|20.4|18.45|20.32|18.39|0
1654684500000|2022-06-08 10:35:00|20.37|18.43|20.29|18.36|20.39|18.45|20.28|18.35|0
1654684800000|2022-06-08 10:40:00|20.28|18.35|20.27|18.34|20.3|18.37|20.24|18.31|0
1654685100000|2022-06-08 10:45:00|20.28|18.35|20.17|18.25|20.31|18.38|20.17|18.25|0
1654685400000|2022-06-08 10:50:00|20.16|18.24|20.04|18.13|20.23|18.3|20.02|18.12|0
1654685700000|2022-06-08 10:55:00|20.05|18.14|20.08|18.16|20.1|18.18|20.03|18.12|0
1654686000000|2022-06-08 11:00:00|20.09|18.17|20.33|18.4|20.33|18.4|20.09|18.17|0
1654686300000|2022-06-08 11:05:00|20.32|18.39|20.3|18.36|20.36|18.42|20.3|18.36|0
1654686600000|2022-06-08 11:10:00|20.31|18.37|20.16|18.24|20.31|18.38|20.15|18.23|0
1654686900000|2022-06-08 11:15:00|20.19|18.26|20.08|18.17|20.31|18.37|20.05|18.14|0
1654687200000|2022-06-08 11:20:00|20.09|18.16|20.09|18.18|20.13|18.21|20.06|18.15|0
1654687500000|2022-06-08 11:25:00|20.1|18.17|20.05|18.14|20.1|18.17|20.05|18.14|0
1654687800000|2022-06-08 11:30:00|20.01|18.11|19.93|18.03|20.04|18.13|19.9|18|0
1654688100000|2022-06-08 11:35:00|19.92|18.04|19.92|18.02|19.95|18.05|19.9|18.01|0
1654688400000|2022-06-08 11:40:00|19.93|18.03|20.01|18.1|20.03|18.12|19.93|18.03|0
1654688700000|2022-06-08 11:45:00|20|18.09|20.08|18.17|20.08|18.17|19.98|18.08|0
1654689000000|2022-06-08 11:50:00|20.09|18.18|20.13|18.22|20.14|18.22|20.09|18.18|0
1654689300000|2022-06-08 11:55:00|20.14|18.21|20.13|18.22|20.14|18.22|20.09|18.17|0
1654689600000|2022-06-08 12:00:00|20.14|18.21|20.16|18.24|20.22|18.29|20.12|18.21|0
1654689900000|2022-06-08 12:05:00|20.17|18.25|20.15|18.23|20.17|18.25|20.09|18.17|0
1654690200000|2022-06-08 12:10:00|20.12|18.21|20.1|18.19|20.17|18.25|20.03|18.12|0
1654690500000|2022-06-08 12:15:00|20.11|18.2|20.14|18.22|20.19|18.27|20.11|18.2|0
1654690800000|2022-06-08 12:20:00|20.15|18.23|20.29|18.36|20.3|18.37|20.14|18.22|0
1654691100000|2022-06-08 12:25:00|20.31|18.37|20.31|18.37|20.35|18.42|20.26|18.33|0
1654691400000|2022-06-08 12:30:00|20.33|18.39|20.47|18.52|20.54|18.59|20.32|18.38|0
1654691700000|2022-06-08 12:35:00|20.48|18.53|20.1|18.18|20.51|18.55|19.98|18.07|0
1654692000000|2022-06-08 12:40:00|20.11|18.19|20.02|18.11|20.2|18.27|20.02|18.11|0
1654692300000|2022-06-08 12:45:00|20.01|18.1|20.2|18.27|20.2|18.27|20|18.09|0
1654692600000|2022-06-08 12:50:00|20.19|18.28|20.31|18.38|20.34|18.4|20.15|18.23|0
1654692900000|2022-06-08 12:55:00|20.32|18.39|20.27|18.34|20.34|18.4|20.2|18.28|0
1654693200000|2022-06-08 13:00:00|20.28|18.35|20.18|18.26|20.45|18.5|20.18|18.26|0
1654693500000|2022-06-08 13:05:00|20.19|18.27|20.47|18.52|20.56|18.6|20.19|18.27|0
1654693800000|2022-06-08 13:10:00|20.5|18.55|20.44|18.49|20.55|18.59|20.42|18.47|0
1654694100000|2022-06-08 13:15:00|20.43|18.5|20.49|18.54|20.52|18.57|20.43|18.49|0
1654694400000|2022-06-08 13:20:00|20.5|18.55|20.48|18.53|20.53|18.58|20.45|18.5|0
1654694700000|2022-06-08 13:25:00|20.46|18.51|20.39|18.45|20.46|18.51|20.37|18.43|0
1654695000000|2022-06-08 13:30:00|20.42|18.48|20.59|18.63|20.85|18.87|20.39|18.44|0
1654695300000|2022-06-08 13:35:00|20.6|18.64|20.32|18.38|20.66|18.69|20.26|18.33|0
1654695600000|2022-06-08 13:40:00|20.38|18.44|20.46|18.52|20.51|18.56|20.33|18.39|0
1654695900000|2022-06-08 13:45:00|20.45|18.51|19.87|17.98|20.55|18.59|19.76|17.87|0
1654696200000|2022-06-08 13:50:00|19.86|17.97|19.72|17.85|20.33|18.39|19.68|17.81|0
1654696500000|2022-06-08 13:55:00|19.7|17.82|19.82|17.93|19.85|17.96|19.66|17.79|0
1654696800000|2022-06-08 14:00:00|19.8|17.92|19.72|17.84|20.1|18.18|19.72|17.84|0
1654697100000|2022-06-08 14:05:00|19.7|17.83|19.96|18.06|20.02|18.11|19.66|17.79|0
1654697400000|2022-06-08 14:10:00|19.97|18.09|20.53|18.58|20.53|18.58|19.97|18.09|0
1654697700000|2022-06-08 14:15:00|20.56|18.6|20.29|18.36|20.62|18.66|20.29|18.36|0
1654698000000|2022-06-08 14:20:00|20.28|18.35|20.02|18.11|20.28|18.35|20|18.09|0
1654698300000|2022-06-08 14:25:00|20.06|18.15|20.22|18.3|20.22|18.3|20.02|18.12|0
1654698600000|2022-06-08 14:30:00|20.23|18.29|20|18.09|20.29|18.36|19.94|18.04|0
1654698900000|2022-06-08 14:35:00|19.99|18.08|20.04|18.13|20.07|18.16|19.87|17.98|0
1654699200000|2022-06-08 14:40:00|20.03|18.12|19.9|18.01|20.35|18.42|19.86|17.97|0
1654699500000|2022-06-08 14:45:00|19.89|18|19.79|17.9|19.89|18|19.72|17.84|0
1654699800000|2022-06-08 14:50:00|19.77|17.89|19.78|17.9|19.86|17.97|19.7|17.82|0
1654700100000|2022-06-08 14:55:00|19.8|17.92|19.99|18.08|20.09|18.17|19.78|17.9|0
1654700400000|2022-06-08 15:00:00|19.97|18.07|20.04|18.13|20.13|18.21|19.94|18.04|0
1654700700000|2022-06-08 15:05:00|20.06|18.15|19.95|18.05|20.06|18.15|19.92|18.03|0
1654701000000|2022-06-08 15:10:00|19.94|18.04|19.72|17.84|20.01|18.11|19.71|17.83|0
1654701300000|2022-06-08 15:15:00|19.68|17.8|19.55|17.69|19.96|18.06|19.47|17.62|0
1654701600000|2022-06-08 15:20:00|19.53|17.67|19.66|17.78|19.67|17.8|19.51|17.65|0
1654701900000|2022-06-08 15:25:00|19.67|17.79|19.59|17.73|19.67|17.8|19.55|17.69|0
1654702200000|2022-06-08 15:30:00|19.58|17.72|19.58|17.71|19.65|17.77|19.51|17.65|0
1654702500000|2022-06-08 15:35:00|19.56|17.7|19.55|17.69|19.61|17.74|19.51|17.66|0
1654702800000|2022-06-08 15:40:00|19.54|17.68|19.79|17.9|19.8|17.92|19.43|17.58|0
1654703100000|2022-06-08 15:45:00|19.75|17.87|19.53|17.67|19.77|17.88|19.44|17.59|0
1654703400000|2022-06-08 15:50:00|19.54|17.68|19.5|17.64|19.54|17.68|19.43|17.58|0
1654703700000|2022-06-08 15:55:00|19.49|17.63|19.56|17.7|19.6|17.73|19.45|17.59|0
1654704000000|2022-06-08 16:00:00|19.58|17.71|19.5|17.64|19.64|17.77|19.38|17.53|0
1654704300000|2022-06-08 16:05:00|19.52|17.66|19.58|17.72|19.68|17.81|19.49|17.63|0
1654704600000|2022-06-08 16:10:00|19.57|17.7|19.52|17.66|19.6|17.74|19.5|17.65|0
1654704900000|2022-06-08 16:15:00|19.51|17.68|19.55|17.69|19.64|17.77|19.51|17.66|0
1654705200000|2022-06-08 16:20:00|19.53|17.67|19.77|17.88|19.83|17.94|19.52|17.66|0
1654705500000|2022-06-08 16:25:00|19.76|17.89|19.86|17.96|20.04|18.13|19.76|17.89|0
1654705800000|2022-06-08 16:30:00|19.87|17.97|20.13|18.22|20.21|18.29|19.86|17.96|0
1654706100000|2022-06-08 16:35:00|20.12|18.21|20.48|18.53|20.48|18.53|20.11|18.2|0
1654706400000|2022-06-08 16:40:00|20.49|18.54|20.68|18.71|20.68|18.71|20.4|18.46|0
1654706700000|2022-06-08 16:45:00|20.69|18.72|20.46|18.51|20.74|18.77|20.44|18.5|0
1654707000000|2022-06-08 16:50:00|20.47|18.52|20.35|18.41|20.5|18.55|19.61|17.74|0
1654707300000|2022-06-08 16:55:00|20.36|18.42|20.23|18.3|20.4|18.46|20.22|18.3|0
1654707600000|2022-06-08 17:00:00|20.22|18.34|20.48|18.53|20.53|18.58|20.22|18.3|0
1654707900000|2022-06-08 17:05:00|20.5|18.54|20.32|18.39|20.51|18.56|20.29|18.36|0
1654708200000|2022-06-08 17:10:00|20.33|18.4|20.38|18.44|20.51|18.56|20.3|18.37|0
1654708500000|2022-06-08 17:15:00|20.39|18.45|20.28|18.35|20.47|18.52|20.26|18.33|0
1654708800000|2022-06-08 17:20:00|20.31|18.38|20.41|18.47|20.43|18.48|20.29|18.36|0
1654709100000|2022-06-08 17:25:00|20.39|18.45|20.38|18.44|20.54|18.58|20.24|18.32|0
1654709400000|2022-06-08 17:30:00|20.39|18.45|20.6|18.64|20.68|18.71|20.37|18.43|0
1654709700000|2022-06-08 17:35:00|20.59|18.63|20.8|18.82|20.81|18.82|20.59|18.63|0
1654710000000|2022-06-08 17:40:00|20.81|18.81|20.46|18.51|20.81|18.82|20.45|18.5|0
1654710300000|2022-06-08 17:45:00|20.49|18.54|20.4|18.45|20.53|18.58|20.33|18.4|0
1654710600000|2022-06-08 17:50:00|20.39|18.44|20.45|18.51|20.56|18.6|20.35|18.41|0
1654710900000|2022-06-08 17:55:00|20.46|18.5|20.5|18.54|20.52|18.57|20.33|18.39|0
1654711200000|2022-06-08 18:00:00|20.51|18.56|20.42|18.48|20.51|18.56|20.32|18.38|0
1654711500000|2022-06-08 18:05:00|20.4|18.46|20.42|18.48|20.48|18.53|20.32|18.38|0
1654711800000|2022-06-08 18:10:00|20.41|18.47|20.43|18.48|20.56|18.6|20.35|18.41|0
1654712100000|2022-06-08 18:15:00|20.41|18.47|20.52|18.57|20.6|18.64|20.38|18.44|0
1654712400000|2022-06-08 18:20:00|20.53|18.59|20.53|18.57|20.62|18.66|20.44|18.49|0
1654712700000|2022-06-08 18:25:00|20.52|18.56|20.69|18.72|20.86|18.88|20.47|18.52|0
1654713000000|2022-06-08 18:30:00|20.71|18.74|20.77|18.79|20.78|18.8|20.55|18.6|0
1654713300000|2022-06-08 18:35:00|20.78|18.8|20.75|18.77|20.9|18.91|20.71|18.74|0
1654713600000|2022-06-08 18:40:00|20.74|18.76|20.5|18.54|20.74|18.76|20.46|18.51|0
1654713900000|2022-06-08 18:45:00|20.51|18.55|20.5|18.55|20.56|18.6|20.4|18.46|0
1654714200000|2022-06-08 18:50:00|20.52|18.54|20.61|18.65|20.62|18.65|20.49|18.53|0
1654714500000|2022-06-08 18:55:00|20.62|18.66|20.59|18.63|20.65|18.69|20.55|18.59|0
1654714800000|2022-06-08 19:00:00|20.6|18.67|20.67|18.7|20.77|18.79|20.59|18.63|0
1654715100000|2022-06-08 19:05:00|20.68|18.71|20.76|18.78|20.89|18.9|20.63|18.66|0
1654715400000|2022-06-08 19:10:00|20.79|18.81|20.51|18.56|20.8|18.82|20.47|18.52|0
1654715700000|2022-06-08 19:15:00|20.52|18.58|20.32|18.38|20.55|18.59|20.32|18.38|0
1654716000000|2022-06-08 19:20:00|20.31|18.39|20.1|18.19|20.34|18.41|20.08|18.17|0
1654716300000|2022-06-08 19:25:00|20.09|18.18|20.13|18.21|20.17|18.25|20.03|18.12|0
1654716600000|2022-06-08 19:30:00|20.11|18.2|20.01|18.11|20.19|18.27|19.97|18.07|0
1654716900000|2022-06-08 19:35:00|20|18.1|20.13|18.22|20.33|18.39|19.97|18.06|0
1654717200000|2022-06-08 19:40:00|20.14|18.25|20.23|18.31|20.26|18.33|20.14|18.22|0
1654717500000|2022-06-08 19:45:00|20.21|18.29|20.59|18.63|20.6|18.64|20.21|18.29|0
1654717800000|2022-06-08 19:50:00|20.58|18.62|20.53|18.57|20.66|18.69|20.35|18.41|0
1654718100000|2022-06-08 19:55:00|20.51|18.55|20.5|18.54|20.6|18.64|20.4|18.45|0
1654718400000|2022-06-08 20:00:00|20.46|18.51|20.23|18.3|20.52|18.56|20.16|18.24|0
1654718700000|2022-06-08 20:05:00|20.22|18.31|20.17|18.24|20.26|18.33|20.15|18.23|0
1654719000000|2022-06-08 20:10:00|20.16|18.25|20.05|18.14|20.17|18.25|20.05|18.14|0
1654719300000|2022-06-08 20:15:00|20.06|18.15|20.1|18.19|20.14|18.22|20.05|18.14|0
1654719600000|2022-06-08 20:20:00|20.11|18.2|20.07|18.16|20.12|18.2|20.05|18.14|0
1654719900000|2022-06-08 20:25:00|20.08|18.17|20.07|18.16|20.08|18.17|20.05|18.14|0
1654720200000|2022-06-08 20:30:00|20.06|18.15|20.04|18.13|20.07|18.16|20.02|18.12|0
1654720500000|2022-06-08 20:35:00|20.03|18.12|20.05|18.14|20.06|18.15|20.02|18.12|0
1654720800000|2022-06-08 20:40:00|20.06|18.15|20.09|18.17|20.1|18.18|20.06|18.15|0
1654721100000|2022-06-08 20:45:00|20.07|18.16|20.1|18.19|20.1|18.19|20.07|18.16|0
1654721400000|2022-06-08 20:50:00|20.09|18.18|20.07|18.15|20.1|18.19|20.05|18.14|0
1654721700000|2022-06-08 20:55:00|20.06|18.14|20.07|18.16|20.07|18.16|20|18.1|0
1654722000000|2022-06-08 21:00:00|20.05|18.14|20.04|18.14|20.07|18.16|20.04|18.13|0
1654722300000|2022-06-08 21:05:00|20.05|18.13|20.04|18.13|20.05|18.13|20.04|18.13|0
1654722600000|2022-06-08 21:10:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654722900000|2022-06-08 21:15:00|20.02|18.11|20.02|18.12|20.02|18.12|20.02|18.11|0
1654723200000|2022-06-08 21:20:00|20.04|18.11|20.03|18.13|20.05|18.14|20.03|18.11|0
1654723500000|2022-06-08 21:25:00||18.12||18.12||18.12||18.12|0
1654723800000|2022-06-08 21:30:00|20.04|18.13|20.05|18.14|20.05|18.14|20.04|18.13|0
1654724100000|2022-06-08 21:35:00|20.04|18.13|20.05|18.14|20.05|18.14|20.04|18.13|0
1654724700000|2022-06-08 21:45:00|20.06|18.15|20.05|18.14|20.06|18.15|20.05|18.14|0
1654725000000|2022-06-08 21:50:00|20.04|18.13|20.04|18.13|20.04|18.14|20.04|18.13|0
1654725300000|2022-06-08 21:55:00|20.05|18.14|20.03|18.13|20.05|18.14|20.03|18.12|0
1654725600000|2022-06-08 22:00:00|20.06|18.15|20.15|18.23|20.15|18.23|20.04|18.14|0
1654725900000|2022-06-08 22:05:00|20.14|18.22|20.11|18.19|20.14|18.22|20.11|18.19|0
1654726200000|2022-06-08 22:10:00|20.12|18.2|20.1|18.18|20.13|18.21|20.09|18.17|0
1654726500000|2022-06-08 22:15:00|20.09|18.17|20.09|18.17|20.09|18.17|20.07|18.16|0
1654726800000|2022-06-08 22:20:00|20.08|18.16|20.1|18.18|20.1|18.19|20.06|18.15|0
1654727100000|2022-06-08 22:25:00|20.09|18.17|20.05|18.14|20.09|18.17|20.03|18.12|0
1654727400000|2022-06-08 22:30:00|20.04|18.13|20.01|18.11|20.04|18.13|19.99|18.09|0
1654727700000|2022-06-08 22:35:00|20.02|18.13|20.01|18.1|20.06|18.15|20|18.09|0
1654728000000|2022-06-08 22:40:00|19.99|18.09|20|18.1|20.01|18.1|19.99|18.09|0
1654728300000|2022-06-08 22:45:00|20.01|18.09|19.99|18.09|20.02|18.11|19.99|18.09|0
1654728600000|2022-06-08 22:50:00|20|18.08|19.96|18.06|20|18.09|19.96|18.06|0
1654728900000|2022-06-08 22:55:00|19.95|18.05|19.96|18.06|19.97|18.07|19.94|18.04|0
1654729200000|2022-06-08 23:00:00|19.97|18.07|19.96|18.06|19.98|18.08|19.93|18.04|0
1654729500000|2022-06-08 23:05:00|19.97|18.07|19.96|18.05|19.97|18.07|19.93|18.03|0
1654729800000|2022-06-08 23:10:00|19.95|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1654730100000|2022-06-08 23:15:00|19.92|18.02|19.92|18.02|19.93|18.03|19.92|18.02|0
1654730400000|2022-06-08 23:20:00|19.91|18.03|19.94|18.04|19.94|18.04|19.91|18.03|0
1654730700000|2022-06-08 23:25:00|19.95|18.05|19.99|18.08|20.01|18.1|19.95|18.05|0
1654731000000|2022-06-08 23:30:00|19.98|18.09|19.94|18.04|19.98|18.09|19.91|18.01|0
1654731300000|2022-06-08 23:35:00|19.95|18.05|19.99|18.09|19.99|18.09|19.94|18.04|0
1654731600000|2022-06-08 23:40:00|20|18.08|19.95|18.05|20.01|18.11|19.94|18.04|0
1654731900000|2022-06-08 23:45:00|19.94|18.04|19.92|18.02|19.94|18.04|19.92|18.02|0
1654732200000|2022-06-08 23:50:00|19.91|18.01|20.01|18.1|20.01|18.1|19.91|18.01|0
1654732500000|2022-06-08 23:55:00|20|18.11|19.96|18.06|20.02|18.12|19.96|18.06|0
1654732800000|2022-06-09 00:00:00|19.92|18.03|20.05|18.14|20.06|18.15|19.85|17.96|0
1654733100000|2022-06-09 00:05:00|20.06|18.15|20.03|18.12|20.08|18.16|19.99|18.08|0
1654733400000|2022-06-09 00:10:00|20.02|18.11|20.03|18.12|20.08|18.17|19.98|18.08|0
1654733700000|2022-06-09 00:15:00|20.05|18.14|20.11|18.2|20.17|18.25|20.03|18.12|0
1654734000000|2022-06-09 00:20:00|20.1|18.19|20.02|18.11|20.14|18.22|19.99|18.09|0
1654734300000|2022-06-09 00:25:00|20.03|18.12|19.63|17.76|20.06|18.15|19.62|17.75|0
1654734600000|2022-06-09 00:30:00|19.62|17.75|19.63|17.76|19.7|17.82|19.62|17.75|0
1654734900000|2022-06-09 00:35:00|19.62|17.75|19.74|17.86|19.78|17.89|19.61|17.74|0
1654735200000|2022-06-09 00:40:00|19.75|17.87|19.88|17.98|19.92|18.03|19.74|17.86|0
1654735500000|2022-06-09 00:45:00|19.87|17.97|19.81|17.93|19.88|17.98|19.8|17.92|0
1654735800000|2022-06-09 00:50:00|19.8|17.91|19.82|17.93|19.84|17.95|19.78|17.9|0
1654736100000|2022-06-09 00:55:00|19.83|17.94|19.86|17.97|19.88|17.99|19.81|17.92|0
1654736400000|2022-06-09 01:00:00|19.87|17.98|19.88|17.99|19.92|18.02|19.83|17.94|0
1654736700000|2022-06-09 01:05:00|19.89|18|19.84|17.95|19.91|18.01|19.84|17.95|0
1654737000000|2022-06-09 01:10:00|19.85|17.96|19.83|17.95|19.89|18|19.77|17.89|0
1654737300000|2022-06-09 01:15:00|19.82|17.93|19.84|17.95|19.88|17.99|19.78|17.9|0
1654737600000|2022-06-09 01:20:00|19.83|17.94|19.87|17.98|19.87|17.98|19.82|17.94|0
1654737900000|2022-06-09 01:25:00|19.86|17.97|19.96|18.06|19.99|18.08|19.86|17.96|0
1654738200000|2022-06-09 01:30:00|19.97|18.07|19.88|17.98|19.99|18.08|19.87|17.98|0
1654738500000|2022-06-09 01:35:00|19.87|17.97|20.11|18.2|20.11|18.2|19.86|17.97|0
1654738800000|2022-06-09 01:40:00|20.1|18.19|20.07|18.16|20.12|18.21|20.02|18.11|0
1654739100000|2022-06-09 01:45:00|20.08|18.17|20.08|18.17|20.15|18.23|20.07|18.16|0
1654739400000|2022-06-09 01:50:00|20.07|18.16|20.03|18.12|20.08|18.17|20.01|18.1|0
1654739700000|2022-06-09 01:55:00|20.04|18.13|20.03|18.12|20.05|18.14|20|18.1|0
1654740000000|2022-06-09 02:00:00|20.04|18.13|20|18.09|20.04|18.13|19.99|18.09|0
1654740300000|2022-06-09 02:05:00|19.99|18.1|19.93|18.04|20|18.1|19.93|18.04|0
1654740600000|2022-06-09 02:10:00|19.94|18.03|19.91|18.01|19.95|18.05|19.88|17.99|0
1654740900000|2022-06-09 02:15:00|19.9|18|19.97|18.07|20|18.09|19.89|17.99|0
1654741200000|2022-06-09 02:20:00|19.96|18.06|20.02|18.12|20.04|18.13|19.96|18.06|0
1654741500000|2022-06-09 02:25:00|20.01|18.11|20.02|18.11|20.05|18.14|20.01|18.11|0
1654741800000|2022-06-09 02:30:00|20.03|18.12|19.96|18.06|20.04|18.13|19.96|18.06|0
1654742100000|2022-06-09 02:35:00|19.97|18.05|19.92|18.02|19.97|18.05|19.91|18.01|0
1654742400000|2022-06-09 02:40:00|19.91|18.01|19.95|18.05|19.96|18.06|19.91|18.01|0
1654742700000|2022-06-09 02:45:00|19.94|18.04|19.86|17.97|19.95|18.05|19.85|17.96|0
1654743000000|2022-06-09 02:50:00|19.87|17.98|19.86|17.97|19.93|18.03|19.86|17.97|0
1654743300000|2022-06-09 02:55:00|19.85|17.96|19.88|17.99|19.92|18.02|19.85|17.96|0
1654743600000|2022-06-09 03:00:00|19.87|17.98|19.83|17.94|19.9|18|19.81|17.92|0
1654743900000|2022-06-09 03:05:00|19.84|17.95|19.88|17.98|19.88|17.99|19.84|17.95|0
1654744200000|2022-06-09 03:10:00|19.89|17.99|19.89|18|19.9|18|19.88|17.98|0
1654744500000|2022-06-09 03:15:00|19.88|17.99|19.86|17.97|19.94|18.04|19.85|17.96|0
1654744800000|2022-06-09 03:20:00|19.85|17.96|19.86|17.97|19.89|17.99|19.83|17.94|0
1654745100000|2022-06-09 03:25:00|19.87|17.96|19.83|17.94|19.87|17.96|19.82|17.93|0
1654745400000|2022-06-09 03:30:00|19.84|17.95|19.86|17.97|19.86|17.97|19.82|17.93|0
1654745700000|2022-06-09 03:35:00|19.85|17.96|19.86|17.97|19.86|17.97|19.85|17.96|0
1654746000000|2022-06-09 03:40:00|19.85|17.96|19.82|17.93|19.89|18|19.81|17.92|0
1654746300000|2022-06-09 03:45:00|19.81|17.92|19.76|17.88|19.84|17.95|19.75|17.87|0
1654746600000|2022-06-09 03:50:00|19.75|17.87|19.74|17.86|19.75|17.87|19.7|17.82|0
1654746900000|2022-06-09 03:55:00|19.73|17.85|19.75|17.87|19.76|17.88|19.73|17.85|0
1654747200000|2022-06-09 04:00:00|19.74|17.86|19.72|17.84|19.76|17.88|19.71|17.84|0
1654747500000|2022-06-09 04:05:00|19.71|17.85|19.76|17.88|19.76|17.88|19.71|17.85|0
1654747800000|2022-06-09 04:10:00|19.75|17.87|19.74|17.86|19.78|17.89|19.72|17.84|0
1654748100000|2022-06-09 04:15:00|19.73|17.85|19.75|17.87|19.76|17.87|19.72|17.84|0
1654748400000|2022-06-09 04:20:00|19.74|17.86|19.75|17.87|19.76|17.87|19.73|17.85|0
1654748700000|2022-06-09 04:25:00|19.74|17.86|19.74|17.86|19.75|17.87|19.72|17.84|0
1654749000000|2022-06-09 04:30:00|19.73|17.85|19.72|17.84|19.74|17.86|19.71|17.84|0
1654749300000|2022-06-09 04:35:00|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1654749600000|2022-06-09 04:40:00|19.75|17.87|19.74|17.86|19.77|17.89|19.74|17.86|0
1654749900000|2022-06-09 04:45:00|19.75|17.87|19.75|17.87|19.79|17.9|19.75|17.87|0
1654750200000|2022-06-09 04:50:00|19.76|17.88|19.72|17.84|19.76|17.88|19.72|17.84|0
1654750500000|2022-06-09 04:55:00|19.73|17.85|19.75|17.87|19.76|17.88|19.72|17.84|0
1654750800000|2022-06-09 05:00:00|19.78|17.89|19.77|17.88|19.8|17.92|19.71|17.84|0
1654751100000|2022-06-09 05:05:00|19.75|17.87|19.62|17.75|19.75|17.87|19.61|17.74|0
1654751400000|2022-06-09 05:10:00|19.61|17.74|19.67|17.8|19.67|17.8|19.58|17.72|0
1654751700000|2022-06-09 05:15:00|19.68|17.81|19.7|17.83|19.71|17.83|19.66|17.78|0
1654752000000|2022-06-09 05:20:00|19.71|17.82|19.73|17.85|19.76|17.88|19.68|17.81|0
1654752300000|2022-06-09 05:25:00|19.72|17.84|19.66|17.79|19.72|17.84|19.65|17.78|0
1654752600000|2022-06-09 05:30:00|19.65|17.78|19.7|17.82|19.73|17.85|19.6|17.73|0
1654752900000|2022-06-09 05:35:00|19.71|17.83|19.83|17.94|19.83|17.94|19.69|17.81|0
1654753200000|2022-06-09 05:40:00|19.82|17.93|19.89|17.99|19.95|18.05|19.8|17.91|0
1654753500000|2022-06-09 05:45:00|19.88|18|19.87|17.97|19.97|18.07|19.86|17.97|0
1654753800000|2022-06-09 05:50:00|19.86|17.95|19.96|18.06|19.96|18.06|19.84|17.95|0
1654754100000|2022-06-09 05:55:00|19.95|18.05|19.98|18.08|19.99|18.09|19.94|18.04|0
1654754400000|2022-06-09 06:00:00|20.02|18.11|19.96|18.05|20.07|18.15|19.9|18.01|0
1654754700000|2022-06-09 06:05:00|19.95|18.06|19.9|18|20.06|18.15|19.89|18|0
1654755000000|2022-06-09 06:10:00|19.89|17.99|19.91|18.02|20.02|18.11|19.87|17.98|0
1654755300000|2022-06-09 06:15:00|19.9|18.01|19.96|18.06|19.97|18.06|19.9|18|0
1654755600000|2022-06-09 06:20:00|19.98|18.08|19.96|18.06|19.99|18.09|19.94|18.04|0
1654755900000|2022-06-09 06:25:00|19.95|18.05|19.99|18.08|20.03|18.13|19.95|18.05|0
1654756200000|2022-06-09 06:30:00|19.97|18.07|19.94|18.04|20|18.09|19.92|18.03|0
1654756500000|2022-06-09 06:35:00|19.92|18.02|19.88|17.98|19.92|18.02|19.84|17.95|0
1654756800000|2022-06-09 06:40:00|19.87|17.97|19.89|17.99|19.95|18.05|19.84|17.95|0
1654757100000|2022-06-09 06:45:00|19.9|18|19.85|17.96|19.9|18.01|19.81|17.92|0
1654757400000|2022-06-09 06:50:00|19.84|17.95|19.76|17.88|19.85|17.96|19.76|17.88|0
1654757700000|2022-06-09 06:55:00|19.75|17.87|19.7|17.82|19.76|17.87|19.7|17.82|0
1654758000000|2022-06-09 07:00:00|19.69|17.8|19.65|17.78|19.88|17.99|19.64|17.77|0
1654758300000|2022-06-09 07:05:00|19.66|17.79|19.54|17.68|19.7|17.82|19.52|17.66|0
1654758600000|2022-06-09 07:10:00|19.55|17.67|19.68|17.81|19.68|17.81|19.51|17.65|0
1654758900000|2022-06-09 07:15:00|19.69|17.83|19.67|17.8|19.74|17.86|19.62|17.76|0
1654759200000|2022-06-09 07:20:00|19.68|17.81|19.57|17.71|19.71|17.83|19.52|17.66|0
1654759500000|2022-06-09 07:25:00|19.56|17.7|19.57|17.71|19.61|17.74|19.53|17.67|0
1654759800000|2022-06-09 07:30:00|19.56|17.7|19.96|18.06|20.02|18.11|19.56|17.7|0
1654760100000|2022-06-09 07:35:00|19.97|18.07|19.89|17.99|20.01|18.11|19.87|17.98|0
1654760400000|2022-06-09 07:40:00|19.87|17.98|19.84|17.95|19.93|18.03|19.82|17.93|0
1654760700000|2022-06-09 07:45:00|19.85|17.96|19.79|17.9|19.86|17.97|19.73|17.85|0
1654761000000|2022-06-09 07:50:00|19.78|17.91|19.66|17.79|19.78|17.91|19.61|17.75|0
1654761300000|2022-06-09 07:55:00|19.67|17.81|19.67|17.79|19.73|17.85|19.64|17.77|0
1654761600000|2022-06-09 08:00:00|19.7|17.83|19.74|17.86|19.8|17.92|19.68|17.8|0
1654761900000|2022-06-09 08:05:00|19.75|17.87|19.81|17.92|19.9|18.01|19.73|17.85|0
1654762200000|2022-06-09 08:10:00|19.82|17.93|19.82|17.93|19.87|17.98|19.78|17.9|0
1654762500000|2022-06-09 08:15:00|19.79|17.91|19.78|17.9|19.82|17.93|19.75|17.87|0
1654762800000|2022-06-09 08:20:00|19.76|17.89|19.72|17.84|19.84|17.95|19.71|17.83|0
1654763100000|2022-06-09 08:25:00|19.73|17.85|19.7|17.82|19.75|17.87|19.69|17.81|0
1654763400000|2022-06-09 08:30:00|19.71|17.83|19.7|17.82|19.71|17.84|19.55|17.69|0
1654763700000|2022-06-09 08:35:00|19.69|17.83|19.68|17.8|19.69|17.83|19.58|17.71|0
1654764000000|2022-06-09 08:40:00|19.67|17.79|19.67|17.79|19.69|17.82|19.62|17.75|0
1654764300000|2022-06-09 08:45:00|19.66|17.78|19.41|17.56|19.66|17.79|19.41|17.56|0
1654764600000|2022-06-09 08:50:00|19.39|17.54|19.5|17.64|19.73|17.86|19.37|17.53|0
1654764900000|2022-06-09 08:55:00|19.49|17.63|19.37|17.53|19.52|17.66|19.36|17.52|0
1654765200000|2022-06-09 09:00:00|19.38|17.54|19.38|17.53|19.43|17.58|19.35|17.51|0
1654765500000|2022-06-09 09:05:00|19.39|17.54|19.4|17.55|19.45|17.6|19.35|17.51|0
1654765800000|2022-06-09 09:10:00|19.41|17.56|19.47|17.61|19.47|17.61|19.39|17.54|0
1654766100000|2022-06-09 09:15:00|19.46|17.6|19.49|17.63|19.51|17.65|19.43|17.58|0
1654766400000|2022-06-09 09:20:00|19.5|17.64|19.48|17.63|19.52|17.66|19.47|17.62|0
1654766700000|2022-06-09 09:25:00|19.49|17.61|19.49|17.63|19.5|17.64|19.44|17.59|0
1654767000000|2022-06-09 09:30:00|19.47|17.62|19.42|17.57|19.5|17.64|19.4|17.55|0
1654767300000|2022-06-09 09:35:00|19.43|17.58|19.41|17.56|19.43|17.58|19.37|17.53|0
1654767600000|2022-06-09 09:40:00|19.4|17.55|19.5|17.64|19.52|17.66|19.4|17.55|0
1654767900000|2022-06-09 09:45:00|19.48|17.62|19.45|17.6|19.51|17.65|19.45|17.6|0
1654768200000|2022-06-09 09:50:00|19.46|17.61|19.47|17.61|19.5|17.64|19.41|17.56|0
1654768500000|2022-06-09 09:55:00|19.48|17.62|19.51|17.65|19.58|17.72|19.47|17.61|0
1654768800000|2022-06-09 10:00:00|19.5|17.64|19.53|17.67|19.53|17.67|19.47|17.61|0
1654769100000|2022-06-09 10:05:00|19.52|17.66|19.54|17.68|19.55|17.69|19.48|17.63|0
1654769400000|2022-06-09 10:10:00|19.53|17.67|19.51|17.65|19.62|17.75|19.51|17.65|0
1654769700000|2022-06-09 10:15:00|19.52|17.66|19.4|17.55|19.53|17.67|19.38|17.54|0
1654770000000|2022-06-09 10:20:00|19.41|17.56|19.23|17.39|19.41|17.56|19.19|17.36|0
1654770300000|2022-06-09 10:25:00|19.22|17.4|19.14|17.31|19.52|17.66|19.14|17.31|0
1654770600000|2022-06-09 10:30:00|19.11|17.29|19.15|17.32|19.15|17.33|19.07|17.25|0
1654770900000|2022-06-09 10:35:00|19.13|17.33|19.23|17.4|19.24|17.41|19.11|17.29|0
1654771200000|2022-06-09 10:40:00|19.27|17.44|19.23|17.4|19.28|17.44|19.19|17.36|0
1654771500000|2022-06-09 10:45:00|19.24|17.41|19.26|17.42|19.28|17.45|19.21|17.38|0
1654771800000|2022-06-09 10:50:00|19.25|17.41|19.13|17.31|19.26|17.42|19.11|17.29|0
1654772100000|2022-06-09 10:55:00|19.14|17.32|19.22|17.39|19.23|17.4|19.14|17.32|0
1654772400000|2022-06-09 11:00:00|19.23|17.4|19.26|17.43|19.29|17.45|19.22|17.39|0
1654772700000|2022-06-09 11:05:00|19.27|17.44|19.27|17.43|19.33|17.49|19.24|17.41|0
1654773000000|2022-06-09 11:10:00|19.26|17.42|19.2|17.37|19.27|17.43|19.2|17.37|0
1654773300000|2022-06-09 11:15:00|19.21|17.38|19.3|17.46|19.31|17.47|19.18|17.35|0
1654773600000|2022-06-09 11:20:00|19.31|17.47|19.1|17.28|19.34|17.5|18.97|17.16|0
1654773900000|2022-06-09 11:25:00|19.14|17.31|19.24|17.41|19.28|17.45|19.1|17.28|0
1654774200000|2022-06-09 11:30:00|19.23|17.4|19.34|17.5|19.34|17.5|19.19|17.36|0
1654774500000|2022-06-09 11:35:00|19.35|17.51|19.31|17.47|19.38|17.53|19.29|17.45|0
1654774800000|2022-06-09 11:40:00|19.32|17.48|19.25|17.42|19.36|17.51|19.24|17.41|0
1654775100000|2022-06-09 11:45:00|19.24|17.41|19.62|17.75|19.64|17.77|19.03|17.22|0
1654775400000|2022-06-09 11:50:00|19.63|17.76|19.68|17.81|19.68|17.81|19.49|17.63|0
1654775700000|2022-06-09 11:55:00|19.67|17.8|19.67|17.8|19.78|17.89|19.65|17.78|0
1654776000000|2022-06-09 12:00:00|19.68|17.81|19.7|17.82|19.78|17.9|19.67|17.8|0
1654776300000|2022-06-09 12:05:00|19.73|17.83|19.73|17.85|19.79|17.9|19.67|17.8|0
1654776600000|2022-06-09 12:10:00|19.74|17.86|19.98|18.07|19.98|18.07|19.73|17.85|0
1654776900000|2022-06-09 12:15:00|19.99|18.09|19.94|18.04|20.04|18.13|19.89|17.99|0
1654777200000|2022-06-09 12:20:00|19.97|18.06|20.11|18.2|20.17|18.25|19.97|18.06|0
1654777500000|2022-06-09 12:25:00|20.1|18.19|19.86|17.97|20.17|18.25|19.53|17.67|0
1654777800000|2022-06-09 12:30:00|19.85|17.96|19.95|18.05|20.03|18.12|19.75|17.87|0
1654778100000|2022-06-09 12:35:00|19.96|18.06|19.94|18.04|20.08|18.17|19.93|18.03|0
1654778400000|2022-06-09 12:40:00|19.93|18.05|20.36|18.42|20.38|18.43|19.91|18.02|0
1654778700000|2022-06-09 12:45:00|20.37|18.43|20.36|18.43|20.38|18.43|20.24|18.31|0
1654779000000|2022-06-09 12:50:00|20.45|18.42|20.41|18.46|20.54|18.58|20.06|18.15|0
1654779300000|2022-06-09 12:55:00|20.42|18.47|20.29|18.36|20.42|18.47|20.23|18.31|0
1654779600000|2022-06-09 13:00:00|20.32|18.39|20.22|18.29|20.36|18.42|20.22|18.29|0
1654779900000|2022-06-09 13:05:00|20.23|18.3|20.4|18.46|20.4|18.46|20.21|18.29|0
1654780200000|2022-06-09 13:10:00|20.39|18.45|20.52|18.57|20.52|18.57|20.16|18.24|0
1654780500000|2022-06-09 13:15:00|20.51|18.56|20.51|18.56|20.61|18.65|20.44|18.49|0
1654780800000|2022-06-09 13:20:00|20.49|18.53|20.46|18.51|20.49|18.53|20.38|18.44|0
1654781100000|2022-06-09 13:25:00|20.44|18.49|20.53|18.58|20.53|18.58|20.39|18.45|0
1654781400000|2022-06-09 13:30:00|20.5|18.55|19.98|18.08|20.74|18.76|19.89|17.99|0
1654781700000|2022-06-09 13:35:00|19.97|18.07|20.86|18.87|20.87|18.88|19.87|17.98|0
1654782000000|2022-06-09 13:40:00|20.91|18.92|20.97|18.98|21.19|19.18|20.75|18.77|0
1654782300000|2022-06-09 13:45:00|21.01|19.01|20.28|18.35|21.17|19.15|20.11|18.2|0
1654782600000|2022-06-09 13:50:00|20.29|18.34|19.72|17.84|20.3|18.37|19.6|17.73|0
1654782900000|2022-06-09 13:55:00|19.75|17.86|19.93|18.03|20.54|18.58|19.63|17.76|0
1654783200000|2022-06-09 14:00:00|19.92|18.05|20.16|18.24|20.19|18.27|19.91|18.01|0
1654783500000|2022-06-09 14:05:00|20.2|18.28|20.58|18.62|20.62|18.65|20.17|18.25|0
1654783800000|2022-06-09 14:10:00|20.59|18.63|20.9|18.91|21.17|19.15|20.15|18.23|0
1654784100000|2022-06-09 14:15:00|20.89|18.9|20.72|18.75|20.95|18.95|20.5|18.55|0
1654784400000|2022-06-09 14:20:00|20.69|18.72|20.66|18.7|20.77|18.79|20.57|18.61|0
1654784700000|2022-06-09 14:25:00|20.64|18.69|20.54|18.59|20.75|18.77|20.54|18.59|0
1654785000000|2022-06-09 14:30:00|20.47|18.52|20.61|18.64|20.71|18.74|20.3|18.37|0
1654785300000|2022-06-09 14:35:00|20.56|18.6|20.45|18.5|20.64|18.68|20.4|18.46|0
1654785600000|2022-06-09 14:40:00|20.42|18.48|20.77|18.79|20.88|18.89|20.42|18.48|0
1654785900000|2022-06-09 14:45:00|20.76|18.78|20.89|18.9|20.98|18.98|20.74|18.77|0
1654786200000|2022-06-09 14:50:00|20.92|18.93|21.31|19.28|21.33|19.3|20.91|18.92|0
1654786500000|2022-06-09 14:55:00|21.33|19.29|21.1|19.09|21.4|19.36|21.04|19.03|0
1654786800000|2022-06-09 15:00:00|21.14|19.13|21.43|19.39|21.47|19.42|21.08|19.07|0
1654787100000|2022-06-09 15:05:00|21.44|19.4|21.37|19.34|21.59|19.53|21.33|19.3|0
1654787400000|2022-06-09 15:10:00|21.38|19.35|21.25|19.23|21.41|19.37|21.2|19.18|0
1654787700000|2022-06-09 15:15:00|21.24|19.21|21.3|19.27|21.36|19.33|21.2|19.18|0
1654788000000|2022-06-09 15:20:00|21.29|19.26|21.12|19.11|21.31|19.28|21.06|19.06|0
1654788300000|2022-06-09 15:25:00|21.13|19.12|21.29|19.26|21.34|19.31|21.09|19.08|0
1654788600000|2022-06-09 15:30:00|21.32|19.29|21.31|19.28|21.43|19.39|21.17|19.16|0
1654788900000|2022-06-09 15:35:00|21.28|19.25|21.21|19.19|21.35|19.31|21.12|19.11|0
1654789200000|2022-06-09 15:40:00|21.18|19.16|20.9|18.91|21.18|19.16|20.74|18.76|0
1654789500000|2022-06-09 15:45:00|20.93|18.93|21.39|19.35|21.42|19.38|20.85|18.86|0
1654789800000|2022-06-09 15:50:00|21.38|19.34|21.32|19.29|21.54|19.49|21.31|19.28|0
1654790100000|2022-06-09 15:55:00|21.31|19.28|21.15|19.14|21.34|19.3|21.13|19.12|0
1654790400000|2022-06-09 16:00:00|21.16|19.15|21.25|19.22|21.27|19.24|21.05|19.04|0
1654790700000|2022-06-09 16:05:00|21.24|19.25|21.35|19.32|21.43|19.39|21.21|19.19|0
1654791000000|2022-06-09 16:10:00|21.37|19.34|21.46|19.41|21.6|19.55|20.94|18.95|0
1654791300000|2022-06-09 16:15:00|21.47|19.42|21.42|19.38|21.55|19.49|21.41|19.37|0
1654791600000|2022-06-09 16:20:00|21.41|19.37|21.33|19.3|21.43|19.39|21.24|19.22|0
1654791900000|2022-06-09 16:25:00|21.34|19.31|21.14|19.13|21.37|19.33|21.07|19.06|0
1654792200000|2022-06-09 16:30:00|21.12|19.11|21.1|19.09|21.23|19.21|21.02|19.02|0
1654792500000|2022-06-09 16:35:00|21.11|19.1|21.07|19.06|21.14|19.12|20.99|18.99|0
1654792800000|2022-06-09 16:40:00|21.05|19.05|20.92|18.93|21.11|19.1|20.86|18.87|0
1654793100000|2022-06-09 16:45:00|20.93|18.95|21.02|19.02|21.06|19.05|20.9|18.91|0
1654793400000|2022-06-09 16:50:00|21.01|19.01|21.1|19.09|21.1|19.09|20.88|18.89|0
1654793700000|2022-06-09 16:55:00|21.12|19.11|20.8|18.82|21.19|19.17|20.74|18.76|0
1654794000000|2022-06-09 17:00:00|20.77|18.79|20.48|18.53|21.19|19.17|20.4|18.46|0
1654794300000|2022-06-09 17:05:00|20.49|18.54|20.48|18.53|20.49|18.54|20.27|18.34|0
1654794600000|2022-06-09 17:10:00|20.46|18.51|20.42|18.48|20.5|18.54|20.33|18.39|0
1654794900000|2022-06-09 17:15:00|20.45|18.5|20.48|18.53|20.56|18.6|20.4|18.46|0
1654795200000|2022-06-09 17:20:00|20.52|18.57|20.73|18.75|20.75|18.77|20.46|18.51|0
1654795500000|2022-06-09 17:25:00|20.74|18.76|20.87|18.88|20.92|18.93|20.7|18.73|0
1654795800000|2022-06-09 17:30:00|20.91|18.92|21.03|19.03|21.11|19.1|20.91|18.92|0
1654796100000|2022-06-09 17:35:00|21.04|19.05|21.05|19.04|21.19|19.17|21|19|0
1654796400000|2022-06-09 17:40:00|21.06|19.05|21.04|19.04|21.21|19.19|20.54|18.58|0
1654796700000|2022-06-09 17:45:00|21.06|19.06|20.89|18.9|21.08|19.07|20.88|18.89|0
1654797000000|2022-06-09 17:50:00|20.88|18.89|20.87|18.88|20.89|18.9|20.8|18.82|0
1654797300000|2022-06-09 17:55:00|20.88|18.89|20.65|18.68|20.88|18.9|20.64|18.67|0
1654797600000|2022-06-09 18:00:00|20.67|18.7|20.91|18.92|20.96|18.96|20.65|18.68|0
1654797900000|2022-06-09 18:05:00|20.92|18.93|20.9|18.91|21|19|20.82|18.83|0
1654798200000|2022-06-09 18:10:00|20.89|18.9|20.87|18.88|21.07|19.07|20.85|18.87|0
1654798500000|2022-06-09 18:15:00|20.88|18.89|20.94|18.94|20.98|18.99|20.83|18.85|0
1654798800000|2022-06-09 18:20:00|20.93|18.93|21.17|19.15|21.19|19.18|20.85|18.87|0
1654799100000|2022-06-09 18:25:00|21.16|19.14|21.03|19.03|21.22|19.2|20.96|18.97|0
1654799400000|2022-06-09 18:30:00|21.04|19.04|21.28|19.25|21.31|19.28|21.04|19.04|0
1654799700000|2022-06-09 18:35:00|21.29|19.26|21.37|19.33|21.42|19.38|21.23|19.21|0
1654800000000|2022-06-09 18:40:00|21.38|19.34|21.61|19.55|21.64|19.58|21.11|19.1|0
1654800300000|2022-06-09 18:45:00|21.63|19.57|21.53|19.48|21.64|19.58|21.44|19.4|0
1654800600000|2022-06-09 18:50:00|21.55|19.5|21.59|19.54|21.66|19.6|21.47|19.42|0
1654800900000|2022-06-09 18:55:00|21.61|19.55|21.89|19.8|21.9|19.81|21.53|19.48|0
1654801200000|2022-06-09 19:00:00|21.92|19.83|22.51|20.37|22.55|20.4|21.89|19.8|0
1654801500000|2022-06-09 19:05:00|22.53|20.39|22.64|20.49|22.72|20.55|22.48|20.34|0
1654801800000|2022-06-09 19:10:00|22.62|20.47|22.75|20.58|22.75|20.58|22.56|20.41|0
1654802100000|2022-06-09 19:15:00|22.76|20.59|22.59|20.44|22.77|20.6|22.51|20.37|0
1654802400000|2022-06-09 19:20:00|22.6|20.45|22.57|20.42|22.74|20.58|22.49|20.35|0
1654802700000|2022-06-09 19:25:00|22.56|20.41|23|20.81|23|20.81|22.56|20.41|0
1654803000000|2022-06-09 19:30:00|23.03|20.84|23.17|20.96|23.17|20.96|22.96|20.77|0
1654803300000|2022-06-09 19:35:00|23.18|20.97|23.1|20.9|23.19|20.98|23|20.81|0
1654803600000|2022-06-09 19:40:00|23.12|20.92|22.78|20.61|23.38|21.15|21.94|19.85|0
1654803900000|2022-06-09 19:45:00|22.82|20.64|23.05|20.86|23.21|21|22.77|20.61|0
1654804200000|2022-06-09 19:50:00|23.08|20.88|22.69|20.53|23.22|21.01|22.69|20.53|0
1654804500000|2022-06-09 19:55:00|22.71|20.54|23.25|21.04|23.26|21.05|22.66|20.5|0
1654804800000|2022-06-09 20:00:00|23.28|21.07|23.23|21.02|23.3|21.08|23.18|20.97|0
1654805100000|2022-06-09 20:05:00|23.24|21.03|23.26|21.05|23.27|21.06|23.1|20.9|0
1654805400000|2022-06-09 20:10:00|23.25|21.04|23.09|20.89|23.27|21.06|23.09|20.89|0
1654805700000|2022-06-09 20:15:00|23.12|20.92|23.14|20.94|23.24|21.03|23.1|20.9|0
1654806000000|2022-06-09 20:20:00|23.15|20.95|23.11|20.91|23.15|20.95|23.07|20.87|0
1654806300000|2022-06-09 20:25:00|23.1|20.9|23.09|20.89|23.16|20.96|23.09|20.89|0
1654806600000|2022-06-09 20:30:00|23.06|20.86|23.15|20.95|23.15|20.95|23.05|20.86|0
1654806900000|2022-06-09 20:35:00|23.16|20.94|23.17|20.96|23.18|20.97|23.12|20.92|0
1654807200000|2022-06-09 20:40:00|23.18|20.97|23.13|20.92|23.18|20.97|23.11|20.91|0
1654807500000|2022-06-09 20:45:00|23.12|20.91|23.03|20.83|23.12|20.91|23.02|20.83|0
1654807800000|2022-06-09 20:50:00|23.01|20.82|23.02|20.83|23.07|20.88|23.01|20.82|0
1654808100000|2022-06-09 20:55:00|23.03|20.84|22.95|20.76|23.04|20.85|22.9|20.72|0
1654808400000|2022-06-09 21:00:00|22.97|20.78|22.96|20.78|22.99|20.8|22.94|20.75|0
1654808700000|2022-06-09 21:05:00|22.97|20.79|22.97|20.78|22.98|20.79|22.94|20.76|0
1654809000000|2022-06-09 21:10:00|22.96|20.79|22.93|20.74|23.01|20.82|22.92|20.74|0
1654809300000|2022-06-09 21:15:00|22.94|20.75|22.94|20.76|22.97|20.78|22.89|20.71|0
1654809600000|2022-06-09 21:20:00|22.93|20.75|22.93|20.75|22.95|20.76|22.93|20.75|0
1654809900000|2022-06-09 21:25:00|22.94|20.74|22.94|20.75|22.94|20.76|22.92|20.74|0
1654810200000|2022-06-09 21:30:00|22.95|20.76|22.92|20.74|22.95|20.76|22.92|20.74|0
1654810500000|2022-06-09 21:35:00|22.91|20.73|22.92|20.74|22.93|20.75|22.91|20.73|0
1654811100000|2022-06-09 21:45:00||20.73||20.73||20.73||20.73|0
1654811400000|2022-06-09 21:50:00|22.91|20.72|22.91|20.73|22.92|20.73|22.91|20.72|0
1654811700000|2022-06-09 21:55:00|22.92|20.72|22.85|20.68|22.93|20.75|22.83|20.66|0
1654812000000|2022-06-09 22:00:00|22.83|20.66|22.92|20.74|23.01|20.82|22.83|20.65|0
1654812300000|2022-06-09 22:05:00|22.93|20.75|23|20.81|23|20.81|22.92|20.75|0
1654812600000|2022-06-09 22:10:00|23.01|20.82|23.07|20.87|23.07|20.87|23|20.81|0
1654812900000|2022-06-09 22:15:00|23.08|20.88|23.06|20.86|23.11|20.91|23.01|20.82|0
1654813200000|2022-06-09 22:20:00|23.04|20.85|23.15|20.94|23.16|20.95|23.04|20.85|0
1654813500000|2022-06-09 22:25:00|23.14|20.93|23.13|20.92|23.15|20.95|23.11|20.91|0
1654813800000|2022-06-09 22:30:00|23.12|20.91|23.09|20.89|23.15|20.94|23.08|20.89|0
1654814100000|2022-06-09 22:35:00|23.08|20.88|23.07|20.87|23.08|20.88|23.06|20.87|0
1654814400000|2022-06-09 22:40:00|23.06|20.88|23.08|20.88|23.08|20.88|23.06|20.87|0
1654814700000|2022-06-09 22:45:00|23.07|20.87|22.99|20.8|23.08|20.88|22.99|20.8|0
1654815000000|2022-06-09 22:50:00|22.98|20.79|23.06|20.86|23.07|20.87|22.96|20.78|0
1654815300000|2022-06-09 22:55:00|23.05|20.85|23.07|20.87|23.08|20.88|23.05|20.85|0
1654815600000|2022-06-09 23:00:00|23.05|20.85|23.06|20.86|23.09|20.89|23.05|20.85|0
1654815900000|2022-06-09 23:05:00|23.07|20.87|23.07|20.87|23.08|20.88|23.06|20.86|0
1654816200000|2022-06-09 23:10:00|23.08|20.88|23.04|20.85|23.08|20.88|23.04|20.85|0
1654816500000|2022-06-09 23:15:00|23.05|20.86|22.98|20.79|23.07|20.87|22.98|20.79|0
1654816800000|2022-06-09 23:20:00|22.97|20.78|22.91|20.72|22.97|20.78|22.89|20.71|0
1654817100000|2022-06-09 23:25:00|22.92|20.73|22.97|20.78|23|20.81|22.91|20.72|0
1654817400000|2022-06-09 23:30:00|22.98|20.79|22.95|20.76|22.99|20.8|22.9|20.72|0
1654817700000|2022-06-09 23:35:00|22.97|20.78|22.93|20.75|23.01|20.82|22.91|20.73|0
1654818000000|2022-06-09 23:40:00|22.92|20.74|22.94|20.76|22.96|20.78|22.87|20.69|0
1654818300000|2022-06-09 23:45:00|22.95|20.77|22.93|20.75|23.01|20.82|22.93|20.75|0
1654818600000|2022-06-09 23:50:00|22.95|20.77|22.97|20.78|22.99|20.8|22.83|20.65|0
1654818900000|2022-06-09 23:55:00|22.98|20.79|22.96|20.77|22.99|20.8|22.95|20.77|0
1654819200000|2022-06-10 00:00:00|22.94|20.76|22.86|20.68|23.03|20.84|22.85|20.67|0
1654819500000|2022-06-10 00:05:00|22.87|20.69|23.02|20.83|23.03|20.84|22.84|20.67|0
1654819800000|2022-06-10 00:10:00|23.03|20.84|23.17|20.96|23.23|21.02|23.03|20.84|0
1654820100000|2022-06-10 00:15:00|23.15|20.94|23.2|20.99|23.24|21.03|23.14|20.93|0
1654820400000|2022-06-10 00:20:00|23.21|21|23.23|21.02|23.23|21.02|23.1|20.9|0
1654820700000|2022-06-10 00:25:00|23.24|21.03|23.17|20.96|23.28|21.07|23.15|20.94|0
1654821000000|2022-06-10 00:30:00|23.2|20.99|23.1|20.9|23.24|21.03|23.09|20.89|0
1654821300000|2022-06-10 00:35:00|23.11|20.91|23.1|20.9|23.16|20.96|23.08|20.88|0
1654821600000|2022-06-10 00:40:00|23.09|20.89|23.08|20.89|23.12|20.92|23.06|20.86|0
1654821900000|2022-06-10 00:45:00|23.09|20.88|23.11|20.91|23.13|20.93|23.04|20.84|0
1654822200000|2022-06-10 00:50:00|23.12|20.92|23.17|20.97|23.19|20.98|23.1|20.9|0
1654822500000|2022-06-10 00:55:00|23.18|20.96|23.17|20.96|23.24|21.02|23.15|20.95|0
1654822800000|2022-06-10 01:00:00|23.15|20.95|23.1|20.9|23.21|21|23.06|20.87|0
1654823100000|2022-06-10 01:05:00|23.12|20.92|23.12|20.91|23.17|20.96|23.09|20.9|0
1654823400000|2022-06-10 01:10:00|23.11|20.9|23.09|20.89|23.18|20.98|23.07|20.87|0
1654823700000|2022-06-10 01:15:00|23.12|20.91|23.1|20.9|23.17|20.96|23.06|20.87|0
1654824000000|2022-06-10 01:20:00|23.09|20.89|23.23|21.02|23.25|21.04|23.07|20.87|0
1654824300000|2022-06-10 01:25:00|23.22|21.01|23.15|20.94|23.23|21.02|23.12|20.92|0
1654824600000|2022-06-10 01:30:00|23.14|20.95|23.11|20.91|23.18|20.97|23.07|20.87|0
1654824900000|2022-06-10 01:35:00|23.1|20.9|23.1|20.9|23.13|20.93|23.06|20.86|0
1654825200000|2022-06-10 01:40:00|23.09|20.89|23.14|20.94|23.16|20.96|23.09|20.89|0
1654825500000|2022-06-10 01:45:00|23.13|20.93|23.17|20.96|23.22|21.01|23.12|20.92|0
1654825800000|2022-06-10 01:50:00|23.16|20.95|23.16|20.95|23.2|20.99|23.11|20.91|0
1654826100000|2022-06-10 01:55:00|23.15|20.94|23.15|20.94|23.17|20.96|23.1|20.9|0
1654826400000|2022-06-10 02:00:00|23.14|20.96|23.12|20.91|23.17|20.96|23.08|20.89|0
1654826700000|2022-06-10 02:05:00|23.13|20.92|23.16|20.95|23.18|20.97|23.09|20.89|0
1654827000000|2022-06-10 02:10:00|23.15|20.94|23.13|20.93|23.16|20.95|23.11|20.91|0
1654827300000|2022-06-10 02:15:00|23.15|20.94|23.11|20.91|23.17|20.96|23.1|20.9|0
1654827600000|2022-06-10 02:20:00|23.1|20.9|23.04|20.84|23.11|20.91|23.04|20.84|0
1654827900000|2022-06-10 02:25:00|23.03|20.83|22.99|20.8|23.06|20.86|22.99|20.8|0
1654828200000|2022-06-10 02:30:00|22.97|20.78|22.92|20.74|23.02|20.82|22.92|20.74|0
1654828500000|2022-06-10 02:35:00|22.91|20.73|22.96|20.77|22.98|20.79|22.9|20.72|0
1654828800000|2022-06-10 02:40:00|22.97|20.78|23.01|20.82|23.03|20.84|22.96|20.77|0
1654829100000|2022-06-10 02:45:00|23|20.81|22.97|20.79|23.03|20.83|22.97|20.78|0
1654829400000|2022-06-10 02:50:00|22.98|20.8|22.95|20.76|22.99|20.8|22.95|20.76|0
1654829700000|2022-06-10 02:55:00|22.96|20.77|22.98|20.79|22.98|20.79|22.95|20.76|0
1654830000000|2022-06-10 03:00:00|22.97|20.78|22.78|20.61|22.97|20.78|22.77|20.6|0
1654830300000|2022-06-10 03:05:00|22.79|20.62|22.77|20.6|22.83|20.66|22.77|20.6|0
1654830600000|2022-06-10 03:10:00|22.76|20.59|22.69|20.53|22.78|20.61|22.68|20.52|0
1654830900000|2022-06-10 03:15:00|22.68|20.52|22.71|20.55|22.73|20.57|22.68|20.52|0
1654831200000|2022-06-10 03:20:00|22.7|20.54|22.7|20.54|22.7|20.54|22.66|20.5|0
1654831500000|2022-06-10 03:25:00|22.69|20.53|22.63|20.48|22.7|20.54|22.63|20.48|0
1654831800000|2022-06-10 03:30:00|22.64|20.47|22.71|20.55|22.71|20.55|22.61|20.46|0
1654832100000|2022-06-10 03:35:00|22.7|20.54|22.71|20.55|22.74|20.57|22.7|20.54|0
1654832400000|2022-06-10 03:40:00|22.72|20.56|22.74|20.57|22.77|20.6|22.72|20.55|0
1654832700000|2022-06-10 03:45:00|22.73|20.56|22.74|20.57|22.76|20.59|22.71|20.54|0
1654833000000|2022-06-10 03:50:00|22.73|20.56|22.79|20.62|22.8|20.63|22.73|20.56|0
1654833300000|2022-06-10 03:55:00|22.78|20.61|22.8|20.63|22.82|20.65|22.78|20.61|0
1654833600000|2022-06-10 04:00:00|22.81|20.64|22.82|20.64|22.82|20.65|22.79|20.62|0
1654833900000|2022-06-10 04:05:00|22.81|20.65|22.85|20.67|22.86|20.68|22.81|20.64|0
1654834200000|2022-06-10 04:10:00|22.86|20.68|22.85|20.67|22.88|20.71|22.84|20.66|0
1654834500000|2022-06-10 04:15:00|22.86|20.68|22.89|20.71|22.9|20.72|22.86|20.68|0
1654834800000|2022-06-10 04:20:00|22.88|20.7|22.87|20.69|22.88|20.7|22.87|20.69|0
1654835100000|2022-06-10 04:25:00|22.88|20.7|22.97|20.78|22.98|20.79|22.88|20.7|0
1654835400000|2022-06-10 04:30:00|22.98|20.79|23.02|20.83|23.04|20.85|22.98|20.79|0
1654835700000|2022-06-10 04:35:00|23.03|20.84|23.12|20.91|23.12|20.91|23.03|20.84|0
1654836000000|2022-06-10 04:40:00|23.13|20.92|23.09|20.89|23.14|20.93|23.05|20.86|0
1654836300000|2022-06-10 04:45:00|23.08|20.88|23.07|20.87|23.1|20.9|23.07|20.87|0
1654836600000|2022-06-10 04:50:00|23.08|20.88|23.07|20.87|23.09|20.89|23.06|20.86|0
1654836900000|2022-06-10 04:55:00|23.08|20.88|23.07|20.87|23.09|20.89|23.06|20.86|0
1654837200000|2022-06-10 05:00:00|23.06|20.86|22.95|20.77|23.08|20.88|22.95|20.77|0
1654837500000|2022-06-10 05:05:00|22.94|20.76|23|20.81|23|20.81|22.92|20.74|0
1654837800000|2022-06-10 05:10:00|22.99|20.8|22.95|20.77|23.01|20.82|22.95|20.77|0
1654838100000|2022-06-10 05:15:00|22.96|20.75|23.06|20.86|23.1|20.9|22.79|20.62|0
1654838400000|2022-06-10 05:20:00|23.03|20.84|23.08|20.88|23.1|20.9|23.02|20.83|0
1654838700000|2022-06-10 05:25:00|23.06|20.87|23.06|20.86|23.12|20.92|23.05|20.86|0
1654839000000|2022-06-10 05:30:00|23.05|20.85|22.99|20.8|23.07|20.88|22.95|20.76|0
1654839300000|2022-06-10 05:35:00|23|20.81|22.99|20.8|23.02|20.83|22.96|20.77|0
1654839600000|2022-06-10 05:40:00|22.98|20.79|23|20.81|23.01|20.82|22.95|20.76|0
1654839900000|2022-06-10 05:45:00|23.01|20.82|23.11|20.91|23.12|20.92|23.01|20.82|0
1654840200000|2022-06-10 05:50:00|23.12|20.92|23.15|20.95|23.21|21|23.11|20.91|0
1654840500000|2022-06-10 05:55:00|23.14|20.94|23.15|20.95|23.16|20.96|23.1|20.9|0
1654840800000|2022-06-10 06:00:00|23.13|20.93|22.99|20.8|23.13|20.93|22.92|20.73|0
1654841100000|2022-06-10 06:05:00|23|20.81|22.96|20.77|23.09|20.89|22.95|20.77|0
1654841400000|2022-06-10 06:10:00|22.95|20.76|22.88|20.7|23.01|20.82|22.87|20.69|0
1654841700000|2022-06-10 06:15:00|22.89|20.71|22.96|20.77|22.97|20.78|22.87|20.69|0
1654842000000|2022-06-10 06:20:00|22.94|20.75|22.97|20.79|23.04|20.85|22.94|20.75|0
1654842300000|2022-06-10 06:25:00|22.98|20.8|22.92|20.73|23.04|20.85|22.89|20.71|0
1654842600000|2022-06-10 06:30:00|22.93|20.75|22.99|20.8|23.01|20.82|22.93|20.74|0
1654842900000|2022-06-10 06:35:00|23|20.81|23.07|20.87|23.08|20.88|22.99|20.8|0
1654843200000|2022-06-10 06:40:00|23.06|20.86|23.02|20.83|23.07|20.87|22.94|20.76|0
1654843500000|2022-06-10 06:45:00|23.01|20.82|23.08|20.88|23.13|20.93|22.98|20.79|0
1654843800000|2022-06-10 06:50:00|23.1|20.9|22.98|20.79|23.12|20.92|22.95|20.77|0
1654844100000|2022-06-10 06:55:00|22.99|20.8|22.96|20.78|23.07|20.87|22.93|20.75|0
1654844400000|2022-06-10 07:00:00|22.95|20.77|23.07|20.87|23.08|20.88|22.85|20.67|0
1654844700000|2022-06-10 07:05:00|23.08|20.88|23.35|21.13|23.35|21.13|23.01|20.82|0
1654845000000|2022-06-10 07:10:00|23.36|21.16|23.39|21.16|23.51|21.27|23.33|21.11|0
1654845300000|2022-06-10 07:15:00|23.42|21.19|23.39|21.16|23.47|21.24|23.25|21.04|0
1654845600000|2022-06-10 07:20:00|23.42|21.19|23.68|21.43|23.68|21.43|23.41|21.18|0
1654845900000|2022-06-10 07:25:00|23.67|21.42|23.65|21.4|24.49|22.16|23.6|21.35|0
1654846200000|2022-06-10 07:30:00|23.64|21.39|23.53|21.29|23.66|21.41|23.44|21.2|0
1654846500000|2022-06-10 07:35:00|23.5|21.26|23.25|21.04|23.5|21.26|23.25|21.04|0
1654846800000|2022-06-10 07:40:00|23.27|21.05|23.37|21.14|23.4|21.17|23.25|21.04|0
1654847100000|2022-06-10 07:45:00|23.41|21.18|23.55|21.31|23.55|21.31|23.17|20.96|0
1654847400000|2022-06-10 07:50:00|23.54|21.29|23.56|21.32|23.57|21.33|23.38|21.15|0
1654847700000|2022-06-10 07:55:00|23.55|21.3|23.49|21.25|23.59|21.35|23.22|21.01|0
1654848000000|2022-06-10 08:00:00|23.51|21.27|23.19|20.98|23.55|21.31|23.14|20.94|0
1654848300000|2022-06-10 08:05:00|23.18|20.97|23.05|20.85|23.26|21.04|23.01|20.81|0
1654848600000|2022-06-10 08:10:00|23.07|20.87|23.19|20.98|23.31|21.09|22.94|20.76|0
1654848900000|2022-06-10 08:15:00|23.18|20.97|23.16|20.95|23.23|21.02|23.09|20.89|0
1654849200000|2022-06-10 08:20:00|23.15|20.99|23.25|21.04|23.26|21.05|23.15|20.98|0
1654849500000|2022-06-10 08:25:00|23.26|21.05|23.24|21.03|23.32|21.1|23.12|20.92|0
1654849800000|2022-06-10 08:30:00|23.25|21.04|23.3|21.08|23.31|21.09|23.16|20.96|0
1654850100000|2022-06-10 08:35:00|23.31|21.09|23.31|21.09|23.47|21.24|23.31|21.09|0
1654850400000|2022-06-10 08:40:00|23.32|21.1|23.29|21.07|23.41|21.18|23.29|21.07|0
1654850700000|2022-06-10 08:45:00|23.3|21.08|23.22|21.01|23.32|21.1|23.17|20.96|0
1654851000000|2022-06-10 08:50:00|23.21|21|23.5|21.26|23.54|21.3|23.18|20.97|0
1654851300000|2022-06-10 08:55:00|23.51|21.27|23.63|21.38|23.8|21.53|23.44|21.2|0
1654851600000|2022-06-10 09:00:00|23.64|21.39|23.54|21.3|23.66|21.41|23.43|21.2|0
1654851900000|2022-06-10 09:05:00|23.53|21.29|23.53|21.29|23.54|21.3|23.43|21.2|0
1654852200000|2022-06-10 09:10:00|23.52|21.28|23.46|21.23|23.58|21.33|23.39|21.16|0
1654852500000|2022-06-10 09:15:00|23.45|21.22|23.52|21.28|23.53|21.29|23.37|21.14|0
1654852800000|2022-06-10 09:20:00|23.54|21.3|23.57|21.32|23.58|21.33|23.46|21.23|0
1654853100000|2022-06-10 09:25:00|23.56|21.31|23.44|21.21|23.62|21.37|23.42|21.19|0
1654853400000|2022-06-10 09:30:00|23.41|21.18|23.41|21.18|23.45|21.22|23.4|21.17|0
1654853700000|2022-06-10 09:35:00|23.42|21.19|23.49|21.25|23.56|21.32|23.4|21.17|0
1654854000000|2022-06-10 09:40:00|23.47|21.23|23.3|21.08|23.53|21.29|23.3|21.08|0
1654854300000|2022-06-10 09:45:00|23.31|21.09|23.55|21.31|23.56|21.32|23.29|21.07|0
1654854600000|2022-06-10 09:50:00|23.53|21.29|23.65|21.4|23.65|21.4|23.52|21.28|0
1654854900000|2022-06-10 09:55:00|23.66|21.41|23.6|21.35|23.68|21.43|23.59|21.34|0
1654855200000|2022-06-10 10:00:00|23.59|21.36|23.61|21.37|23.69|21.43|23.48|21.24|0
1654855500000|2022-06-10 10:05:00|23.64|21.38|23.69|21.43|23.74|21.48|23.59|21.34|0
1654855800000|2022-06-10 10:10:00|23.66|21.4|23.66|21.4|23.77|21.51|23.62|21.37|0
1654856100000|2022-06-10 10:15:00|23.64|21.39|23.7|21.44|23.7|21.44|23.57|21.32|0
1654856400000|2022-06-10 10:20:00|23.71|21.45|23.86|21.59|23.86|21.59|23.55|21.31|0
1654856700000|2022-06-10 10:25:00|23.84|21.57|23.9|21.63|23.92|21.65|23.82|21.55|0
1654857000000|2022-06-10 10:30:00|23.91|21.64|23.89|21.61|23.94|21.66|23.8|21.54|0
1654857300000|2022-06-10 10:35:00|23.87|21.59|23.79|21.53|23.88|21.6|23.76|21.5|0
1654857600000|2022-06-10 10:40:00|23.78|21.52|23.87|21.59|23.88|21.6|23.78|21.51|0
1654857900000|2022-06-10 10:45:00|23.88|21.6|23.88|21.6|23.88|21.61|23.77|21.5|0
1654858200000|2022-06-10 10:50:00|23.86|21.59|23.77|21.5|23.92|21.64|23.77|21.5|0
1654858500000|2022-06-10 10:55:00|23.78|21.51|23.73|21.47|23.95|21.67|23.73|21.47|0
1654858800000|2022-06-10 11:00:00|23.72|21.46|23.85|21.57|23.86|21.59|23.7|21.44|0
1654859100000|2022-06-10 11:05:00|23.8|21.58|23.64|21.39|23.82|21.58|23.62|21.37|0
1654859400000|2022-06-10 11:10:00|23.66|21.4|23.61|21.36|23.77|21.5|23.58|21.33|0
1654859700000|2022-06-10 11:15:00|23.63|21.38|23.78|21.52|23.78|21.52|23.63|21.38|0
1654860000000|2022-06-10 11:20:00|23.79|21.53|23.74|21.48|23.82|21.55|23.67|21.42|0
1654860300000|2022-06-10 11:25:00|23.73|21.47|23.68|21.43|23.78|21.52|23.66|21.41|0
1654860600000|2022-06-10 11:30:00|23.7|21.45|23.46|21.22|23.7|21.45|23.4|21.17|0
1654860900000|2022-06-10 11:35:00|23.47|21.23|23.81|21.54|23.83|21.56|23.29|21.07|0
1654861200000|2022-06-10 11:40:00|23.8|21.53|23.76|21.5|23.85|21.58|23.73|21.47|0
1654861500000|2022-06-10 11:45:00|23.75|21.49|23.81|21.54|23.85|21.58|23.71|21.45|0
1654861800000|2022-06-10 11:50:00|23.82|21.55|23.85|21.58|23.87|21.6|23.77|21.51|0
1654862100000|2022-06-10 11:55:00|23.86|21.59|23.92|21.65|23.92|21.65|23.76|21.5|0
1654862400000|2022-06-10 12:00:00|23.91|21.64|23.85|21.58|23.91|21.64|23.69|21.43|0
1654862700000|2022-06-10 12:05:00|23.84|21.57|23.7|21.44|23.84|21.57|23.67|21.42|0
1654863000000|2022-06-10 12:10:00|23.68|21.43|23.64|21.39|23.74|21.48|23.63|21.38|0
1654863300000|2022-06-10 12:15:00|23.65|21.4|23.68|21.43|23.71|21.46|23.62|21.37|0
1654863600000|2022-06-10 12:20:00|23.66|21.4|23.68|21.43|23.75|21.48|23.65|21.4|0
1654863900000|2022-06-10 12:25:00|23.67|21.41|23.71|21.45|23.74|21.48|23.48|21.24|0
1654864200000|2022-06-10 12:30:00|24.17|21.87|25.99|23.59|26.15|23.75|24.17|21.87|0
1654864500000|2022-06-10 12:35:00|26.07|23.67|25.42|23.02|26.22|23.82|25.33|22.93|0
1654864800000|2022-06-10 12:40:00|25.4|23|25.63|23.23|25.63|23.23|24.95|22.58|0
1654865100000|2022-06-10 12:45:00|25.61|23.21|25.92|23.52|25.92|23.52|25.35|22.95|0
1654865400000|2022-06-10 12:50:00|25.94|23.54|25.99|23.59|26.24|23.84|25.91|23.51|0
1654865700000|2022-06-10 12:55:00|26.05|23.65|26.57|24.17|26.96|24.56|25.99|23.59|0
1654866000000|2022-06-10 13:00:00|26.54|24.14|25.6|23.2|26.54|24.14|25.5|23.1|0
1654866300000|2022-06-10 13:05:00|25.62|23.22|26.03|23.63|26.07|23.67|25.55|23.15|0
1654866600000|2022-06-10 13:10:00|26.02|23.62|25.99|23.59|26.1|23.7|25.82|23.42|0
1654866900000|2022-06-10 13:15:00|26|23.6|26.27|23.87|26.27|23.87|25.91|23.51|0
1654867200000|2022-06-10 13:20:00|26.25|23.85|26.57|24.17|26.67|24.27|26.04|23.64|0
1654867500000|2022-06-10 13:25:00|26.61|24.21|26.24|23.84|26.65|24.25|26.24|23.84|0
1654867800000|2022-06-10 13:30:00|26.23|23.83|26.92|24.52|27.02|24.62|25.87|23.47|0
1654868100000|2022-06-10 13:35:00|26.94|24.54|26.75|24.35|27.12|24.72|26.46|24.06|0
1654868400000|2022-06-10 13:40:00|26.77|24.37|26.33|23.93|26.82|24.42|26.33|23.93|0
1654868700000|2022-06-10 13:45:00|26.31|23.91|26.56|24.16|26.68|24.28|26.18|23.78|0
1654869000000|2022-06-10 13:50:00|26.64|24.24|27.04|24.64|27.07|24.67|26.48|24.08|0
1654869300000|2022-06-10 13:55:00|27.03|24.63|26.98|24.58|27.21|24.81|26.83|24.43|0
1654869600000|2022-06-10 14:00:00|27.15|24.75|27.87|25.47|28.01|25.61|27.15|24.75|0
1654869900000|2022-06-10 14:05:00|27.9|25.5|27.8|25.4|27.94|25.54|27.02|24.62|0
1654870200000|2022-06-10 14:10:00|27.82|25.42|27.73|25.33|28|25.6|27.68|25.28|0
1654870500000|2022-06-10 14:15:00|27.77|25.37|27.62|25.22|27.85|25.45|27.4|25|0
1654870800000|2022-06-10 14:20:00|27.6|25.2|27.79|25.39|27.92|25.52|27.56|25.16|0
1654871100000|2022-06-10 14:25:00|27.82|25.42|27.81|25.41|27.92|25.52|27.48|25.08|0
1654871400000|2022-06-10 14:30:00|27.85|25.45|29.22|26.82|29.48|27.08|27.54|25.14|0
1654871700000|2022-06-10 14:35:00|29.26|26.86|28.91|26.51|29.3|26.9|28.9|26.5|0
1654872000000|2022-06-10 14:40:00|28.95|26.55|28.72|26.32|29.2|26.8|28.72|26.32|0
1654872300000|2022-06-10 14:45:00|28.81|26.41|28.93|26.53|29.08|26.68|28.74|26.34|0
1654872600000|2022-06-10 14:50:00|28.92|26.52|29.06|26.66|29.45|27.05|28.66|26.26|0
1654872900000|2022-06-10 14:55:00|29.03|26.63|29.66|27.26|29.66|27.26|28.98|26.58|0
1654873200000|2022-06-10 15:00:00|29.69|27.29|30.02|27.62|30.1|27.7|29.42|27.02|0
1654873500000|2022-06-10 15:05:00|30.03|27.63|30.07|27.67|30.26|27.86|30|27.6|0
1654873800000|2022-06-10 15:10:00|30.06|27.66|30.08|27.68|30.2|27.8|29.86|27.46|0
1654874100000|2022-06-10 15:15:00|30.07|27.67|29.92|27.52|30.22|27.82|29.59|27.19|0
1654874400000|2022-06-10 15:20:00|29.87|27.47|30.19|27.79|30.2|27.8|29.75|27.35|0
1654874700000|2022-06-10 15:25:00|30.22|27.82|30.29|27.89|30.45|28.05|30.15|27.75|0
1654875000000|2022-06-10 15:30:00|30.38|27.98|30.37|27.97|30.55|28.15|30.27|27.87|0
1654875300000|2022-06-10 15:35:00|30.34|27.94|30.82|28.42|30.85|28.45|30.34|27.94|0
1654875600000|2022-06-10 15:40:00|30.89|28.49|30.19|27.79|30.92|28.52|30.19|27.79|0
1654875900000|2022-06-10 15:45:00|30.23|27.83|30.52|28.12|30.52|28.12|30.06|27.66|0
1654876200000|2022-06-10 15:50:00|30.55|28.15|30.43|28.03|30.6|28.2|30.29|27.89|0
1654876500000|2022-06-10 15:55:00|30.42|28.02|30.02|27.62|30.51|28.11|29.93|27.53|0
1654876800000|2022-06-10 16:00:00|30.03|27.63|29.95|27.55|30.09|27.69|29.81|27.41|0
1654877100000|2022-06-10 16:05:00|29.98|27.58|29.68|27.28|29.98|27.58|29.6|27.2|0
1654877400000|2022-06-10 16:10:00|29.7|27.3|30.13|27.73|30.15|27.75|29.7|27.3|0
1654877700000|2022-06-10 16:15:00|30.18|27.78|30.26|27.86|30.37|27.97|30.1|27.7|0
1654878000000|2022-06-10 16:20:00|30.27|27.87|30.24|27.84|30.28|27.88|30.01|27.61|0
1654878300000|2022-06-10 16:25:00|30.26|27.86|30.07|27.67|30.37|27.97|30.07|27.67|0
1654878600000|2022-06-10 16:30:00|30.09|27.69|30.19|27.79|30.27|27.87|29.91|27.51|0
1654878900000|2022-06-10 16:35:00|30.23|27.83|30.03|27.63|30.25|27.85|30|27.6|0
1654879200000|2022-06-10 16:40:00|30.02|27.62|29.97|27.57|30.14|27.74|29.8|27.4|0
1654879500000|2022-06-10 16:45:00|29.94|27.54|30.13|27.73|30.21|27.81|29.89|27.49|0
1654879800000|2022-06-10 16:50:00|30.19|27.79|30.4|28|30.43|28.03|30.17|27.77|0
1654880100000|2022-06-10 16:55:00|30.42|28.02|30.27|27.87|30.51|28.11|30.21|27.81|0
1654880400000|2022-06-10 17:00:00|30.25|27.85|30.38|27.98|30.53|28.13|30.18|27.78|0
1654880700000|2022-06-10 17:05:00|30.43|28.03|30.32|27.92|30.57|28.17|30.3|27.9|0
1654881000000|2022-06-10 17:10:00|30.31|27.91|30.45|28.05|30.57|28.17|30.23|27.83|0
1654881300000|2022-06-10 17:15:00|30.49|28.09|30.08|27.68|30.53|28.13|30.06|27.66|0
1654881600000|2022-06-10 17:20:00|30.09|27.69|29.77|27.37|30.18|27.78|29.77|27.37|0
1654881900000|2022-06-10 17:25:00|29.75|27.35|29.45|27.05|29.79|27.39|29.45|27.05|0
1654882200000|2022-06-10 17:30:00|29.51|27.11|29.76|27.36|29.93|27.53|29.5|27.1|0
1654882500000|2022-06-10 17:35:00|29.75|27.35|29.32|26.92|29.75|27.35|29.32|26.92|0
1654882800000|2022-06-10 17:40:00|29.31|26.91|29.42|27.02|29.55|27.15|29.3|26.9|0
1654883100000|2022-06-10 17:45:00|29.41|27.01|29.02|26.62|29.51|27.11|28.99|26.59|0
1654883400000|2022-06-10 17:50:00|28.98|26.58|29.28|26.88|29.29|26.89|28.82|26.42|0
1654883700000|2022-06-10 17:55:00|29.33|26.93|29.42|27.02|29.56|27.16|29.31|26.91|0
1654884000000|2022-06-10 18:00:00|29.4|27|29.73|27.33|29.77|27.37|29.38|26.98|0
1654884300000|2022-06-10 18:05:00|29.76|27.36|29.52|27.12|29.77|27.37|29.43|27.03|0
1654884600000|2022-06-10 18:10:00|29.48|27.08|29.28|26.88|29.62|27.22|29.23|26.83|0
1654884900000|2022-06-10 18:15:00|29.3|26.9|28.9|26.5|29.38|26.98|28.82|26.42|0
1654885200000|2022-06-10 18:20:00|28.91|26.51|28.69|26.29|28.91|26.51|28.6|26.2|0
1654885500000|2022-06-10 18:25:00|28.65|26.25|29.02|26.62|29.14|26.74|28.65|26.25|0
1654885800000|2022-06-10 18:30:00|29.01|26.61|29.12|26.72|29.47|27.07|28.7|26.3|0
1654886100000|2022-06-10 18:35:00|29.13|26.73|29.33|26.93|29.35|26.95|29.13|26.73|0
1654886400000|2022-06-10 18:40:00|29.35|26.95|29.45|27.05|29.62|27.22|29.33|26.93|0
1654886700000|2022-06-10 18:45:00|29.46|27.06|28.98|26.58|29.48|27.08|28.98|26.58|0
1654887000000|2022-06-10 18:50:00|29|26.6|28.93|26.53|29.18|26.78|28.93|26.53|0
1654887300000|2022-06-10 18:55:00|28.91|26.51|28.69|26.29|29.01|26.61|28.58|26.18|0
1654887600000|2022-06-10 19:00:00|28.68|26.28|29.18|26.78|29.23|26.83|28.53|26.13|0
1654887900000|2022-06-10 19:05:00|29.2|26.8|29.22|26.82|29.43|27.03|29.13|26.73|0
1654888200000|2022-06-10 19:10:00|29.23|26.83|28.65|26.25|29.27|26.87|28.58|26.18|0
1654888500000|2022-06-10 19:15:00|28.68|26.28|28.36|25.96|28.69|26.29|28.33|25.93|0
1654888800000|2022-06-10 19:20:00|28.34|25.94|28.44|26.04|28.91|26.51|28.34|25.94|0
1654889100000|2022-06-10 19:25:00|28.39|25.99|28.56|26.16|28.59|26.19|27.72|25.32|0
1654889400000|2022-06-10 19:30:00|28.58|26.18|28.87|26.47|28.94|26.54|28.56|26.16|0
1654889700000|2022-06-10 19:35:00|28.88|26.48|28.7|26.3|29|26.6|28.44|26.04|0
1654890000000|2022-06-10 19:40:00|28.72|26.32|29.21|26.81|29.33|26.93|28.59|26.19|0
1654890300000|2022-06-10 19:45:00|29.2|26.8|29.77|27.37|29.79|27.39|29.16|26.76|0
1654890600000|2022-06-10 19:50:00|29.82|27.42|29.25|26.85|29.84|27.44|28.5|26.1|0
1654890900000|2022-06-10 19:55:00|29.24|26.84|29.93|27.53|29.93|27.53|29.11|26.71|0
1654891200000|2022-06-10 20:00:00|29.77|27.37|28.46|26.06|30.02|27.62|28.46|26.06|0
1654891500000|2022-06-10 20:05:00|28.44|26.04|28.5|26.1|28.57|26.17|28.43|26.03|0
1654891800000|2022-06-10 20:10:00|28.49|26.09|29.19|26.79|29.51|27.11|28.4|26|0
1655103900000|2022-06-13 07:05:00|32.91|30.51|32.47|30.07|32.93|30.53|32.41|30.01|0
1655104200000|2022-06-13 07:10:00|32.49|30.09|32.93|30.53|33.05|30.65|32.48|30.08|0
1655104500000|2022-06-13 07:15:00|33|30.6|33.17|30.77|33.17|30.77|32.84|30.44|0
1655104800000|2022-06-13 07:20:00|33.1|30.7|33.76|31.36|34.18|31.78|33|30.6|0
1655105100000|2022-06-13 07:25:00|33.77|31.37|34.1|31.7|34.2|31.8|33.72|31.32|0
1655105400000|2022-06-13 07:30:00|34.08|31.68|34.6|32.2|34.63|32.23|34.08|31.68|0
1655105700000|2022-06-13 07:35:00|34.57|32.17|34.59|32.19|34.64|32.24|34.12|31.72|0
1655106000000|2022-06-13 07:40:00|34.55|32.15|34.73|32.33|34.74|32.34|34.43|32.03|0
1655106300000|2022-06-13 07:45:00|34.7|32.3|34.37|31.97|34.75|32.35|34.3|31.9|0
1655106600000|2022-06-13 07:50:00|34.4|32|34.39|31.99|34.43|32.03|34.13|31.73|0
1655106900000|2022-06-13 07:55:00|34.45|32.05|34.59|32.19|34.65|32.25|34.31|31.91|0
1655107200000|2022-06-13 08:00:00|34.65|32.25|35.06|32.66|35.07|32.67|34.62|32.22|0
1655107500000|2022-06-13 08:05:00|35.05|32.65|34.95|32.55|35.11|32.71|34.87|32.47|0
1655107800000|2022-06-13 08:10:00|34.94|32.54|35.66|33.26|35.67|33.27|34.86|32.46|0
1655108100000|2022-06-13 08:15:00|35.67|33.27|36.14|33.74|36.22|33.82|35.56|33.16|0
1655108400000|2022-06-13 08:20:00|36.12|33.72|36.15|33.75|36.16|33.76|35.94|33.54|0
1655108700000|2022-06-13 08:25:00|36.17|33.77|36.06|33.66|36.18|33.78|35.89|33.49|0
1655109000000|2022-06-13 08:30:00|36.09|33.69|35.54|33.14|36.15|33.75|35.54|33.14|0
1655109300000|2022-06-13 08:35:00|35.55|33.15|35.67|33.27|35.89|33.49|35.52|33.12|0
1655109600000|2022-06-13 08:40:00|35.68|33.28|35.55|33.15|35.83|33.43|35.36|32.96|0
1655109900000|2022-06-13 08:45:00|35.63|33.23|35.82|33.42|35.9|33.5|35.57|33.17|0
1655110200000|2022-06-13 08:50:00|35.81|33.41|35.15|32.75|36.05|33.65|34.7|32.3|0
1655110500000|2022-06-13 08:55:00|35.13|32.73|35.37|32.97|35.38|32.98|35.08|32.68|0
1655110800000|2022-06-13 09:00:00|35.39|32.99|35|32.6|35.45|33.05|35|32.6|0
1655111100000|2022-06-13 09:05:00|35.01|32.61|34.94|32.54|35.24|32.84|34.92|32.52|0
1655111400000|2022-06-13 09:10:00|34.97|32.57|35.09|32.69|35.15|32.75|34.94|32.54|0
1655111700000|2022-06-13 09:15:00|35.1|32.7|34.96|32.56|35.27|32.87|34.91|32.51|0
1655112000000|2022-06-13 09:20:00|34.95|32.55|35.08|32.68|35.11|32.71|34.59|32.19|0
1655112300000|2022-06-13 09:25:00|35.07|32.67|35.08|32.68|35.13|32.73|34.95|32.55|0
1655112600000|2022-06-13 09:30:00|35.07|32.67|35.16|32.76|35.22|32.82|34.98|32.58|0
1655112900000|2022-06-13 09:35:00|35.05|32.65|35.18|32.78|35.37|32.97|35.01|32.61|0
1655113200000|2022-06-13 09:40:00|35.15|32.75|35.23|32.83|35.46|33.06|35.03|32.63|0
1655113500000|2022-06-13 09:45:00|35.2|32.8|35.02|32.62|35.29|32.89|34.96|32.56|0
1655113800000|2022-06-13 09:50:00|35.03|32.63|35.18|32.78|35.21|32.81|35.01|32.61|0
1655114100000|2022-06-13 09:55:00|35.21|32.81|34.95|32.55|35.33|32.93|34.83|32.43|0
1655114400000|2022-06-13 10:00:00|34.91|32.51|34.95|32.55|35.09|32.69|34.77|32.37|0
1655114700000|2022-06-13 10:05:00|34.97|32.57|34.64|32.24|35.01|32.61|34.64|32.24|0
1655115000000|2022-06-13 10:10:00|34.62|32.22|34.48|32.08|34.68|32.28|34.44|32.04|0
1655115300000|2022-06-13 10:15:00|34.5|32.1|34.76|32.36|34.84|32.44|34.5|32.1|0
1655115600000|2022-06-13 10:20:00|34.77|32.37|34.84|32.44|34.93|32.53|34.65|32.25|0
1655115900000|2022-06-13 10:25:00|34.9|32.5|34.79|32.39|34.9|32.5|34.65|32.25|0
1655116200000|2022-06-13 10:30:00|34.78|32.38|34.45|32.05|34.86|32.46|34.43|32.03|0
1655116500000|2022-06-13 10:35:00|34.47|32.07|34.64|32.24|34.73|32.33|34.38|31.98|0
1655116800000|2022-06-13 10:40:00|34.65|32.25|34.41|32.01|34.68|32.28|34.38|31.98|0
1655117100000|2022-06-13 10:45:00|34.42|32.02|34.63|32.23|34.71|32.31|34.39|31.99|0
1655117400000|2022-06-13 10:50:00|34.64|32.24|34.42|32.02|34.72|32.32|34.39|31.99|0
1655117700000|2022-06-13 10:55:00|34.41|32.01|34.6|32.2|34.66|32.26|34.37|31.97|0
1655118000000|2022-06-13 11:00:00|34.51|32.11|34.26|31.86|34.52|32.12|34.19|31.79|0
1655118300000|2022-06-13 11:05:00|34.25|31.85|34.56|32.16|34.61|32.21|34.18|31.78|0
1655118600000|2022-06-13 11:10:00|34.55|32.15|34.65|32.25|34.79|32.39|34.55|32.15|0
1655118900000|2022-06-13 11:15:00|34.67|32.27|34.68|32.28|34.72|32.32|34.43|32.03|0
1655119200000|2022-06-13 11:20:00|34.72|32.32|34.92|32.52|34.95|32.55|34.65|32.25|0
1655119500000|2022-06-13 11:25:00|34.89|32.49|34.69|32.29|34.98|32.58|34.54|32.14|0
1655119800000|2022-06-13 11:30:00|34.68|32.28|34.9|32.5|34.93|32.53|34.5|32.1|0
1655120100000|2022-06-13 11:35:00|34.89|32.49|34.7|32.3|34.94|32.54|34.58|32.18|0
1655120400000|2022-06-13 11:40:00|34.68|32.28|35.11|32.71|35.11|32.71|34.64|32.24|0
1655120700000|2022-06-13 11:45:00|35.09|32.69|35.2|32.8|35.2|32.8|34.99|32.59|0
1655121000000|2022-06-13 11:50:00|35.18|32.78|35.13|32.73|35.3|32.9|35.09|32.69|0
1655121300000|2022-06-13 11:55:00|35.11|32.71|35.24|32.84|35.29|32.89|35.09|32.69|0
1655121600000|2022-06-13 12:00:00|35.22|32.82|35.32|32.92|35.58|33.18|35.14|32.74|0
1655121900000|2022-06-13 12:05:00|35.34|32.94|35.25|32.85|35.5|33.1|35.14|32.74|0
1655122200000|2022-06-13 12:10:00|35.23|32.83|34.78|32.38|35.28|32.88|34.78|32.38|0
1655122500000|2022-06-13 12:15:00|34.8|32.4|34.57|32.17|35.52|33.12|34.53|32.13|0
1655122800000|2022-06-13 12:20:00|34.55|32.15|34.39|31.99|34.58|32.18|34.35|31.95|0
1655123100000|2022-06-13 12:25:00|34.42|32.02|34.51|32.11|34.58|32.18|34.36|31.96|0
1655123400000|2022-06-13 12:30:00|34.52|32.12|34.6|32.2|34.6|32.2|34.36|31.96|0
1655123700000|2022-06-13 12:35:00|34.61|32.21|34.96|32.56|35.14|32.74|34.57|32.17|0
1655124000000|2022-06-13 12:40:00|35.01|32.61|35.14|32.74|35.27|32.87|34.9|32.5|0
1655124300000|2022-06-13 12:45:00|35.16|32.76|35.28|32.88|35.37|32.97|35.08|32.68|0
1655124600000|2022-06-13 12:50:00|35.26|32.86|35.32|32.92|35.35|32.95|35.05|32.65|0
1655124900000|2022-06-13 12:55:00|35.3|32.9|35.47|33.07|35.5|33.1|35.18|32.78|0
1655125200000|2022-06-13 13:00:00|35.49|33.09|35.58|33.18|35.65|33.25|35.48|33.08|0
1655125500000|2022-06-13 13:05:00|35.56|33.16|35.53|33.13|35.66|33.26|35.42|33.02|0
1655125800000|2022-06-13 13:10:00|35.56|33.16|35.06|32.66|35.56|33.16|34.93|32.53|0
1655126100000|2022-06-13 13:15:00|35.04|32.64|35.28|32.88|35.28|32.88|34.98|32.58|0
1655126400000|2022-06-13 13:20:00|35.3|32.9|35.49|33.09|35.53|33.13|35.28|32.88|0
1655126700000|2022-06-13 13:25:00|35.48|33.08|35.66|33.26|35.68|33.28|35.39|32.99|0
1655127000000|2022-06-13 13:30:00|35.72|33.32|34.83|32.43|35.72|33.32|34.58|32.18|0
1655127300000|2022-06-13 13:35:00|34.86|32.46|35.4|33|35.4|33|34.58|32.18|0
1655127600000|2022-06-13 13:40:00|35.46|33.06|35.32|32.92|36.09|33.69|35.25|32.85|0
1655127900000|2022-06-13 13:45:00|35.42|33.02|35.67|33.27|35.73|33.33|34.8|32.4|0
1655128200000|2022-06-13 13:50:00|35.69|33.29|35.42|33.02|35.78|33.38|35.2|32.8|0
1655128500000|2022-06-13 13:55:00|35.43|33.03|35.47|33.07|35.52|33.12|35.07|32.67|0
1655128800000|2022-06-13 14:00:00|35.41|33.01|35.34|32.94|35.8|33.4|30.25|27.85|0
1655129100000|2022-06-13 14:05:00|35.37|32.97|35.32|32.92|35.45|33.05|34.8|32.4|0
1655129400000|2022-06-13 14:10:00|35.34|32.94|35.81|33.41|36.06|33.66|35.13|32.73|0
1655129700000|2022-06-13 14:15:00|35.83|33.43|37.06|34.66|37.25|34.85|35.83|33.43|0
1655130000000|2022-06-13 14:20:00|37.13|34.73|37.35|34.95|37.35|34.95|36.79|34.39|0
1655130300000|2022-06-13 14:25:00|37.37|34.97|37.95|35.55|38.13|35.73|37.17|34.77|0
1655130600000|2022-06-13 14:30:00|37.98|35.58|38.26|35.86|38.93|36.53|37.05|34.65|0
1655130900000|2022-06-13 14:35:00|38.29|35.89|38.26|35.86|38.33|35.93|37.95|35.55|0
1655131200000|2022-06-13 14:40:00|38.32|35.92|39.09|36.69|39.2|36.8|38.32|35.92|0
1655131500000|2022-06-13 14:45:00|39.11|36.71|39.21|36.81|39.74|37.34|38.86|36.46|0
1655131800000|2022-06-13 14:50:00|39.23|36.83|39.96|37.56|40.43|38.03|39.23|36.83|0
1655132100000|2022-06-13 14:55:00|39.95|37.55|40.03|37.63|40.1|37.7|39.71|37.31|0
1655132400000|2022-06-13 15:00:00|39.96|37.56|40.5|38.1|40.62|38.22|39.95|37.55|0
1655132700000|2022-06-13 15:05:00|40.52|38.12|40.38|37.98|40.66|38.26|40.31|37.91|0
1655133000000|2022-06-13 15:10:00|40.41|38.01|39.9|37.5|40.6|38.2|39.89|37.49|0
1655133300000|2022-06-13 15:15:00|39.95|37.55|39.13|36.73|40.02|37.62|39.1|36.7|0
1655133600000|2022-06-13 15:20:00|39.16|36.76|38.79|36.39|39.53|37.13|38.79|36.39|0
1655133900000|2022-06-13 15:25:00|38.74|36.34|39.83|37.43|39.9|37.5|38.67|36.27|0
1655134200000|2022-06-13 15:30:00|39.85|37.45|39.73|37.33|40.28|37.88|39.55|37.15|0
1655134500000|2022-06-13 15:35:00|39.83|37.43|39.02|36.62|39.83|37.43|39.02|36.62|0
1655134800000|2022-06-13 15:40:00|39.01|36.61|38.81|36.41|39.28|36.88|38.6|36.2|0
1655135100000|2022-06-13 15:45:00|38.79|36.39|39.29|36.89|39.62|37.22|38.75|36.35|0
1655135400000|2022-06-13 15:50:00|39.28|36.88|39.93|37.53|39.96|37.56|39.07|36.67|0
1655135700000|2022-06-13 15:55:00|39.91|37.51|39.43|37.03|39.93|37.53|39.4|37|0
1655136000000|2022-06-13 16:00:00|39.51|37.11|39.25|36.85|39.73|37.33|39|36.6|0
1655136300000|2022-06-13 16:05:00|39.16|36.76|38.97|36.57|39.46|37.06|38.53|36.13|0
1655136600000|2022-06-13 16:10:00|39.08|36.68|38.72|36.32|39.21|36.81|38.29|35.89|0
1655136900000|2022-06-13 16:15:00|38.69|36.29|38.77|36.37|39.06|36.66|38.42|36.02|0
1655137200000|2022-06-13 16:20:00|38.72|36.32|38.75|36.35|38.93|36.53|38.37|35.97|0
1655137500000|2022-06-13 16:25:00|38.76|36.36|38.65|36.25|38.83|36.43|38.38|35.98|0
1655137800000|2022-06-13 16:30:00|38.73|36.33|37.92|35.52|38.91|36.51|37.74|35.34|0
1655138100000|2022-06-13 16:35:00|37.96|35.56|37.54|35.14|38.39|35.99|36.94|34.54|0
1655138400000|2022-06-13 16:40:00|37.5|35.1|38.77|36.37|38.84|36.44|37.5|35.1|0
1655138700000|2022-06-13 16:45:00|38.82|36.42|38.95|36.55|38.98|36.58|38.63|36.23|0
1655139000000|2022-06-13 16:50:00|39|36.6|39.3|36.9|39.34|36.94|38.66|36.26|0
1655139300000|2022-06-13 16:55:00|39.34|36.94|39.67|37.27|39.73|37.33|39.16|36.76|0
1655139600000|2022-06-13 17:00:00|39.66|37.26|39.71|36.83|40.32|37.68|38.48|35.6|0
1655139900000|2022-06-13 17:05:00|39.76|36.88|39.52|36.64|39.89|37.01|39.52|36.64|0
1655140200000|2022-06-13 17:10:00|39.54|36.66|39.52|36.64|39.85|36.97|39.52|36.64|0
1655140500000|2022-06-13 17:15:00|39.56|36.68|39.54|36.66|39.7|36.82|39.44|36.56|0
1655140800000|2022-06-13 17:20:00|39.65|36.77|39.72|36.84|39.87|36.99|39.53|36.65|0
1655141100000|2022-06-13 17:25:00|39.67|36.79|39.8|36.92|40.08|37.2|39.59|36.71|0
1655141400000|2022-06-13 17:30:00|39.85|36.97|40.1|37.22|40.13|37.25|39.6|36.72|0
1655141700000|2022-06-13 17:35:00|40.11|37.23|39.55|36.67|40.16|37.28|39.55|36.67|0
1655142000000|2022-06-13 17:40:00|39.56|36.68|38.75|35.87|39.56|36.68|38.75|35.87|0
1655142300000|2022-06-13 17:45:00|38.73|35.85|38.62|35.74|39.61|36.73|38.41|35.53|0
1655142600000|2022-06-13 17:50:00|38.64|35.76|39.12|36.24|39.26|36.38|38.49|35.61|0
1655142900000|2022-06-13 17:55:00|38.97|36.09|38.87|35.99|39.07|36.19|38.73|35.85|0
1655143200000|2022-06-13 18:00:00|38.89|36.01|39.13|36.73|39.28|36.88|38.86|35.99|0
1655143500000|2022-06-13 18:05:00|39.15|36.75|38.92|36.52|40.32|37.92|38.79|36.39|0
1655143800000|2022-06-13 18:10:00|38.95|36.55|39.25|36.85|39.26|36.86|38.79|36.39|0
1655144100000|2022-06-13 18:15:00|39.55|36.67|39.14|36.26|39.55|36.67|39.06|36.18|0
1655144400000|2022-06-13 18:20:00|39.13|36.25|39.19|36.31|39.22|36.34|38.8|35.92|0
1655144700000|2022-06-13 18:25:00|39.21|36.33|39.19|36.31|39.25|36.37|38.94|36.06|0
1655145000000|2022-06-13 18:30:00|39.24|36.36|39.3|36.42|39.85|36.97|39.11|36.23|0
1655145300000|2022-06-13 18:35:00|39.32|36.44|39.06|36.18|39.35|36.47|38.5|35.62|0
1655145600000|2022-06-13 18:40:00|38.99|36.11|39.02|36.14|39.25|36.37|38.65|35.77|0
1655145900000|2022-06-13 18:45:00|38.96|36.08|39.1|36.22|39.32|36.44|38.75|35.87|0
1655146200000|2022-06-13 18:50:00|39.15|36.27|39.44|36.56|39.58|36.7|39.15|36.27|0
1655146500000|2022-06-13 18:55:00|39.53|36.65|39.96|37.08|40.09|37.21|39.53|36.65|0
1655146800000|2022-06-13 19:00:00|40.04|37.16|39.59|36.71|40.11|37.23|39.18|36.3|0
1655147100000|2022-06-13 19:05:00|39.64|36.76|40.05|37.17|40.12|37.24|39.42|36.54|0
1655147400000|2022-06-13 19:10:00|40.07|37.19|40.37|37.49|40.49|37.61|40.05|37.17|0
1655147700000|2022-06-13 19:15:00|40.42|37.54|40.12|37.24|40.76|37.88|39.08|36.2|0
1655148000000|2022-06-13 19:20:00|40.2|37.32|40.36|37.48|40.62|37.74|39.53|36.65|0
1655148300000|2022-06-13 19:25:00|40.41|37.53|40.79|37.91|40.79|37.91|40.18|37.3|0
1655148600000|2022-06-13 19:30:00|40.78|37.9|41.02|38.14|41.34|38.46|40.67|37.79|0
1655148900000|2022-06-13 19:35:00|40.99|38.11|41.2|38.32|41.24|38.36|40.33|37.45|0
1655149200000|2022-06-13 19:40:00|41.17|38.29|41.94|39.06|42.29|39.41|41.11|38.23|0
1655149500000|2022-06-13 19:45:00|41.96|39.08|41.79|38.91|42.03|39.15|41.35|38.47|0
1655149800000|2022-06-13 19:50:00|41.81|38.93|41.16|38.28|42.5|39.62|41.1|38.22|0
1655150100000|2022-06-13 19:55:00|41.08|38.2|40.42|37.54|41.59|38.71|40.42|37.54|0
1655150400000|2022-06-13 20:00:00|40.52|37.64|40.45|37.57|41.09|38.21|40.45|37.57|0
1655150700000|2022-06-13 20:05:00|40.47|37.59|39.93|37.53|40.51|37.63|39.93|37.34|0
1655151000000|2022-06-13 20:10:00|40.03|37.63|40.08|37.68|40.09|37.69|39.62|37.22|0
1655151300000|2022-06-13 20:15:00|40.23|37.43|40.31|37.51|40.44|37.64|40.07|37.27|0
1655151600000|2022-06-13 20:20:00|40.33|37.53|40.6|37.8|40.61|37.81|40.29|37.49|0
1655151900000|2022-06-13 20:25:00|40.61|37.81|40.41|37.61|40.65|37.85|40.36|37.56|0
1655152200000|2022-06-13 20:30:00|40.39|37.59|40.23|37.43|40.39|37.59|40.15|37.35|0
1655152500000|2022-06-13 20:35:00|40.25|37.45|40.03|37.23|40.34|37.54|40|37.2|0
1655152800000|2022-06-13 20:40:00|40.05|37.25|40.03|37.23|40.13|37.33|39.97|37.17|0
1655153100000|2022-06-13 20:45:00|40.02|37.22|40.13|37.33|40.15|37.35|39.94|37.14|0
1655153400000|2022-06-13 20:50:00|40.14|37.34|40.09|37.29|40.26|37.46|40.05|37.25|0
1655153700000|2022-06-13 20:55:00|40.07|37.27|40.14|37.34|40.31|37.51|40.05|37.25|0
1655154000000|2022-06-13 21:00:00|40.12|37.32|40.18|37.38|40.19|37.39|40.11|37.31|0
1655154300000|2022-06-13 21:05:00|40.16|37.36|40.15|37.35|40.18|37.38|40.13|37.33|0
1655154600000|2022-06-13 21:10:00|40.17|37.37|40.18|37.38|40.2|37.4|40.14|37.34|0
1655154900000|2022-06-13 21:15:00|40.17|37.37|40.14|37.34|40.17|37.37|40.13|37.33|0
1655155200000|2022-06-13 21:20:00|40.15|37.35|40.06|37.26|40.16|37.36|40.06|37.26|0
1655155500000|2022-06-13 21:25:00|40.05|37.25|40.06|37.26|40.08|37.28|40.02|37.22|0
1655155800000|2022-06-13 21:30:00|40.05|37.25|40.05|37.25|40.06|37.26|40|37.2|0
1655156100000|2022-06-13 21:35:00|40.03|37.23|40.01|37.21|40.04|37.24|39.99|37.19|0
1655156400000|2022-06-13 21:40:00|40.02|37.22|40.06|37.26|40.07|37.27|40.02|37.22|0
1655156700000|2022-06-13 21:45:00|40.04|37.24|40.08|37.28|40.09|37.29|40.04|37.24|0
1655157000000|2022-06-13 21:50:00|40.07|37.27|40.05|37.25|40.09|37.29|40.02|37.22|0
1655157300000|2022-06-13 21:55:00|40.06|37.26|40.03|37.23|40.08|37.28|40|37.2|0
1655157600000|2022-06-13 22:00:00|40|37.2|39.78|36.98|40|37.2|39.59|36.79|0
1655157900000|2022-06-13 22:05:00|39.76|36.96|39.51|36.71|39.76|36.96|39.51|36.71|0
1655158200000|2022-06-13 22:10:00|39.52|36.72|39.51|36.71|39.56|36.76|39.46|36.66|0
1655158500000|2022-06-13 22:15:00|39.49|36.69|39.37|36.57|39.49|36.69|39.36|36.56|0
1655158800000|2022-06-13 22:20:00|39.36|36.56|39.4|36.6|39.5|36.7|39.34|36.54|0
1655159100000|2022-06-13 22:25:00|39.39|36.59|39.37|36.57|39.45|36.65|39.37|36.57|0
1655159400000|2022-06-13 22:30:00|39.38|36.58|39.47|36.67|39.5|36.7|39.35|36.55|0
1655159700000|2022-06-13 22:35:00|39.5|36.7|39.48|36.68|39.53|36.73|39.48|36.68|0
1655160000000|2022-06-13 22:40:00|39.49|36.69|39.56|36.76|39.6|36.8|39.47|36.67|0
1655160300000|2022-06-13 22:45:00|39.57|36.77|39.58|36.78|39.64|36.84|39.56|36.76|0
1655160600000|2022-06-13 22:50:00|39.6|36.8|39.59|36.79|39.68|36.88|39.59|36.79|0
1655160900000|2022-06-13 22:55:00|39.58|36.78|39.66|36.86|39.66|36.86|39.52|36.72|0
1655161200000|2022-06-13 23:00:00|39.64|36.84|39.74|36.94|39.74|36.94|39.59|36.79|0
1655161500000|2022-06-13 23:05:00|39.73|36.93|39.74|36.94|39.76|36.96|39.65|36.85|0
1655161800000|2022-06-13 23:10:00|39.76|36.96|39.85|37.05|39.89|37.09|39.73|36.93|0
1655162100000|2022-06-13 23:15:00|39.86|37.06|39.96|37.16|40.06|37.26|39.86|37.06|0
1655162400000|2022-06-13 23:20:00|39.97|37.17|39.84|37.04|39.98|37.18|39.82|37.02|0
1655162700000|2022-06-13 23:25:00|39.83|37.03|39.82|37.02|39.94|37.14|39.79|36.99|0
1655163000000|2022-06-13 23:30:00|39.84|37.04|40.01|37.21|40.02|37.22|39.78|36.98|0
1655163300000|2022-06-13 23:35:00|39.99|37.19|40.14|37.34|40.14|37.34|39.95|37.15|0
1655163600000|2022-06-13 23:40:00|40.15|37.35|40.23|37.43|40.24|37.44|40.15|37.35|0
1655163900000|2022-06-13 23:45:00|40.22|37.42|40.06|37.26|40.25|37.45|40.05|37.25|0
1655164200000|2022-06-13 23:50:00|40.05|37.25|40|37.2|40.09|37.29|39.98|37.18|0
1655164500000|2022-06-13 23:55:00|40.01|37.21|39.74|36.94|40.01|37.21|39.74|36.94|0
1655164800000|2022-06-14 00:00:00|39.76|36.96|39.88|37.08|39.94|37.14|39.59|36.79|0
1655165100000|2022-06-14 00:05:00|39.86|37.06|39.44|36.64|39.97|37.17|39.44|36.64|0
1655165400000|2022-06-14 00:10:00|39.42|36.62|39.36|36.56|39.47|36.67|39.24|36.44|0
1655165700000|2022-06-14 00:15:00|39.37|36.57|43.02|40.22|46.65|43.85|39.24|36.44|0
1655166000000|2022-06-14 00:20:00|43.05|40.25|39.87|37.07|43.05|40.25|39.81|37.01|0
1655166300000|2022-06-14 00:25:00|39.88|37.08|42.94|40.14|43.04|40.24|39.83|37.03|0
1655166600000|2022-06-14 00:30:00|42.92|40.12|42.62|39.82|43.07|40.27|42.61|39.81|0
1655166900000|2022-06-14 00:35:00|42.59|39.79|42.4|39.6|42.64|39.84|42.31|39.51|0
1655167200000|2022-06-14 00:40:00|42.38|39.58|42.44|39.64|42.53|39.73|42.29|39.49|0
1655167500000|2022-06-14 00:45:00|42.45|39.65|42.66|39.86|42.67|39.87|42.42|39.62|0
1655167800000|2022-06-14 00:50:00|42.65|39.85|42.55|39.75|42.76|39.96|42.51|39.71|0
1655168100000|2022-06-14 00:55:00|42.5|39.7|42.51|39.71|42.7|39.9|42.43|39.63|0
1655168400000|2022-06-14 01:00:00|42.53|39.73|42.49|39.69|42.68|39.88|42.44|39.64|0
1655168700000|2022-06-14 01:05:00|42.48|39.68|42.75|39.95|42.77|39.97|42.42|39.62|0
1655169000000|2022-06-14 01:10:00|42.77|39.97|42.71|39.91|42.77|39.97|42.61|39.81|0
1655169300000|2022-06-14 01:15:00|42.72|39.92|42.8|40|42.82|40.02|42.58|39.78|0
1655169600000|2022-06-14 01:20:00|42.77|39.97|42.63|39.83|42.83|40.03|42.61|39.81|0
1655169900000|2022-06-14 01:25:00|42.64|39.84|42.99|40.19|42.99|40.19|42.59|39.79|0
1655170200000|2022-06-14 01:30:00|43.01|40.21|42.71|39.91|43.11|40.31|42.69|39.89|0
1655170500000|2022-06-14 01:35:00|42.72|39.92|42.74|39.94|42.8|40|42.59|39.79|0
1655170800000|2022-06-14 01:40:00|42.72|39.92|42.97|40.17|42.97|40.17|42.72|39.92|0
1655171100000|2022-06-14 01:45:00|43|40.2|43.16|40.36|43.26|40.46|43|40.2|0
1655171400000|2022-06-14 01:50:00|43.17|40.37|43.19|40.39|43.26|40.46|43.01|40.21|0
1655171700000|2022-06-14 01:55:00|43.23|40.43|43.24|40.44|43.37|40.57|43.17|40.37|0
1655172000000|2022-06-14 02:00:00|43.28|40.48|43.13|40.33|43.3|40.5|43.01|40.21|0
1655172300000|2022-06-14 02:05:00|43.12|40.32|42.82|40.02|43.19|40.39|42.79|39.99|0
1655172600000|2022-06-14 02:10:00|42.85|40.05|42.91|40.11|42.98|40.18|42.78|39.98|0
1655172900000|2022-06-14 02:15:00|42.92|40.12|43.01|40.21|43.04|40.24|42.78|39.98|0
1655173200000|2022-06-14 02:20:00|43|40.2|42.87|40.07|43.01|40.21|42.84|40.04|0
1655173500000|2022-06-14 02:25:00|42.88|40.08|42.92|40.12|43.02|40.22|42.83|40.03|0
1655173800000|2022-06-14 02:30:00|42.93|40.13|42.78|39.98|42.95|40.15|42.67|39.87|0
1655174100000|2022-06-14 02:35:00|42.76|39.96|42.72|39.92|42.8|40|42.66|39.86|0
1655174400000|2022-06-14 02:40:00|42.71|39.91|42.77|39.97|42.81|40.01|42.64|39.84|0
1655174700000|2022-06-14 02:45:00|42.79|39.99|42.77|39.97|42.86|40.06|42.67|39.87|0
1655175000000|2022-06-14 02:50:00|42.76|39.96|42.72|39.92|42.77|39.97|42.65|39.85|0
1655175300000|2022-06-14 02:55:00|42.73|39.93|42.6|39.8|42.74|39.94|42.56|39.76|0
1655175600000|2022-06-14 03:00:00|42.61|39.81|42.41|39.61|42.61|39.81|42.39|39.59|0
1655175900000|2022-06-14 03:05:00|42.39|39.59|42.51|39.71|42.53|39.73|42.39|39.59|0
1655176200000|2022-06-14 03:10:00|42.49|39.69|42.3|39.5|42.49|39.69|42.27|39.47|0
1655176500000|2022-06-14 03:15:00|42.31|39.51|42.4|39.6|42.42|39.62|42.31|39.51|0
1655176800000|2022-06-14 03:20:00|42.41|39.61|42.35|39.55|42.42|39.62|42.33|39.53|0
1655177100000|2022-06-14 03:25:00|42.36|39.56|42.34|39.54|42.4|39.6|42.28|39.48|0
1655177400000|2022-06-14 03:30:00|42.33|39.53|42.07|39.27|42.36|39.56|42|39.2|0
1655177700000|2022-06-14 03:35:00|42.09|39.29|42.17|39.37|42.19|39.39|42.02|39.22|0
1655178000000|2022-06-14 03:40:00|42.19|39.39|42.18|39.38|42.26|39.46|42.17|39.37|0
1655178300000|2022-06-14 03:45:00|42.19|39.39|42.17|39.37|42.24|39.44|42.09|39.29|0
1655178600000|2022-06-14 03:50:00|42.19|39.39|42.07|39.27|42.22|39.42|42.06|39.26|0
1655178900000|2022-06-14 03:55:00|42.08|39.28|42.12|39.32|42.17|39.37|42.01|39.21|0
1655179200000|2022-06-14 04:00:00|42.1|39.3|40.64|37.84|42.1|39.3|40.54|37.74|0
1655179500000|2022-06-14 04:05:00|40.6|37.8|40.49|37.69|40.65|37.85|40.48|37.68|0
1655179800000|2022-06-14 04:10:00|40.48|37.68|40.43|37.63|40.57|37.77|40.37|37.57|0
1655180100000|2022-06-14 04:15:00|40.41|37.61|40.37|37.57|40.47|37.67|40.3|37.5|0
1655180400000|2022-06-14 04:20:00|40.38|37.58|40.13|37.33|40.38|37.58|40.02|37.22|0
1655180700000|2022-06-14 04:25:00|40.12|37.32|40.05|37.25|40.28|37.48|40.03|37.23|0
1655181000000|2022-06-14 04:30:00|40.06|37.26|40.17|37.37|40.31|37.51|40.06|37.26|0
1655181300000|2022-06-14 04:35:00|40.19|37.39|40.24|37.44|40.36|37.56|40.18|37.38|0
1655181600000|2022-06-14 04:40:00|40.26|37.46|40.24|37.44|40.29|37.49|40.21|37.41|0
1655181900000|2022-06-14 04:45:00|40.26|37.46|40.37|37.57|40.44|37.64|40.24|37.44|0
1655182200000|2022-06-14 04:50:00|40.39|37.59|40.24|37.44|40.47|37.67|40.19|37.39|0
1655182500000|2022-06-14 04:55:00|40.23|37.43|40.2|37.4|40.27|37.47|40.16|37.36|0
1655182800000|2022-06-14 05:00:00|40.19|37.39|40.06|37.26|40.27|37.47|40.01|37.21|0
1655183100000|2022-06-14 05:05:00|40.04|37.24|39.97|37.17|40.05|37.25|39.86|37.06|0
1655183400000|2022-06-14 05:10:00|39.94|37.14|40.02|37.22|40.1|37.3|39.85|37.05|0
1655183700000|2022-06-14 05:15:00|40.04|37.24|40.12|37.32|40.18|37.38|40.04|37.24|0
1655184000000|2022-06-14 05:20:00|40.13|37.33|40.4|37.6|40.4|37.6|40.08|37.28|0
1655184300000|2022-06-14 05:25:00|40.41|37.61|40.41|37.61|40.46|37.66|40.3|37.5|0
1655184600000|2022-06-14 05:30:00|40.39|37.59|40.48|37.68|40.54|37.74|40.23|37.43|0
1655184900000|2022-06-14 05:35:00|40.46|37.66|40.4|37.6|40.48|37.68|40.24|37.44|0
1655185200000|2022-06-14 05:40:00|40.41|37.61|40.09|37.29|40.41|37.61|40|37.2|0
1655185500000|2022-06-14 05:45:00|40.13|37.33|40.08|37.28|40.14|37.34|39.95|37.15|0
1655185800000|2022-06-14 05:50:00|40.09|37.29|39.85|37.05|40.12|37.32|39.83|37.03|0
1655186100000|2022-06-14 05:55:00|39.83|37.03|39.94|37.14|39.97|37.17|39.78|36.98|0
1655186400000|2022-06-14 06:00:00|39.97|37.17|39.68|36.88|40.06|37.26|39.57|36.77|0
1655186700000|2022-06-14 06:05:00|39.7|36.9|39.62|36.82|39.78|36.98|39.61|36.81|0
1655187000000|2022-06-14 06:10:00|39.63|36.83|39.58|36.78|39.74|36.94|39.55|36.75|0
1655187300000|2022-06-14 06:15:00|39.6|36.8|39.51|36.71|39.66|36.86|39.47|36.67|0
1655187600000|2022-06-14 06:20:00|39.5|36.7|39.71|36.91|39.74|36.94|39.48|36.68|0
1655187900000|2022-06-14 06:25:00|39.72|36.92|39.92|37.12|39.92|37.12|39.55|36.75|0
1655188200000|2022-06-14 06:30:00|39.9|37.1|39.19|36.39|43.2|40.4|38.63|35.83|0
1655188500000|2022-06-14 06:35:00|39.18|36.38|39.47|36.67|39.49|36.69|39.18|36.38|0
1655188800000|2022-06-14 06:40:00|39.48|36.68|39.37|36.57|39.5|36.7|39.31|36.51|0
1655189100000|2022-06-14 06:45:00|39.35|36.55|39.13|36.33|39.37|36.57|39.13|36.33|0
1655189400000|2022-06-14 06:50:00|39.16|36.36|39.25|36.45|39.29|36.49|39.16|36.36|0
1655189700000|2022-06-14 06:55:00|39.27|36.47|39.28|36.48|39.4|36.6|39.2|36.4|0
1655190000000|2022-06-14 07:00:00|39.38|36.58|39.45|36.65|39.51|36.71|39.28|36.48|0
1655190300000|2022-06-14 07:05:00|39.23|36.83|39.44|37.04|39.5|37.1|39|36.6|0
1655190600000|2022-06-14 07:10:00|39.47|37.07|39.75|37.35|39.78|37.38|39.34|36.94|0
1655190900000|2022-06-14 07:15:00|39.71|37.31|39.73|37.33|39.95|37.55|39.58|37.18|0
1655191200000|2022-06-14 07:20:00|39.7|37.3|40.09|37.69|40.47|38.07|39.47|37.07|0
1655191500000|2022-06-14 07:25:00|40.11|37.71|40.29|37.89|40.52|38.12|40.06|37.66|0
1655191800000|2022-06-14 07:30:00|40.3|37.9|39.99|37.59|40.59|38.19|39.94|37.54|0
1655192100000|2022-06-14 07:35:00|40|37.6|40.09|37.69|40.2|37.8|39.94|37.54|0
1655192400000|2022-06-14 07:40:00|40.07|37.67|39.71|37.31|40.09|37.69|39.67|37.27|0
1655192700000|2022-06-14 07:45:00|39.69|37.29|39.54|37.14|39.75|37.35|39.42|37.02|0
1655193000000|2022-06-14 07:50:00|39.56|37.16|39.56|37.16|39.61|37.21|39.28|36.88|0
1655193300000|2022-06-14 07:55:00|39.57|37.17|39.91|37.51|40.3|37.9|39.43|37.03|0
1655193600000|2022-06-14 08:00:00|39.97|37.57|40.18|37.78|40.47|38.07|39.79|37.39|0
1655193900000|2022-06-14 08:05:00|40.28|37.88|40.47|38.07|40.62|38.22|40.27|37.87|0
1655194200000|2022-06-14 08:10:00|40.51|38.11|40.33|37.93|40.53|38.13|40.13|37.73|0
1655194500000|2022-06-14 08:15:00|40.28|37.88|40.46|38.06|40.5|38.1|40.13|37.73|0
1655194800000|2022-06-14 08:20:00|40.48|38.08|40.26|37.86|40.48|38.08|40.21|37.81|0
1655195100000|2022-06-14 08:25:00|40.28|37.88|40.14|37.74|40.39|37.99|40.08|37.68|0
1655195400000|2022-06-14 08:30:00|40.16|37.76|40.09|37.69|40.52|38.12|40.07|37.67|0
1655195700000|2022-06-14 08:35:00|40.11|37.71|40.61|38.21|40.61|38.21|40.08|37.68|0
1655196000000|2022-06-14 08:40:00|40.59|38.19|40.45|38.05|40.76|38.36|39.74|37.34|0
1655196300000|2022-06-14 08:45:00|40.44|38.04|40.72|38.32|40.72|38.32|40.37|37.97|0
1655196600000|2022-06-14 08:50:00|40.73|38.33|40.92|38.52|40.92|38.52|40.64|38.24|0
1655196900000|2022-06-14 08:55:00|40.9|38.5|40.8|38.4|41.29|38.89|40.74|38.34|0
1655197200000|2022-06-14 09:00:00|40.81|38.41|40.73|38.33|40.95|38.55|40.62|38.22|0
1655197500000|2022-06-14 09:05:00|40.74|38.34|40.93|38.53|40.98|38.58|40.71|38.31|0
1655197800000|2022-06-14 09:10:00|40.91|38.51|41.14|38.74|41.17|38.77|40.85|38.45|0
1655198100000|2022-06-14 09:15:00|41.15|38.75|40.88|38.48|41.2|38.8|40.83|38.43|0
1655198400000|2022-06-14 09:20:00|40.85|38.45|40.61|38.21|40.96|38.56|40.55|38.15|0
1655198700000|2022-06-14 09:25:00|40.66|38.26|41.09|38.69|41.11|38.71|40.66|38.26|0
1655199000000|2022-06-14 09:30:00|41.08|38.68|41.16|38.76|41.16|38.76|40.87|38.47|0
1655199300000|2022-06-14 09:35:00|41.13|38.73|40.8|38.4|41.13|38.73|40.62|38.22|0
1655199600000|2022-06-14 09:40:00|40.84|38.44|40.65|38.25|40.84|38.44|40.63|38.23|0
1655199900000|2022-06-14 09:45:00|40.64|38.24|40.6|38.2|40.77|38.37|40.51|38.11|0
1655200200000|2022-06-14 09:50:00|40.62|38.22|40.78|38.38|40.81|38.41|40.57|38.17|0
1655200500000|2022-06-14 09:55:00|40.79|38.39|40.78|38.38|40.97|38.57|40.65|38.25|0
1655200800000|2022-06-14 10:00:00|40.79|38.39|41.37|38.97|41.42|39.02|40.76|38.36|0
1655201100000|2022-06-14 10:05:00|41.38|38.98|41.16|38.76|41.38|38.98|41.11|38.71|0
1655201400000|2022-06-14 10:10:00|41.18|38.78|41.47|39.07|41.49|39.09|41.16|38.76|0
1655201700000|2022-06-14 10:15:00|41.5|39.1|41.6|39.2|41.68|39.28|41.4|39|0
1655202000000|2022-06-14 10:20:00|41.62|39.22|41.48|39.08|41.71|39.31|41.32|38.92|0
1655202300000|2022-06-14 10:25:00|41.46|39.06|41.55|39.15|41.69|39.29|41.46|39.06|0
1655202600000|2022-06-14 10:30:00|41.56|39.16|40.99|38.59|41.7|39.3|40.98|38.58|0
1655202900000|2022-06-14 10:35:00|41|38.6|41.08|38.68|41.25|38.85|40.93|38.53|0
1655203200000|2022-06-14 10:40:00|41.09|38.69|40.93|38.53|41.25|38.85|40.9|38.5|0
1655203500000|2022-06-14 10:45:00|40.91|38.51|40.64|38.24|40.91|38.51|40.52|38.12|0
1655203800000|2022-06-14 10:50:00|40.63|38.23|40.65|38.25|40.76|38.36|40.54|38.14|0
1655204100000|2022-06-14 10:55:00|40.66|38.26|40.86|38.46|40.87|38.47|40.66|38.26|0
1655204400000|2022-06-14 11:00:00|40.87|38.47|40.97|38.57|41.21|38.81|40.82|38.42|0
1655204700000|2022-06-14 11:05:00|40.99|38.59|41.36|38.96|41.4|39|40.96|38.56|0
1655205000000|2022-06-14 11:10:00|41.37|38.97|41.16|38.76|41.42|39.02|40.94|38.54|0
1655205300000|2022-06-14 11:15:00|41.15|38.75|41.21|38.81|41.33|38.93|41.11|38.71|0
1655205600000|2022-06-14 11:20:00|41.11|38.71|41.08|38.68|41.18|38.78|40.98|38.58|0
1655205900000|2022-06-14 11:25:00|41.06|38.66|41.21|38.81|41.21|38.81|41|38.6|0
1655206200000|2022-06-14 11:30:00|41.28|38.88|41.36|38.96|41.4|39|41.05|38.65|0
1655206500000|2022-06-14 11:35:00|41.37|38.97|41.48|39.08|41.65|39.25|41.37|38.97|0
1655206800000|2022-06-14 11:40:00|41.47|39.07|41.67|39.27|41.7|39.3|41.45|39.05|0
1655207100000|2022-06-14 11:45:00|41.68|39.28|41.58|39.18|41.84|39.44|41.46|39.06|0
1655207400000|2022-06-14 11:50:00|41.57|39.17|41.74|39.34|41.74|39.34|41.44|39.04|0
1655207700000|2022-06-14 11:55:00|41.79|39.39|41.92|39.52|41.96|39.56|41.63|39.23|0
1655208000000|2022-06-14 12:00:00|41.87|39.47|41.29|38.89|41.91|39.51|41.02|38.62|0
1655208300000|2022-06-14 12:05:00|41.25|38.85|41.47|39.07|41.47|39.07|41.15|38.75|0
1655208600000|2022-06-14 12:10:00|41.46|39.06|41.52|39.12|41.61|39.21|41.46|39.06|0
1655208900000|2022-06-14 12:15:00|41.47|39.07|41.4|39|41.57|39.17|41.27|38.87|0
1655209200000|2022-06-14 12:20:00|41.38|38.98|41.21|38.81|41.42|39.02|41.13|38.73|0
1655209500000|2022-06-14 12:25:00|41.23|38.83|41.44|39.04|41.44|39.04|41.16|38.76|0
1655209800000|2022-06-14 12:30:00|41.43|39.03|40.62|38.22|41.43|39.03|40.6|38.2|0
1655210100000|2022-06-14 12:35:00|40.6|38.2|40.62|38.22|40.88|38.48|40.58|38.18|0
1655210400000|2022-06-14 12:40:00|40.6|38.2|40.25|37.85|40.6|38.2|39.88|37.48|0
1655210700000|2022-06-14 12:45:00|40.23|37.83|40.83|38.43|40.83|38.43|40.23|37.83|0
1655211000000|2022-06-14 12:50:00|40.82|38.42|40.92|38.52|40.95|38.55|40.68|38.28|0
1655211300000|2022-06-14 12:55:00|40.9|38.5|40.83|38.43|40.93|38.53|40.59|38.19|0
1655211600000|2022-06-14 13:00:00|40.9|38.5|40.56|38.16|40.93|38.53|40.53|38.13|0
1655211900000|2022-06-14 13:05:00|40.59|38.19|40.91|38.51|41.13|38.73|40.59|38.19|0
1655212200000|2022-06-14 13:10:00|40.93|38.53|40.94|38.54|41.04|38.64|40.76|38.36|0
1655212500000|2022-06-14 13:15:00|40.93|38.53|40.49|38.09|40.93|38.53|40.36|37.96|0
1655212800000|2022-06-14 13:20:00|40.46|38.06|40.19|37.79|40.52|38.12|40.14|37.74|0
1655213100000|2022-06-14 13:25:00|40.17|37.77|40.94|38.54|40.94|38.54|40.17|37.77|0
1655213400000|2022-06-14 13:30:00|40.96|38.56|41.14|38.74|41.66|39.26|40.82|38.42|0
1655213700000|2022-06-14 13:35:00|41.11|38.71|41.36|38.96|41.47|39.07|40.92|38.52|0
1655214000000|2022-06-14 13:40:00|41.46|39.06|42.56|40.16|42.56|40.16|41.46|39.06|0
1655214300000|2022-06-14 13:45:00|41.01|38.61|40.26|37.86|41.01|38.61|39.87|37.47|0
1655214600000|2022-06-14 13:50:00|40.24|37.84|41.02|38.62|41.02|38.62|39.57|37.17|0
1655214900000|2022-06-14 13:55:00|40.97|38.57|39.4|37|41.04|38.64|39.32|36.92|0
1655215200000|2022-06-14 14:00:00|39.45|37.05|39.85|37.45|39.88|37.48|39.15|36.75|0
1655215500000|2022-06-14 14:05:00|39.83|37.43|40.29|37.89|40.42|38.02|39.58|37.18|0
1655215800000|2022-06-14 14:10:00|40.28|37.88|40.74|38.34|40.9|38.5|40.18|37.78|0
1655216100000|2022-06-14 14:15:00|40.84|38.44|41.04|38.64|41.1|38.7|40.69|38.29|0
1655216400000|2022-06-14 14:20:00|41.15|38.75|39.28|36.88|41.63|39.23|39|36.6|0
1655216700000|2022-06-14 14:25:00|39.36|36.96|40.71|38.31|40.71|38.31|39.13|36.73|0
1655217000000|2022-06-14 14:30:00|40.76|38.36|40.44|38.04|40.94|38.54|40.22|37.82|0
1655217300000|2022-06-14 14:35:00|40.42|38.02|40.59|38.19|40.81|38.41|40.23|37.83|0
1655217600000|2022-06-14 14:40:00|40.69|38.29|40.39|37.99|41.37|38.97|40.39|37.99|0
1655217900000|2022-06-14 14:45:00|40.25|37.85|39.3|36.9|40.6|38.2|39.3|36.9|0
1655218200000|2022-06-14 14:50:00|39.27|36.87|40.16|37.76|40.34|37.94|38.87|36.47|0
1655218500000|2022-06-14 14:55:00|40.21|37.81|40.17|37.77|40.36|37.96|39.89|37.49|0
1655218800000|2022-06-14 15:00:00|40.27|37.87|40.1|37.7|40.34|37.94|39.73|37.33|0
1655219100000|2022-06-14 15:05:00|40.07|37.67|40.9|38.5|40.96|38.56|40.07|37.67|0
1655219400000|2022-06-14 15:10:00|40.92|38.52|41.13|38.73|41.27|38.87|40.89|38.49|0
1655219700000|2022-06-14 15:15:00|41.14|38.74|40.33|37.93|41.47|39.07|39.87|37.47|0
1655220000000|2022-06-14 15:20:00|40.38|37.98|39.97|37.57|40.84|38.44|39.97|37.57|0
1655220300000|2022-06-14 15:25:00|40|37.6|40.17|37.77|40.2|37.8|39.66|37.26|0
1655220600000|2022-06-14 15:30:00|40.19|37.79|39.81|37.41|40.61|38.21|39.73|37.33|0
1655220900000|2022-06-14 15:35:00|39.8|37.4|40.46|38.06|40.55|38.15|39.41|37.01|0
1655221200000|2022-06-14 15:40:00|40.48|38.08|40|37.6|40.58|38.18|39.92|37.52|0
1655221500000|2022-06-14 15:45:00|39.98|37.58|40.44|38.04|40.51|38.11|39.83|37.43|0
1655221800000|2022-06-14 15:50:00|40.47|38.07|40.27|37.87|40.73|38.33|40.18|37.78|0
1655222100000|2022-06-14 15:55:00|40.25|37.85|40.01|37.61|40.3|37.9|39.79|37.39|0
1655222400000|2022-06-14 16:00:00|40.03|37.63|40.81|38.41|40.97|38.57|40.03|37.63|0
1655222700000|2022-06-14 16:05:00|40.86|38.46|40.92|38.52|41.07|38.67|40.79|38.39|0
1655223000000|2022-06-14 16:10:00|40.93|38.53|39.89|37.49|40.98|38.58|39.62|37.22|0
1655223300000|2022-06-14 16:15:00|39.91|37.51|39.28|36.88|40.06|37.66|39.2|36.8|0
1655223600000|2022-06-14 16:20:00|39.26|36.86|39.5|37.1|39.77|37.37|39.06|36.66|0
1655223900000|2022-06-14 16:25:00|39.48|37.08|39.72|37.32|39.79|37.39|39.48|37.08|0
1655224200000|2022-06-14 16:30:00|39.7|37.3|39.87|37.47|40.06|37.66|39.56|37.16|0
1655224500000|2022-06-14 16:35:00|39.89|37.49|40.12|37.72|40.28|37.88|39.82|37.42|0
1655224800000|2022-06-14 16:40:00|40.13|37.73|40.69|38.29|40.7|38.3|39.59|37.19|0
1655225100000|2022-06-14 16:45:00|40.74|38.34|40.51|38.11|40.82|38.42|40.49|38.09|0
1655225400000|2022-06-14 16:50:00|40.55|38.15|40.51|38.11|40.79|38.39|40.36|37.96|0
1655225700000|2022-06-14 16:55:00|40.41|38.01|40.05|37.65|40.44|38.04|40.03|37.63|0
1655226000000|2022-06-14 17:00:00|40.08|37.68|40.08|37.68|40.37|37.97|39.81|37.41|0
1655226300000|2022-06-14 17:05:00|40.1|37.7|39.52|37.12|40.22|37.82|39.44|37.04|0
1655226600000|2022-06-14 17:10:00|39.49|37.09|39.65|37.25|39.75|37.35|39.38|36.98|0
1655226900000|2022-06-14 17:15:00|39.61|37.21|38.82|36.42|39.65|37.25|38.69|36.29|0
1655227200000|2022-06-14 17:20:00|38.78|36.38|38.85|36.45|38.85|36.45|38.44|36.04|0
1655227500000|2022-06-14 17:25:00|38.83|36.43|39.46|37.06|39.46|37.06|38.83|36.43|0
1655227800000|2022-06-14 17:30:00|39.56|37.16|39.9|37.5|39.95|37.55|39.41|37.01|0
1655228100000|2022-06-14 17:35:00|39.93|37.53|40.31|37.91|40.33|37.93|39.82|37.42|0
1655228400000|2022-06-14 17:40:00|40.41|38.01|40.74|38.34|40.93|38.53|40.24|37.84|0
1655228700000|2022-06-14 17:45:00|40.71|38.31|40.74|38.34|40.96|38.56|40.43|38.03|0
1655229000000|2022-06-14 17:50:00|40.7|38.3|40.46|38.06|40.81|38.41|40.44|38.04|0
1655229300000|2022-06-14 17:55:00|40.51|38.11|40.63|38.23|40.66|38.26|40.27|37.87|0
1655229600000|2022-06-14 18:00:00|40.56|38.16|39.98|37.58|40.58|38.18|39.83|37.43|0
1655229900000|2022-06-14 18:05:00|40|37.6|39.54|37.14|40.1|37.7|39.41|37.01|0
1655230200000|2022-06-14 18:10:00|39.55|37.15|40.15|37.75|40.29|37.89|39.55|37.15|0
1655230500000|2022-06-14 18:15:00|40.12|37.72|39.96|37.56|40.2|37.8|39.93|37.53|0
1655230800000|2022-06-14 18:20:00|39.95|37.55|39.99|37.59|40.08|37.68|39.69|37.29|0
1655231100000|2022-06-14 18:25:00|40.02|37.62|39.98|37.58|40.22|37.82|39.82|37.42|0
1655231400000|2022-06-14 18:30:00|39.99|37.59|39.99|37.59|40.46|38.06|39.98|37.58|0
1655231700000|2022-06-14 18:35:00|39.97|37.57|39.91|37.51|40.16|37.76|39.77|37.37|0
1655232000000|2022-06-14 18:40:00|39.96|37.56|40.54|38.14|40.59|38.19|39.89|37.49|0
1655232300000|2022-06-14 18:45:00|40.55|38.15|40.83|38.43|40.89|38.49|40.31|37.91|0
1655232600000|2022-06-14 18:50:00|40.85|38.45|40.84|38.44|41.02|38.62|40.52|38.12|0
1655232900000|2022-06-14 18:55:00|40.87|38.47|40.9|38.5|40.97|38.57|40.69|38.29|0
1655233200000|2022-06-14 19:00:00|40.95|38.55|40.4|38|41.06|38.66|40.3|37.9|0
1655233500000|2022-06-14 19:05:00|40.46|38.06|40.96|38.56|40.98|38.58|40.4|38|0
1655233800000|2022-06-14 19:10:00|40.94|38.54|40.52|38.12|41.42|39.02|40.08|37.68|0
1655234100000|2022-06-14 19:15:00|40.54|38.14|40.64|38.24|40.76|38.36|40.45|38.05|0
1655234400000|2022-06-14 19:20:00|40.62|38.22|40.5|38.1|40.62|38.22|40.22|37.82|0
1655234700000|2022-06-14 19:25:00|40.48|38.08|39.51|37.11|40.52|38.12|39.43|37.03|0
1655235000000|2022-06-14 19:30:00|39.48|37.08|39.05|36.65|39.55|37.15|38.72|36.32|0
1655235300000|2022-06-14 19:35:00|39.04|36.64|38.27|35.87|39.04|36.64|38.05|35.65|0
1655235600000|2022-06-14 19:40:00|38.28|35.88|38.65|36.25|38.66|36.26|37.79|35.39|0
1655235900000|2022-06-14 19:45:00|38.55|36.15|37.93|35.53|38.7|36.3|37.74|35.34|0
1655236200000|2022-06-14 19:50:00|37.95|35.55|38.64|36.24|38.83|36.43|37.95|35.55|0
1655236500000|2022-06-14 19:55:00|38.61|36.21|38.59|36.19|38.84|36.44|38.44|36.04|0
1655236800000|2022-06-14 20:00:00|38.55|36.15|38.99|36.59|39.04|36.64|38.36|35.96|0
1655237100000|2022-06-14 20:05:00|39.01|36.61|38.84|36.44|39.03|36.63|38.77|36.37|0
1655237400000|2022-06-14 20:10:00|38.82|36.42|38.97|36.57|38.97|36.57|38.66|36.26|0
1655237700000|2022-06-14 20:15:00|39.17|36.37|39.17|36.37|39.24|36.44|39.09|36.29|0
1655238000000|2022-06-14 20:20:00|39.2|36.4|40.09|37.29|40.53|37.73|39.2|36.4|0
1655238300000|2022-06-14 20:25:00|40.04|37.24|40.18|37.38|40.18|37.38|40.04|37.24|0
1655238600000|2022-06-14 20:30:00|40.16|37.36|39.99|37.19|40.18|37.38|39.87|37.07|0
1655238900000|2022-06-14 20:35:00|40|37.2|39.89|37.09|40|37.2|39.88|37.08|0
1655239200000|2022-06-14 20:40:00|39.87|37.07|39.77|36.97|39.91|37.11|39.77|36.97|0
1655239500000|2022-06-14 20:45:00|39.76|36.96|39.66|36.86|39.87|37.07|39.65|36.85|0
1655239800000|2022-06-14 20:50:00|39.65|36.85|39.67|36.87|39.71|36.91|39.63|36.83|0
1655240100000|2022-06-14 20:55:00|39.66|36.86|39.6|36.8|39.87|37.07|39.6|36.8|0
1655240400000|2022-06-14 21:00:00|39.61|36.81|39.59|36.79|39.67|36.87|39.59|36.79|0
1655240700000|2022-06-14 21:05:00|39.58|36.78|39.67|36.87|39.72|36.92|39.57|36.77|0
1655241000000|2022-06-14 21:10:00|39.66|36.86|39.63|36.83|39.66|36.86|39.63|36.83|0
1655241300000|2022-06-14 21:15:00|39.62|36.82|39.68|36.88|39.68|36.88|39.62|36.82|0
1655241600000|2022-06-14 21:20:00|39.69|36.89|39.66|36.86|39.69|36.89|39.66|36.86|0
1655241900000|2022-06-14 21:25:00|39.67|36.87|39.67|36.87|39.68|36.88|39.67|36.87|0
1655242500000|2022-06-14 21:35:00|39.68|36.88|39.65|36.85|39.68|36.88|39.65|36.85|0
1655242800000|2022-06-14 21:40:00|39.64|36.84|39.57|36.77|39.66|36.86|39.57|36.77|0
1655243100000|2022-06-14 21:45:00|39.58|36.78|39.57|36.77|39.59|36.79|39.57|36.77|0
1655243400000|2022-06-14 21:50:00|39.58|36.78|39.6|36.8|39.62|36.82|39.58|36.78|0
1655243700000|2022-06-14 21:55:00|39.62|36.82|39.61|36.81|39.63|36.83|39.6|36.8|0
1655244000000|2022-06-14 22:00:00|39.52|36.72|39.3|36.5|39.52|36.72|39.27|36.47|0
1655244300000|2022-06-14 22:05:00|39.29|36.49|39.39|36.59|39.4|36.6|39.2|36.4|0
1655244600000|2022-06-14 22:10:00|39.35|36.55|39.59|36.79|39.75|36.95|39.35|36.55|0
1655244900000|2022-06-14 22:15:00|39.58|36.78|39.75|36.95|39.78|36.98|39.57|36.77|0
1655245200000|2022-06-14 22:20:00|39.74|36.94|39.46|36.66|39.78|36.98|39.46|36.66|0
1655245500000|2022-06-14 22:25:00|39.47|36.67|39.51|36.71|39.53|36.73|39.45|36.65|0
1655245800000|2022-06-14 22:30:00|39.52|36.72|39.41|36.61|39.52|36.72|39.39|36.59|0
1655246100000|2022-06-14 22:35:00|39.39|36.59|39.36|36.56|39.48|36.68|39.36|36.56|0
1655246400000|2022-06-14 22:40:00|39.35|36.55|39.27|36.47|39.36|36.56|39.19|36.39|0
1655246700000|2022-06-14 22:45:00|39.29|36.49|39.26|36.46|39.29|36.49|39.22|36.42|0
1655247000000|2022-06-14 22:50:00|39.24|36.44|39.45|36.65|39.45|36.65|39.24|36.44|0
1655247300000|2022-06-14 22:55:00|39.46|36.66|39.55|36.75|39.55|36.75|39.45|36.65|0
1655247600000|2022-06-14 23:00:00|39.54|36.74|39.49|36.69|39.55|36.75|39.44|36.64|0
1655247900000|2022-06-14 23:05:00|39.48|36.68|39.55|36.75|39.55|36.75|39.47|36.67|0
1655248200000|2022-06-14 23:10:00|39.58|36.78|39.72|36.92|39.79|36.99|39.57|36.77|0
1655248500000|2022-06-14 23:15:00|39.69|36.89|39.73|36.93|39.84|37.04|39.69|36.89|0
1655248800000|2022-06-14 23:20:00|39.74|36.94|39.38|36.58|39.8|37|39.38|36.58|0
1655249100000|2022-06-14 23:25:00|39.36|36.56|39.38|36.58|39.38|36.58|39.31|36.51|0
1655249400000|2022-06-14 23:30:00|39.36|36.56|39.33|36.53|39.43|36.63|39.31|36.51|0
1655249700000|2022-06-14 23:35:00|39.34|36.54|39.32|36.52|39.51|36.71|39.32|36.52|0
1655250000000|2022-06-14 23:40:00|39.33|36.53|39.27|36.47|39.43|36.63|39.27|36.47|0
1655250300000|2022-06-14 23:45:00|39.26|36.46|39.07|36.27|39.29|36.49|39.07|36.27|0
1655250600000|2022-06-14 23:50:00|39.06|36.26|38.82|36.02|39.06|36.26|38.81|36.01|0
1655250900000|2022-06-14 23:55:00|38.81|36.01|38.72|35.92|38.82|36.02|38.51|35.71|0
1655251200000|2022-06-15 00:00:00|38.74|35.94|38.71|35.91|38.84|36.04|38.67|35.87|0
1655251500000|2022-06-15 00:05:00|38.72|35.92|38.88|36.08|39.02|36.22|38.72|35.92|0
1655251800000|2022-06-15 00:10:00|38.89|36.09|38.9|36.1|38.99|36.19|38.88|36.08|0
1655252100000|2022-06-15 00:15:00|38.95|36.15|38.78|35.98|39.03|36.23|38.73|35.93|0
1655252400000|2022-06-15 00:20:00|38.79|35.99|38.91|36.11|39.03|36.23|38.77|35.97|0
1655252700000|2022-06-15 00:25:00|38.9|36.1|39.03|36.23|39.09|36.29|38.9|36.1|0
1655253000000|2022-06-15 00:30:00|39.04|36.24|38.99|36.19|39.09|36.29|38.86|36.06|0
1655253300000|2022-06-15 00:35:00|39.01|36.21|38.93|36.13|39.09|36.29|38.89|36.09|0
1655253600000|2022-06-15 00:40:00|38.89|36.09|39.05|36.25|39.08|36.28|38.89|36.09|0
1655253900000|2022-06-15 00:45:00|39.07|36.27|39.14|36.34|39.22|36.42|39.04|36.24|0
1655254200000|2022-06-15 00:50:00|39.17|36.37|39.3|36.5|39.4|36.6|39.16|36.36|0
1655254500000|2022-06-15 00:55:00|39.27|36.47|39.22|36.42|39.39|36.59|39.17|36.37|0
1655254800000|2022-06-15 01:00:00|39.19|36.39|38.97|36.17|39.21|36.41|38.87|36.07|0
1655255100000|2022-06-15 01:05:00|38.95|36.15|38.98|36.18|39.23|36.43|38.95|36.15|0
1655255400000|2022-06-15 01:10:00|39|36.2|39.08|36.28|39.1|36.3|38.87|36.07|0
1655255700000|2022-06-15 01:15:00|39.13|36.33|38.96|36.16|39.2|36.4|38.92|36.12|0
1655256000000|2022-06-15 01:20:00|39|36.2|38.77|35.97|39.06|36.26|38.77|35.97|0
1655256300000|2022-06-15 01:25:00|38.73|35.93|38.76|35.96|38.81|36.01|38.53|35.73|0
1655256600000|2022-06-15 01:30:00|38.75|35.95|38.65|35.85|38.83|36.03|38.65|35.85|0
1655256900000|2022-06-15 01:35:00|38.64|35.84|38.66|35.86|38.81|36.01|38.63|35.83|0
1655257200000|2022-06-15 01:40:00|38.65|35.85|38.52|35.72|38.72|35.92|38.51|35.71|0
1655257500000|2022-06-15 01:45:00|38.5|35.7|38.58|35.78|38.69|35.89|38.45|35.65|0
1655257800000|2022-06-15 01:50:00|38.56|35.76|38.94|36.14|38.96|36.16|38.55|35.75|0
1655258100000|2022-06-15 01:55:00|38.93|36.13|38.89|36.09|38.94|36.14|38.81|36.01|0
1655258400000|2022-06-15 02:00:00|38.87|36.07|38.42|35.62|38.9|36.1|38.36|35.56|0
1655258700000|2022-06-15 02:05:00|38.41|35.61|38.35|35.55|38.53|35.73|38.34|35.54|0
1655259000000|2022-06-15 02:10:00|38.34|35.54|38.33|35.53|38.41|35.61|38.31|35.51|0
1655259300000|2022-06-15 02:15:00|38.34|35.54|38.33|35.53|38.45|35.65|38.29|35.49|0
1655259600000|2022-06-15 02:20:00|38.29|35.49|38.29|35.49|38.39|35.59|38.23|35.43|0
1655259900000|2022-06-15 02:25:00|38.28|35.48|38.45|35.65|38.45|35.65|38.26|35.46|0
1655260200000|2022-06-15 02:30:00|38.44|35.64|38.35|35.55|38.47|35.67|38.32|35.52|0
1655260500000|2022-06-15 02:35:00|38.34|35.54|38.21|35.41|38.35|35.55|38.19|35.39|0
1655260800000|2022-06-15 02:40:00|38.2|35.4|38.14|35.34|38.23|35.43|38.12|35.32|0
1655261100000|2022-06-15 02:45:00|38.12|35.32|38.3|35.5|38.32|35.52|38.08|35.28|0
1655261400000|2022-06-15 02:50:00|38.31|35.51|38.33|35.53|38.37|35.57|38.27|35.47|0
1655261700000|2022-06-15 02:55:00|38.32|35.52|38.35|35.55|38.36|35.56|38.2|35.4|0
1655262000000|2022-06-15 03:00:00|38.33|35.53|38.31|35.51|38.35|35.55|38.22|35.42|0
1655262300000|2022-06-15 03:05:00|38.3|35.5|38.28|35.48|38.33|35.53|38.2|35.4|0
1655262600000|2022-06-15 03:10:00|38.27|35.47|38.18|35.38|38.29|35.49|38.15|35.35|0
1655262900000|2022-06-15 03:15:00|38.15|35.35|38.23|35.43|38.29|35.49|38.13|35.33|0
1655263200000|2022-06-15 03:20:00|38.24|35.44|38.32|35.52|38.39|35.59|38.23|35.43|0
1655263500000|2022-06-15 03:25:00|38.34|35.54|38.29|35.49|38.41|35.61|38.29|35.49|0
1655263800000|2022-06-15 03:30:00|38.28|35.48|38.4|35.6|38.44|35.64|38.28|35.48|0
1655264100000|2022-06-15 03:35:00|38.42|35.62|38.52|35.72|38.57|35.77|38.4|35.6|0
1655264400000|2022-06-15 03:40:00|38.53|35.73|38.53|35.73|38.57|35.77|38.5|35.7|0
1655264700000|2022-06-15 03:45:00|38.55|35.75|38.53|35.73|38.6|35.8|38.5|35.7|0
1655265000000|2022-06-15 03:50:00|38.52|35.72|38.68|35.88|38.69|35.89|38.51|35.71|0
1655265300000|2022-06-15 03:55:00|38.66|35.86|38.76|35.96|38.77|35.97|38.61|35.81|0
1655265600000|2022-06-15 04:00:00|38.74|35.94|38.74|35.94|38.77|35.97|38.72|35.92|0
1655265900000|2022-06-15 04:05:00|38.72|35.92|38.77|35.97|38.77|35.97|38.7|35.9|0
1655266200000|2022-06-15 04:10:00|38.79|35.99|38.77|35.97|38.8|36|38.73|35.93|0
1655266500000|2022-06-15 04:15:00|38.76|35.96|38.65|35.85|38.76|35.96|38.62|35.82|0
1655266800000|2022-06-15 04:20:00|38.64|35.84|38.62|35.82|38.7|35.9|38.6|35.8|0
1655267100000|2022-06-15 04:25:00|38.61|35.81|38.79|35.99|38.8|36|38.6|35.8|0
1655267400000|2022-06-15 04:30:00|38.78|35.98|38.93|36.13|39|36.2|38.75|35.95|0
1655267700000|2022-06-15 04:35:00|38.94|36.14|38.93|36.13|38.99|36.19|38.9|36.1|0
1655268000000|2022-06-15 04:40:00|38.95|36.15|38.84|36.04|38.95|36.15|38.81|36.01|0
1655268300000|2022-06-15 04:45:00|38.83|36.03|38.96|36.16|38.99|36.19|38.83|36.03|0
1655268600000|2022-06-15 04:50:00|38.98|36.18|39.09|36.29|39.11|36.31|38.98|36.18|0
1655268900000|2022-06-15 04:55:00|39.07|36.27|39.22|36.42|39.32|36.52|39.07|36.27|0
1655269200000|2022-06-15 05:00:00|39.21|36.41|39.24|36.44|39.31|36.51|39.08|36.28|0
1655269500000|2022-06-15 05:05:00|39.26|36.46|39.22|36.42|39.38|36.58|39.12|36.32|0
1655269800000|2022-06-15 05:10:00|39.24|36.44|39.33|36.53|39.37|36.57|39.19|36.39|0
1655270100000|2022-06-15 05:15:00|39.3|36.5|39.17|36.37|39.32|36.52|39.15|36.35|0
1655270400000|2022-06-15 05:20:00|39.18|36.38|39.49|36.69|39.49|36.69|39.1|36.3|0
1655270700000|2022-06-15 05:25:00|39.47|36.67|39.5|36.7|39.64|36.84|39.45|36.65|0
1655271000000|2022-06-15 05:30:00|39.52|36.72|39.53|36.73|39.57|36.77|39.38|36.58|0
1655271300000|2022-06-15 05:35:00|39.52|36.72|39.33|36.53|39.55|36.75|39.31|36.51|0
1655271600000|2022-06-15 05:40:00|39.31|36.51|39.2|36.4|39.45|36.65|39.19|36.39|0
1655271900000|2022-06-15 05:45:00|39.22|36.42|38.89|36.09|39.26|36.46|38.89|36.09|0
1655272200000|2022-06-15 05:50:00|38.9|36.1|38.64|35.84|38.98|36.18|38.59|35.79|0
1655272500000|2022-06-15 05:55:00|38.63|35.83|38.82|36.02|38.82|36.02|38.41|35.61|0
1655272800000|2022-06-15 06:00:00|38.86|36.06|38.85|36.05|39.07|36.27|38.58|35.78|0
1655273100000|2022-06-15 06:05:00|38.84|36.04|38.43|35.63|38.84|36.04|38.43|35.63|0
1655273400000|2022-06-15 06:10:00|38.44|35.64|38.64|35.84|38.67|35.87|38.41|35.61|0
1655273700000|2022-06-15 06:15:00|38.65|35.85|38.61|35.81|38.85|36.05|38.56|35.76|0
1655274000000|2022-06-15 06:20:00|38.64|35.84|38.34|35.54|38.64|35.84|38.26|35.46|0
1655274300000|2022-06-15 06:25:00|38.39|35.59|38.39|35.59|38.55|35.75|38.26|35.46|0
1655274600000|2022-06-15 06:30:00|38.36|35.56|38.55|35.75|38.68|35.88|38.36|35.56|0
1655274900000|2022-06-15 06:35:00|38.54|35.74|38.47|35.67|38.6|35.8|38.4|35.6|0
1655275200000|2022-06-15 06:40:00|38.5|35.7|38.45|35.65|38.6|35.8|38.43|35.63|0
1655275500000|2022-06-15 06:45:00|38.47|35.67|38.69|35.89|38.71|35.91|38.45|35.65|0
1655275800000|2022-06-15 06:50:00|38.73|35.93|38.53|35.73|38.78|35.98|38.53|35.73|0
1655276100000|2022-06-15 06:55:00|38.54|35.74|38.88|36.08|39.95|37.15|38.38|35.58|0
1655276400000|2022-06-15 07:00:00|38.79|35.99|38.91|36.11|38.92|36.12|38.57|35.77|0
1655276700000|2022-06-15 07:05:00|38.72|36.32|38.91|36.51|39.03|36.63|38.67|36.27|0
1655277000000|2022-06-15 07:10:00|38.87|36.47|39.05|36.65|39.05|36.65|38.75|36.35|0
1655277300000|2022-06-15 07:15:00|39.02|36.62|38.66|36.26|39.04|36.64|38.57|36.17|0
1655277600000|2022-06-15 07:20:00|38.65|36.25|38.95|36.55|39.03|36.63|38.65|36.25|0
1655277900000|2022-06-15 07:25:00|38.98|36.58|38.79|36.39|39.12|36.72|38.78|36.38|0
1655278200000|2022-06-15 07:30:00|38.78|36.38|38.55|36.15|39.03|36.63|38.48|36.08|0
1655278500000|2022-06-15 07:35:00|38.57|36.17|38.33|35.93|38.61|36.21|38.29|35.89|0
1655278800000|2022-06-15 07:40:00|38.32|35.92|38.44|36.04|38.6|36.2|38.2|35.8|0
1655279100000|2022-06-15 07:45:00|38.46|36.06|38.91|36.51|39.26|36.86|38.46|36.06|0
1655279400000|2022-06-15 07:50:00|38.98|36.58|38.46|36.06|38.98|36.58|38.36|35.96|0
1655279700000|2022-06-15 07:55:00|38.45|36.05|38.26|35.86|38.47|36.07|38.24|35.84|0
1655280000000|2022-06-15 08:00:00|38.3|35.9|38.44|36.04|38.44|36.04|38.12|35.72|0
1655280300000|2022-06-15 08:05:00|38.43|36.03|38.03|35.63|38.44|36.04|37.87|35.47|0
1655280600000|2022-06-15 08:10:00|38|35.6|37.94|35.54|38.09|35.69|37.91|35.51|0
1655280900000|2022-06-15 08:15:00|37.97|35.57|37.87|35.47|38.06|35.66|37.82|35.42|0
1655281200000|2022-06-15 08:20:00|37.85|35.45|37.83|35.43|37.93|35.53|37.78|35.38|0
1655281500000|2022-06-15 08:25:00|37.8|35.4|38.28|35.88|38.58|36.18|37.56|35.16|0
1655281800000|2022-06-15 08:30:00|38.25|35.85|38.09|35.69|38.27|35.87|38.04|35.64|0
1655282100000|2022-06-15 08:35:00|38.11|35.71|38.11|35.71|38.27|35.87|38.09|35.69|0
1655282400000|2022-06-15 08:40:00|38.09|35.69|38.35|35.95|38.35|35.95|38.02|35.62|0
1655282700000|2022-06-15 08:45:00|38.33|35.93|38.63|36.23|38.67|36.27|38.3|35.9|0
1655283000000|2022-06-15 08:50:00|38.67|36.27|38.61|36.21|38.76|36.36|38.57|36.17|0
1655283300000|2022-06-15 08:55:00|38.62|36.22|38.66|36.26|38.72|36.32|38.57|36.17|0
1655283600000|2022-06-15 09:00:00|38.64|36.24|38.49|36.09|38.91|36.51|38.21|35.81|0
1655283900000|2022-06-15 09:05:00|38.5|36.1|38.39|35.99|38.52|36.12|38.34|35.94|0
1655284200000|2022-06-15 09:10:00|38.44|36.04|38.53|36.13|38.66|36.26|38.42|36.02|0
1655284500000|2022-06-15 09:15:00|38.55|36.15|38.45|36.05|38.58|36.18|38.32|35.92|0
1655284800000|2022-06-15 09:20:00|38.43|36.03|38.51|36.11|38.61|36.21|38.4|36|0
1655285100000|2022-06-15 09:25:00|38.49|36.09|38.33|35.93|38.56|36.16|38.3|35.9|0
1655285400000|2022-06-15 09:30:00|38.31|35.91|38.17|35.77|38.35|35.95|38.11|35.71|0
1655285700000|2022-06-15 09:35:00|38.18|35.78|38.44|36.04|38.49|36.09|38.17|35.77|0
1655286000000|2022-06-15 09:40:00|38.43|36.03|38.05|35.65|38.44|36.04|37.97|35.57|0
1655286300000|2022-06-15 09:45:00|38.04|35.64|38.22|35.82|38.28|35.88|37.97|35.57|0
1655286600000|2022-06-15 09:50:00|38.21|35.81|38.37|35.97|38.41|36.01|38.13|35.73|0
1655286900000|2022-06-15 09:55:00|38.39|35.99|38.13|35.73|38.48|36.08|38.11|35.71|0
1655287200000|2022-06-15 10:00:00|38.12|35.72|38.3|35.9|38.4|36|38.12|35.72|0
1655287500000|2022-06-15 10:05:00|38.29|35.89|38.39|35.99|38.5|36.1|38.29|35.89|0
1655287800000|2022-06-15 10:10:00|38.4|36|38.29|35.89|38.4|36|38.27|35.87|0
1655288100000|2022-06-15 10:15:00|38.27|35.87|38.24|35.84|38.43|36.03|38.19|35.79|0
1655288400000|2022-06-15 10:20:00|38.25|35.85|38.43|36.03|38.48|36.08|38.22|35.82|0
1655288700000|2022-06-15 10:25:00|38.42|36.02|38.57|36.17|38.68|36.28|38.38|35.98|0
1655289000000|2022-06-15 10:30:00|38.58|36.18|38.73|36.33|38.73|36.33|38.38|35.98|0
1655289300000|2022-06-15 10:35:00|38.74|36.34|38.41|36.01|38.78|36.38|38.23|35.83|0
1655289600000|2022-06-15 10:40:00|38.39|35.99|38.39|35.99|38.48|36.08|38.31|35.91|0
1655289900000|2022-06-15 10:45:00|38.43|36.03|38.56|36.16|38.63|36.23|38.28|35.88|0
1655290200000|2022-06-15 10:50:00|38.58|36.18|38.61|36.21|38.69|36.29|38.43|36.03|0
1655290500000|2022-06-15 10:55:00|38.64|36.24|38.68|36.28|38.71|36.31|38.5|36.1|0
1655290800000|2022-06-15 11:00:00|38.61|36.21|38.84|36.44|38.86|36.46|38.46|36.06|0
1655291100000|2022-06-15 11:05:00|38.89|36.49|38.59|36.19|38.89|36.49|38.59|36.19|0
1655291400000|2022-06-15 11:10:00|38.61|36.21|38.43|36.03|38.67|36.27|38.43|36.03|0
1655291700000|2022-06-15 11:15:00|38.42|36.02|38.29|35.89|38.42|36.02|38.16|35.76|0
1655292000000|2022-06-15 11:20:00|38.28|35.88|38|35.6|38.29|35.89|38|35.6|0
1655292300000|2022-06-15 11:25:00|38.01|35.61|37.79|35.39|38.01|35.61|37.79|35.39|0
1655292600000|2022-06-15 11:30:00|37.8|35.4|37.58|35.18|37.92|35.52|37.56|35.16|0
1655292900000|2022-06-15 11:35:00|37.59|35.19|37.9|35.5|37.93|35.53|37.58|35.18|0
1655293200000|2022-06-15 11:40:00|37.93|35.53|37.88|35.48|37.95|35.55|37.77|35.37|0
1655293500000|2022-06-15 11:45:00|37.87|35.47|38.06|35.66|38.12|35.72|37.87|35.47|0
1655293800000|2022-06-15 11:50:00|38.04|35.64|37.46|35.06|38.09|35.69|37.31|34.91|0
1655294100000|2022-06-15 11:55:00|37.47|35.07|37.68|35.28|38.25|35.85|37.31|34.91|0
1655294400000|2022-06-15 12:00:00|37.69|35.29|37.69|35.29|37.99|35.59|37.61|35.21|0
1655294700000|2022-06-15 12:05:00|37.66|35.26|37.97|35.57|37.99|35.59|37.6|35.2|0
1655295000000|2022-06-15 12:10:00|37.96|35.56|38.18|35.78|38.45|36.05|37.82|35.42|0
1655295300000|2022-06-15 12:15:00|38.19|35.79|38.33|35.93|38.42|36.02|38.11|35.71|0
1655295600000|2022-06-15 12:20:00|38.37|35.97|38.09|35.69|38.37|35.97|37.93|35.53|0
1655295900000|2022-06-15 12:25:00|38.07|35.67|38.21|35.81|38.28|35.88|37.99|35.59|0
1655296200000|2022-06-15 12:30:00|38.22|35.82|38.02|35.62|38.41|36.01|37.78|35.38|0
1655296500000|2022-06-15 12:35:00|38|35.6|38.04|35.64|38.17|35.77|37.91|35.51|0
1655296800000|2022-06-15 12:40:00|38.03|35.63|37.86|35.46|38.28|35.88|37.81|35.41|0
1655297100000|2022-06-15 12:45:00|37.84|35.44|37.41|35.01|37.9|35.5|37.39|34.99|0
1655297400000|2022-06-15 12:50:00|37.44|35.04|37.74|35.34|37.74|35.34|37.34|34.94|0
1655297700000|2022-06-15 12:55:00|37.76|35.36|37.73|35.33|37.94|35.54|37.66|35.26|0
1655298000000|2022-06-15 13:00:00|37.66|35.26|37.95|35.55|38|35.6|37.53|35.13|0
1655298300000|2022-06-15 13:05:00|37.92|35.52|38.03|35.63|38.05|35.65|37.82|35.42|0
1655298600000|2022-06-15 13:10:00|38.05|35.65|37.49|35.09|38.06|35.66|37.44|35.04|0
1655298900000|2022-06-15 13:15:00|37.5|35.1|37.39|34.99|37.73|35.33|37.37|34.97|0
1655299200000|2022-06-15 13:20:00|37.37|34.97|37.52|35.12|37.53|35.13|37.34|34.94|0
1655299500000|2022-06-15 13:25:00|37.5|35.1|37.55|35.15|37.6|35.2|37.43|35.03|0
1655299800000|2022-06-15 13:30:00|37.47|35.07|36.95|34.55|37.77|35.37|36.69|34.29|0
1655300100000|2022-06-15 13:35:00|36.9|34.5|36.94|34.54|37.41|35.01|36.66|34.26|0
1655300400000|2022-06-15 13:40:00|36.96|34.56|36.2|33.8|36.96|34.56|36.12|33.72|0
1655300700000|2022-06-15 13:45:00|36.09|33.69|35.94|33.54|36.19|33.79|35.84|33.44|0
1655301000000|2022-06-15 13:50:00|35.91|33.51|35.31|32.91|36|33.6|34.8|32.4|0
1655301300000|2022-06-15 13:55:00|35.33|32.93|35.11|32.71|35.33|32.93|34.81|32.41|0
1655301600000|2022-06-15 14:00:00|35.1|32.7|34.67|32.27|35.24|32.84|34.67|32.27|0
1655301900000|2022-06-15 14:05:00|34.76|32.36|34.81|32.41|34.84|32.44|34.55|32.15|0
1655302200000|2022-06-15 14:10:00|34.75|32.35|35|32.6|35|32.6|34.63|32.23|0
1655302500000|2022-06-15 14:15:00|35.06|32.66|35.43|33.03|35.57|33.17|34.91|32.51|0
1655302800000|2022-06-15 14:20:00|35.47|33.07|35.44|33.04|35.67|33.27|35.35|32.95|0
1655303100000|2022-06-15 14:25:00|35.41|33.01|35.41|33.01|35.63|33.23|35.33|32.93|0
1655303400000|2022-06-15 14:30:00|35.37|32.97|35.78|33.38|35.98|33.58|35.37|32.97|0
1655303700000|2022-06-15 14:35:00|35.75|33.35|35.85|33.45|35.9|33.5|35.64|33.24|0
1655304000000|2022-06-15 14:40:00|35.89|33.49|36.02|33.62|36.09|33.69|35.78|33.38|0
1655304300000|2022-06-15 14:45:00|36.09|33.69|36.07|33.67|36.27|33.87|36.01|33.61|0
1655304600000|2022-06-15 14:50:00|36.15|33.75|36.63|34.23|36.7|34.3|36.04|33.64|0
1655304900000|2022-06-15 14:55:00|36.62|34.22|35.97|33.57|36.71|34.31|35.26|32.86|0
1655305200000|2022-06-15 15:00:00|35.99|33.59|36|33.6|36.1|33.7|35.82|33.42|0
1655305500000|2022-06-15 15:05:00|35.97|33.57|36.21|33.81|36.24|33.84|35.88|33.48|0
1655305800000|2022-06-15 15:10:00|36.22|33.82|36.54|34.14|36.57|34.17|36.11|33.71|0
1655306100000|2022-06-15 15:15:00|36.55|34.15|36.47|34.07|36.62|34.22|36.32|33.92|0
1655306400000|2022-06-15 15:20:00|36.49|34.09|36.34|33.94|36.71|34.31|36.3|33.9|0
1655306700000|2022-06-15 15:25:00|36.33|33.93|35.95|33.55|36.52|34.12|35.93|33.53|0
1655307000000|2022-06-15 15:30:00|35.98|33.58|36.04|33.64|36.15|33.75|35.82|33.42|0
1655307300000|2022-06-15 15:35:00|36.07|33.67|35.79|33.39|36.07|33.67|35.67|33.27|0
1655307600000|2022-06-15 15:40:00|35.81|33.41|35.64|33.24|36.01|33.61|35.47|33.07|0
1655307900000|2022-06-15 15:45:00|35.62|33.22|35.65|33.25|35.68|33.28|35.43|33.03|0
1655308200000|2022-06-15 15:50:00|35.33|32.93|34.88|32.48|35.37|32.97|34.88|32.48|0
1655308500000|2022-06-15 15:55:00|34.87|32.47|34.36|31.96|34.93|32.53|34.32|31.92|0
1655308800000|2022-06-15 16:00:00|34.35|31.95|34.26|31.86|34.41|32.01|34.15|31.75|0
1655309100000|2022-06-15 16:05:00|34.24|31.84|34.44|32.04|34.54|32.14|34.24|31.84|0
1655309400000|2022-06-15 16:10:00|34.47|32.07|34.15|31.75|34.47|32.07|34.13|31.73|0
1655309700000|2022-06-15 16:15:00|34.12|31.72|34.51|32.11|34.69|32.29|33.97|31.57|0
1655310000000|2022-06-15 16:20:00|34.31|31.91|34.16|31.76|34.35|31.95|34.11|31.71|0
1655310300000|2022-06-15 16:25:00|34.17|31.77|34.23|31.83|34.32|31.92|34.14|31.74|0
1655310600000|2022-06-15 16:30:00|34.2|31.8|34.29|31.89|34.35|31.95|34.05|31.65|0
1655310900000|2022-06-15 16:35:00|34.3|31.9|34.48|32.08|34.5|32.1|34.24|31.84|0
1655311200000|2022-06-15 16:40:00|34.5|32.1|34.76|32.36|34.86|32.46|34.44|32.04|0
1655311500000|2022-06-15 16:45:00|34.73|32.33|34.69|32.29|34.88|32.48|34.69|32.29|0
1655311800000|2022-06-15 16:50:00|34.66|32.26|35.14|32.74|35.18|32.78|34.66|32.26|0
1655312100000|2022-06-15 16:55:00|35.15|32.75|35.38|32.98|35.45|33.05|35.14|32.74|0
1655312400000|2022-06-15 17:00:00|35.41|33.01|35.12|32.72|35.41|33.01|35.03|32.63|0
1655312700000|2022-06-15 17:05:00|35.1|32.7|35.21|32.81|35.3|32.9|35.04|32.64|0
1655313000000|2022-06-15 17:10:00|35.19|32.79|34.98|32.58|35.27|32.87|34.89|32.49|0
1655313300000|2022-06-15 17:15:00|34.96|32.56|34.98|32.58|35.16|32.76|34.93|32.53|0
1655313600000|2022-06-15 17:20:00|34.96|32.56|35.18|32.78|35.29|32.89|34.87|32.47|0
1655313900000|2022-06-15 17:25:00|35.21|32.81|34.97|32.57|35.26|32.86|34.54|32.14|0
1655314200000|2022-06-15 17:30:00|34.96|32.56|35.06|32.66|35.08|32.68|34.9|32.5|0
1655314500000|2022-06-15 17:35:00|35.05|32.65|34.96|32.56|35.19|32.79|34.95|32.55|0
1655314800000|2022-06-15 17:40:00|34.97|32.57|35.09|32.69|35.14|32.74|34.95|32.55|0
1655315100000|2022-06-15 17:45:00|35.11|32.71|35.43|33.03|35.44|33.04|35.04|32.64|0
1655315400000|2022-06-15 17:50:00|35.41|33.01|34.7|32.3|35.74|33.34|34.69|32.29|0
1655315700000|2022-06-15 17:55:00|34.74|32.34|34.28|31.88|34.76|32.36|34.03|31.63|0
1655316000000|2022-06-15 18:00:00|34.35|31.95|35.87|33.47|36.39|33.99|33.21|30.81|0
1655316300000|2022-06-15 18:05:00|36.09|33.69|35.46|33.06|36.69|34.29|34.61|32.21|0
1655316600000|2022-06-15 18:10:00|35.53|33.13|34.94|32.54|36.27|33.87|34.74|32.34|0
1655316900000|2022-06-15 18:15:00|34.9|32.5|35.2|32.8|35.28|32.88|33.81|31.41|0
1655317200000|2022-06-15 18:20:00|35.09|32.69|36.04|33.64|36.31|33.91|34.68|32.28|0
1655317500000|2022-06-15 18:25:00|35.89|33.49|36.23|33.83|36.23|33.83|35.47|33.07|0
1655317800000|2022-06-15 18:30:00|36.3|33.9|36.14|33.74|37.97|35.57|34.76|32.36|0
1655318100000|2022-06-15 18:35:00|36.05|33.65|33.76|31.36|36.88|34.48|33.18|30.78|0
1655318400000|2022-06-15 18:40:00|33.96|31.56|31.17|28.29|34.1|31.7|30.51|27.63|0
1655318700000|2022-06-15 18:45:00|30.99|28.11|34.55|30.95|34.86|31.26|30.7|27.26|0
1655319000000|2022-06-15 18:50:00|34.34|30.74|35.14|31.54|35.67|32.07|33.62|30.02|0
1655319300000|2022-06-15 18:55:00|35.06|31.46|34.68|31.08|35.17|31.57|33.88|30.28|0
1655319600000|2022-06-15 19:00:00|34.62|31.02|33.82|30.94|34.62|31.33|33.56|29.96|0
1655319900000|2022-06-15 19:05:00|33.69|30.81|33.34|30.46|34.06|31.18|33.24|30.36|0
1655320200000|2022-06-15 19:10:00|33.35|30.47|33.84|30.96|34.37|31.49|33.06|30.18|0
1655320500000|2022-06-15 19:15:00|33.9|31.02|33.7|30.82|34.38|31.5|33.65|30.77|0
1655320800000|2022-06-15 19:20:00|33.68|30.8|32.13|29.25|33.68|30.8|32.04|29.16|0
1655321100000|2022-06-15 19:25:00|32.09|29.21|31.97|29.09|33.24|30.36|31.84|28.96|0
1655321400000|2022-06-15 19:30:00|31.99|29.11|32.07|29.19|32.44|29.56|31.26|28.38|0
1655321700000|2022-06-15 19:35:00|32|29.12|33.28|30.4|33.38|30.5|31.89|29.01|0
1655322000000|2022-06-15 19:40:00|33.37|30.49|33.17|30.29|33.61|30.73|31.96|29.08|0
1655322300000|2022-06-15 19:45:00|33.26|30.38|32.78|29.9|33.46|30.58|32.78|29.9|0
1655322600000|2022-06-15 19:50:00|33.19|30.31|34.16|31.28|34.37|31.49|33.16|30.28|0
1655322900000|2022-06-15 19:55:00|34.13|31.25|33.49|30.61|34.14|31.26|33.29|30.41|0
1655323200000|2022-06-15 20:00:00|33.27|30.39|33.37|30.49|33.43|30.55|33.24|30.36|0
1655323500000|2022-06-15 20:05:00|33.4|30.52|33.18|30.3|33.4|30.52|33.14|30.26|0
1655323800000|2022-06-15 20:10:00|33.2|30.32|33.61|30.73|33.61|30.73|33.15|30.27|0
1655324100000|2022-06-15 20:15:00|33.59|30.71|33.92|30.56|33.95|30.71|33.59|30.34|0
1655324400000|2022-06-15 20:20:00|33.94|30.58|34.26|30.9|34.38|31.02|33.67|30.31|0
1655324700000|2022-06-15 20:25:00|34.23|30.87|34.2|30.84|34.25|30.89|34.17|30.81|0
1655325000000|2022-06-15 20:30:00|34.19|30.83|33.95|30.59|34.2|30.84|33.93|30.57|0
1655325300000|2022-06-15 20:35:00|33.96|30.6|33.81|30.45|33.96|30.6|33.74|30.38|0
1655325600000|2022-06-15 20:40:00|33.83|30.47|33.71|30.35|33.89|30.53|33.71|30.35|0
1655325900000|2022-06-15 20:45:00|33.75|30.39|33.69|30.33|33.89|30.53|33.69|30.33|0
1655326200000|2022-06-15 20:50:00|33.7|30.34|33.44|30.64|33.79|30.7|33.43|30.31|0
1655326500000|2022-06-15 20:55:00|33.45|30.65|33.64|30.84|33.66|30.86|33.42|30.62|0
1655326800000|2022-06-15 21:00:00|33.59|30.79|33.6|30.8|33.65|30.85|33.59|30.79|0
1655327100000|2022-06-15 21:05:00|33.59|30.79|33.57|30.77|33.59|30.79|33.55|30.75|0
1655327400000|2022-06-15 21:10:00|33.56|30.76|33.57|30.77|33.59|30.79|33.55|30.75|0
1655327700000|2022-06-15 21:15:00|33.58|30.78|33.54|30.74|33.58|30.78|33.53|30.73|0
1655328000000|2022-06-15 21:20:00|33.53|30.73|33.55|30.75|33.56|30.76|33.51|30.71|0
1655328300000|2022-06-15 21:25:00|33.51|30.71|33.48|30.68|33.51|30.71|33.47|30.67|0
1655328600000|2022-06-15 21:30:00|33.47|30.67|33.47|30.67|33.49|30.69|33.47|30.67|0
1655328900000|2022-06-15 21:35:00|33.46|30.66|33.41|30.61|33.46|30.66|33.41|30.61|0
1655329200000|2022-06-15 21:40:00|33.39|30.59|33.36|30.56|33.41|30.61|33.35|30.55|0
1655329500000|2022-06-15 21:45:00|33.37|30.57|33.31|30.51|33.39|30.59|33.31|30.51|0
1655329800000|2022-06-15 21:50:00|33.33|30.53|33.36|30.56|33.36|30.56|33.33|30.53|0
1655330100000|2022-06-15 21:55:00|33.35|30.55|33.32|30.52|33.35|30.55|33.32|30.52|0
1655330400000|2022-06-15 22:00:00|33.04|30.24|33.15|30.35|33.27|30.47|33.04|30.24|0
1655330700000|2022-06-15 22:05:00|33.16|30.36|33.06|30.26|33.19|30.39|33.06|30.26|0
1655331000000|2022-06-15 22:10:00|33.07|30.27|32.81|30.01|33.07|30.27|32.78|29.98|0
1655331300000|2022-06-15 22:15:00|32.8|30|32.79|29.99|32.88|30.08|32.55|29.75|0
1655331600000|2022-06-15 22:20:00|32.78|29.98|32.92|30.12|32.95|30.15|32.77|29.97|0
1655331900000|2022-06-15 22:25:00|32.91|30.11|32.86|30.06|32.99|30.19|32.85|30.05|0
1655332200000|2022-06-15 22:30:00|32.85|30.05|32.88|30.08|32.98|30.18|32.79|29.99|0
1655332500000|2022-06-15 22:35:00|32.89|30.09|32.93|30.13|32.98|30.18|32.88|30.08|0
1655332800000|2022-06-15 22:40:00|32.95|30.15|33|30.2|33.08|30.28|32.94|30.14|0
1655333100000|2022-06-15 22:45:00|32.99|30.19|33.04|30.24|33.06|30.26|32.99|30.19|0
1655333400000|2022-06-15 22:50:00|33.03|30.23|33.1|30.3|33.12|30.32|32.99|30.19|0
1655333700000|2022-06-15 22:55:00|33.12|30.32|32.91|30.11|33.12|30.32|32.89|30.09|0
1655334000000|2022-06-15 23:00:00|32.9|30.1|33.03|30.23|33.04|30.24|32.88|30.08|0
1655334300000|2022-06-15 23:05:00|33.04|30.24|33.02|30.22|33.05|30.25|32.98|30.18|0
1655334600000|2022-06-15 23:10:00|33.03|30.23|33.04|30.24|33.07|30.27|32.98|30.18|0
1655334900000|2022-06-15 23:15:00|33.06|30.26|33.07|30.27|33.11|30.31|33.05|30.25|0
1655335200000|2022-06-15 23:20:00|33.05|30.25|33.08|30.28|33.08|30.28|33.02|30.22|0
1655335500000|2022-06-15 23:25:00|33.09|30.29|32.99|30.19|33.09|30.29|32.98|30.18|0
1655335800000|2022-06-15 23:30:00|32.98|30.18|32.98|30.18|33.02|30.22|32.98|30.18|0
1655336100000|2022-06-15 23:35:00|32.93|30.13|32.76|29.96|32.93|30.13|32.76|29.96|0
1655336400000|2022-06-15 23:40:00|32.77|29.97|32.55|29.75|32.8|30|32.55|29.75|0
1655336700000|2022-06-15 23:45:00|32.56|29.76|32.53|29.73|32.59|29.79|32.46|29.66|0
1655337000000|2022-06-15 23:50:00|32.52|29.72|32.46|29.66|32.52|29.72|32.39|29.59|0
1655337300000|2022-06-15 23:55:00|32.44|29.64|32.34|29.54|32.46|29.66|32.33|29.53|0
1655337600000|2022-06-16 00:00:00|32.4|29.6|32.31|29.51|32.56|29.76|32.31|29.51|0
1655337900000|2022-06-16 00:05:00|32.33|29.53|32.4|29.6|32.54|29.74|32.31|29.51|0
1655338200000|2022-06-16 00:10:00|32.41|29.61|32.3|29.5|32.48|29.68|32.3|29.5|0
1655338500000|2022-06-16 00:15:00|32.31|29.51|32.28|29.48|32.44|29.64|32.28|29.48|0
1655338800000|2022-06-16 00:20:00|32.3|29.5|32.2|29.4|32.37|29.57|32.14|29.34|0
1655339100000|2022-06-16 00:25:00|32.21|29.41|32.15|29.35|32.22|29.42|32.08|29.28|0
1655339400000|2022-06-16 00:30:00|32.14|29.34|32.14|29.34|32.15|29.35|32.03|29.23|0
1655339700000|2022-06-16 00:35:00|32.15|29.35|32.16|29.36|32.18|29.38|32.07|29.27|0
1655340000000|2022-06-16 00:40:00|32.15|29.35|32.2|29.4|32.21|29.41|32.14|29.34|0
1655340300000|2022-06-16 00:45:00|32.19|29.39|32.2|29.4|32.21|29.41|32.18|29.38|0
1655340600000|2022-06-16 00:50:00|32.19|29.39|32.13|29.33|32.2|29.4|32.13|29.33|0
1655340900000|2022-06-16 00:55:00|32.15|29.35|32.19|29.39|32.2|29.4|32.13|29.33|0
1655341200000|2022-06-16 01:00:00|32.2|29.4|32.14|29.34|32.2|29.4|32.13|29.33|0
1655341500000|2022-06-16 01:05:00|32.13|29.33|31.95|29.15|32.16|29.36|31.89|29.09|0
1655341800000|2022-06-16 01:10:00|31.93|29.13|31.64|28.84|31.93|29.13|31.64|28.84|0
1655342100000|2022-06-16 01:15:00|31.66|28.86|31.74|28.94|31.84|29.04|31.66|28.86|0
1655342400000|2022-06-16 01:20:00|31.75|28.95|31.92|29.12|31.94|29.14|31.75|28.95|0
1655342700000|2022-06-16 01:25:00|31.93|29.13|31.99|29.19|32|29.2|31.88|29.08|0
1655343000000|2022-06-16 01:30:00|32|29.2|32.18|29.38|32.19|29.39|31.99|29.19|0
1655343300000|2022-06-16 01:35:00|32.17|29.37|32.33|29.53|32.35|29.55|32.08|29.28|0
1655343600000|2022-06-16 01:40:00|32.35|29.55|32.7|29.9|32.7|29.9|32.35|29.55|0
1655343900000|2022-06-16 01:45:00|32.69|29.89|32.67|29.87|32.81|30.01|32.62|29.82|0
1655344200000|2022-06-16 01:50:00|32.7|29.9|32.66|29.86|32.74|29.94|32.63|29.83|0
1655344500000|2022-06-16 01:55:00|32.64|29.84|32.71|29.91|32.78|29.98|32.58|29.78|0
1655344800000|2022-06-16 02:00:00|32.73|29.93|32.58|29.78|32.73|29.93|32.57|29.77|0
1655345100000|2022-06-16 02:05:00|32.57|29.77|32.89|30.09|32.89|30.09|32.57|29.77|0
1655345400000|2022-06-16 02:10:00|32.87|30.07|32.88|30.08|32.99|30.19|32.82|30.02|0
1655345700000|2022-06-16 02:15:00|32.89|30.09|32.92|30.12|32.94|30.14|32.72|29.92|0
1655346000000|2022-06-16 02:20:00|32.94|30.14|32.95|30.15|32.95|30.15|32.79|29.99|0
1655346300000|2022-06-16 02:25:00|32.93|30.13|33.03|30.23|33.09|30.29|32.86|30.06|0
1655346600000|2022-06-16 02:30:00|33.02|30.22|32.87|30.07|33.05|30.25|32.85|30.05|0
1655346900000|2022-06-16 02:35:00|32.9|30.1|32.82|30.02|32.92|30.12|32.79|29.99|0
1655347200000|2022-06-16 02:40:00|32.81|30.01|32.66|29.86|32.86|30.06|32.64|29.84|0
1655347500000|2022-06-16 02:45:00|32.64|29.84|32.64|29.84|32.67|29.87|32.54|29.74|0
1655347800000|2022-06-16 02:50:00|32.66|29.86|32.68|29.88|32.7|29.9|32.56|29.76|0
1655348100000|2022-06-16 02:55:00|32.67|29.87|32.64|29.84|32.71|29.91|32.64|29.84|0
1655348400000|2022-06-16 03:00:00|32.65|29.85|32.6|29.8|32.67|29.87|32.58|29.78|0
1655348700000|2022-06-16 03:05:00|32.58|29.78|32.51|29.71|32.62|29.82|32.51|29.71|0
1655349000000|2022-06-16 03:10:00|32.52|29.72|32.39|29.59|32.54|29.74|32.39|29.59|0
1655349300000|2022-06-16 03:15:00|32.34|29.54|32.38|29.58|32.44|29.64|32.32|29.52|0
1655349600000|2022-06-16 03:20:00|32.39|29.59|32.24|29.44|32.39|29.59|32.24|29.44|0
1655349900000|2022-06-16 03:25:00|32.25|29.45|32.26|29.46|32.32|29.52|32.21|29.41|0
1655350200000|2022-06-16 03:30:00|32.28|29.48|32.35|29.55|32.36|29.56|32.24|29.44|0
1655350500000|2022-06-16 03:35:00|32.36|29.56|32.71|29.91|32.72|29.92|32.36|29.56|0
1655350800000|2022-06-16 03:40:00|32.7|29.9|32.79|29.99|32.87|30.07|32.69|29.89|0
1655351100000|2022-06-16 03:45:00|32.8|30|32.87|30.07|32.9|30.1|32.7|29.9|0
1655351400000|2022-06-16 03:50:00|32.86|30.06|33|30.2|33.01|30.21|32.78|29.98|0
1655351700000|2022-06-16 03:55:00|33.01|30.21|32.92|30.12|33.03|30.23|32.91|30.11|0
1655352000000|2022-06-16 04:00:00|32.93|30.13|33.16|30.36|33.16|30.36|32.8|30|0
1655352300000|2022-06-16 04:05:00|33.18|30.38|33.1|30.3|33.18|30.38|33.04|30.24|0
1655352600000|2022-06-16 04:10:00|33.09|30.29|33.06|30.26|33.25|30.45|33.05|30.25|0
1655352900000|2022-06-16 04:15:00|33.05|30.25|33.24|30.44|33.25|30.45|33.05|30.25|0
1655353200000|2022-06-16 04:20:00|33.25|30.45|33.37|30.57|33.37|30.57|33.07|30.27|0
1655353500000|2022-06-16 04:25:00|33.36|30.56|33.26|30.46|33.37|30.57|33.16|30.36|0
1655353800000|2022-06-16 04:30:00|33.25|30.45|33.06|30.26|33.28|30.48|33.05|30.25|0
1655354100000|2022-06-16 04:35:00|33.07|30.27|33.07|30.27|33.15|30.35|33.06|30.26|0
1655354400000|2022-06-16 04:40:00|33.06|30.26|33.36|30.56|33.39|30.59|33.06|30.26|0
1655354700000|2022-06-16 04:45:00|33.35|30.55|33.32|30.52|33.39|30.59|33.29|30.49|0
1655355000000|2022-06-16 04:50:00|33.3|30.5|33.37|30.57|33.4|30.6|33.3|30.5|0
1655355300000|2022-06-16 04:55:00|33.36|30.56|33.5|30.7|33.5|30.7|33.27|30.47|0
1655355600000|2022-06-16 05:00:00|33.49|30.69|33.63|30.83|33.68|30.88|33.42|30.62|0
1655355900000|2022-06-16 05:05:00|33.62|30.82|33.77|30.97|33.81|31.01|33.6|30.8|0
1655356200000|2022-06-16 05:10:00|33.78|30.98|34.02|31.22|34.1|31.3|33.74|30.94|0
1655356500000|2022-06-16 05:15:00|34.01|31.21|33.94|31.14|34.07|31.27|33.87|31.07|0
1655356800000|2022-06-16 05:20:00|33.95|31.15|33.97|31.17|34.01|31.21|33.81|31.01|0
1655357100000|2022-06-16 05:25:00|33.96|31.16|33.89|31.09|33.97|31.17|33.72|30.92|0
1655357400000|2022-06-16 05:30:00|33.88|31.08|34.18|31.38|34.19|31.39|33.8|31|0
1655357700000|2022-06-16 05:35:00|34.17|31.37|34.23|31.43|34.35|31.55|34.16|31.36|0
1655358000000|2022-06-16 05:40:00|34.25|31.45|34.21|31.41|34.29|31.49|34.07|31.27|0
1655358300000|2022-06-16 05:45:00|34.2|31.4|34.3|31.5|34.44|31.64|34.2|31.4|0
1655358600000|2022-06-16 05:50:00|34.33|31.53|34.69|31.89|34.69|31.89|34.3|31.5|0
1655358900000|2022-06-16 05:55:00|34.68|31.88|34.74|31.94|34.74|31.94|34.63|31.83|0
1655359200000|2022-06-16 06:00:00|34.65|31.85|34.63|31.83|34.68|31.88|34.32|31.52|0
1655359500000|2022-06-16 06:05:00|34.62|31.82|34.63|31.83|34.83|32.03|34.6|31.8|0
1655359800000|2022-06-16 06:10:00|34.68|31.88|34.73|31.93|34.78|31.98|34.6|31.8|0
1655360100000|2022-06-16 06:15:00|34.72|31.92|34.87|32.07|34.89|32.09|34.6|31.8|0
1655360400000|2022-06-16 06:20:00|34.89|32.09|34.9|32.1|34.96|32.16|34.76|31.96|0
1655360700000|2022-06-16 06:25:00|34.85|32.05|34.91|32.11|34.92|32.12|34.07|31.27|0
1655361000000|2022-06-16 06:30:00|34.92|32.12|35.5|32.7|35.75|32.95|34.91|32.11|0
1655361300000|2022-06-16 06:35:00|35.55|32.75|35.77|32.97|35.81|33.01|35.52|32.72|0
1655361600000|2022-06-16 06:40:00|35.78|32.98|35.85|33.05|36.19|33.39|35.78|32.98|0
1655361900000|2022-06-16 06:45:00|35.83|33.03|35.63|32.83|35.86|33.06|35.55|32.75|0
1655362200000|2022-06-16 06:50:00|35.69|32.89|35.58|32.78|36.41|33.61|35.54|32.74|0
1655362500000|2022-06-16 06:55:00|35.51|32.71|35.56|32.76|35.68|32.88|35.44|32.64|0
1655362800000|2022-06-16 07:00:00|35.57|32.77|35.71|32.35|35.93|32.96|35.57|32.23|0
1655363100000|2022-06-16 07:05:00|35.53|32.65|35.69|32.81|35.73|32.85|35.44|32.56|0
1655363400000|2022-06-16 07:10:00|35.64|32.76|35.74|32.86|36.08|33.2|35.63|32.75|0
1655363700000|2022-06-16 07:15:00|35.75|32.87|36.07|33.19|36.36|33.48|35.64|32.76|0
1655364000000|2022-06-16 07:20:00|36.05|33.17|36.79|33.91|36.79|33.91|36.05|33.17|0
1655364300000|2022-06-16 07:25:00|36.76|33.88|36.21|33.33|36.9|34.02|35.68|32.8|0
1655364600000|2022-06-16 07:30:00|36.25|33.37|37.34|34.46|37.64|34.76|36.25|33.37|0
1655364900000|2022-06-16 07:35:00|37.28|34.4|38.08|35.2|38.34|35.46|37.14|34.26|0
1655365200000|2022-06-16 07:40:00|38.02|35.14|37.77|34.89|38.4|35.52|37.76|34.88|0
1655365500000|2022-06-16 07:45:00|37.81|34.93|37.87|34.99|38.06|35.18|37.53|34.65|0
1655365800000|2022-06-16 07:50:00|37.86|34.98|37.95|35.07|38.51|35.63|37.86|34.98|0
1655366100000|2022-06-16 07:55:00|37.97|35.09|37.84|34.96|38.2|35.32|37.61|34.73|0
1655366400000|2022-06-16 08:00:00|37.89|35.01|37.29|34.41|38.05|35.17|37.21|34.33|0
1655366700000|2022-06-16 08:05:00|37.28|34.4|37.12|34.24|37.55|34.67|36.84|33.96|0
1655367000000|2022-06-16 08:10:00|37.13|34.25|37.15|34.27|37.36|34.48|37.07|34.19|0
1655367300000|2022-06-16 08:15:00|37.17|34.29|37.24|34.36|37.24|34.36|36.92|34.04|0
1655367600000|2022-06-16 08:20:00|37.21|34.33|37.26|34.38|37.56|34.68|37.11|34.23|0
1655367900000|2022-06-16 08:25:00|37.28|34.4|37.1|34.22|37.39|34.51|36.96|34.08|0
1655368200000|2022-06-16 08:30:00|37.11|34.23|37.42|34.54|37.46|34.58|37.06|34.18|0
1655368500000|2022-06-16 08:35:00|37.47|34.59|37.06|34.18|37.53|34.65|37.06|34.18|0
1655368800000|2022-06-16 08:40:00|37.07|34.19|37.56|34.68|37.61|34.73|37.07|34.19|0
1655369100000|2022-06-16 08:45:00|37.55|34.67|37.3|34.42|37.55|34.67|37.26|34.38|0
1655369400000|2022-06-16 08:50:00|37.31|34.43|37.79|34.91|37.99|35.11|37.31|34.43|0
1655369700000|2022-06-16 08:55:00|37.78|34.9|38.26|35.38|38.27|35.39|37.77|34.89|0
1655370000000|2022-06-16 09:00:00|38.28|35.4|38.3|35.42|38.69|35.81|37.47|34.59|0
1655370300000|2022-06-16 09:05:00|38.31|35.43|38.53|35.65|38.7|35.82|38.31|35.43|0
1655370600000|2022-06-16 09:10:00|38.55|35.67|38.19|35.31|38.6|35.72|38.15|35.27|0
1655370900000|2022-06-16 09:15:00|38.2|35.32|38.23|35.35|38.28|35.4|37.9|35.02|0
1655371200000|2022-06-16 09:20:00|38.22|35.34|38.16|35.28|38.75|35.87|38.12|35.24|0
1655371500000|2022-06-16 09:25:00|38.18|35.3|37.91|35.03|38.22|35.34|37.87|34.99|0
1655371800000|2022-06-16 09:30:00|37.96|35.08|37.94|35.06|38.26|35.38|37.79|34.91|0
1655372100000|2022-06-16 09:35:00|37.93|35.05|37.95|35.07|38|35.12|37.79|34.91|0
1655372400000|2022-06-16 09:40:00|37.93|35.05|37.9|35.02|38.18|35.3|37.71|34.83|0
1655372700000|2022-06-16 09:45:00|37.93|35.05|37.66|34.78|38.02|35.14|37.66|34.78|0
1655373000000|2022-06-16 09:50:00|37.64|34.76|37.59|34.71|37.89|35.01|37.57|34.69|0
1655373300000|2022-06-16 09:55:00|37.57|34.69|37.4|34.52|37.7|34.82|37.32|34.44|0
1655373600000|2022-06-16 10:00:00|37.42|34.54|37.11|34.23|37.7|34.82|37.07|34.19|0
1655373900000|2022-06-16 10:05:00|37.13|34.25|37.14|34.26|37.22|34.34|37.04|34.16|0
1655374200000|2022-06-16 10:10:00|37.12|34.24|37.23|34.35|37.25|34.37|36.91|34.03|0
1655374500000|2022-06-16 10:15:00|37.22|34.34|37.07|34.19|37.33|34.45|37.07|34.19|0
1655374800000|2022-06-16 10:20:00|37.15|34.27|37.61|34.73|37.68|34.8|37.15|34.27|0
1655375100000|2022-06-16 10:25:00|37.63|34.75|37.75|34.87|37.76|34.88|37.58|34.7|0
1655375400000|2022-06-16 10:30:00|37.76|34.88|37.89|35.01|37.94|35.06|37.64|34.76|0
1655375700000|2022-06-16 10:35:00|37.9|35.02|37.95|35.07|38.03|35.15|37.84|34.96|0
1655376000000|2022-06-16 10:40:00|37.96|35.08|37.93|35.05|38.03|35.15|37.91|35.03|0
1655376300000|2022-06-16 10:45:00|37.94|35.06|37.76|34.88|38.06|35.18|37.72|34.84|0
1655376600000|2022-06-16 10:50:00|37.77|34.89|37.93|35.05|38.13|35.25|37.67|34.79|0
1655376900000|2022-06-16 10:55:00|37.92|35.04|37.97|35.09|38.08|35.2|37.57|34.69|0
1655377200000|2022-06-16 11:00:00|37.94|35.06|37.49|34.61|37.94|35.06|37.38|34.5|0
1655377500000|2022-06-16 11:05:00|37.45|34.57|37.46|34.58|37.57|34.69|37.2|34.32|0
1655377800000|2022-06-16 11:10:00|37.45|34.57|37.99|35.11|38.03|35.15|37.39|34.51|0
1655378100000|2022-06-16 11:15:00|37.97|35.09|38.15|35.27|38.31|35.43|37.97|35.09|0
1655378400000|2022-06-16 11:20:00|38.14|35.26|38.12|35.24|38.33|35.45|38.01|35.13|0
1655378700000|2022-06-16 11:25:00|38.09|35.21|37.65|34.77|38.14|35.26|37.51|34.63|0
1655379000000|2022-06-16 11:30:00|37.72|34.84|37.64|34.76|38.06|35.18|37.6|34.72|0
1655379300000|2022-06-16 11:35:00|37.62|34.74|38.11|35.23|38.11|35.23|37.54|34.66|0
1655379600000|2022-06-16 11:40:00|38.14|35.26|38.36|35.48|38.49|35.61|38.06|35.18|0
1655379900000|2022-06-16 11:45:00|38.41|35.53|38.74|35.86|38.78|35.9|38.41|35.53|0
1655380200000|2022-06-16 11:50:00|38.68|35.8|38.52|35.64|38.8|35.92|38.51|35.63|0
1655380500000|2022-06-16 11:55:00|38.54|35.66|38.15|35.27|38.63|35.75|38.07|35.19|0
1655380800000|2022-06-16 12:00:00|38.17|35.29|37.63|34.75|38.29|35.41|37.47|34.59|0
1655381100000|2022-06-16 12:05:00|37.6|34.72|37.33|34.45|37.65|34.77|37.25|34.37|0
1655381400000|2022-06-16 12:10:00|37.35|34.47|37.2|34.32|37.4|34.52|37.07|34.19|0
1655381700000|2022-06-16 12:15:00|37.22|34.34|37.61|34.73|37.64|34.76|37.07|34.19|0
1655382000000|2022-06-16 12:20:00|37.59|34.71|37.1|34.22|37.59|34.71|37.05|34.17|0
1655382300000|2022-06-16 12:25:00|37.12|34.24|37.29|34.41|37.37|34.49|36.95|34.07|0
1655382600000|2022-06-16 12:30:00|37.3|34.42|37.12|34.24|37.45|34.57|36.95|34.07|0
1655382900000|2022-06-16 12:35:00|37.1|34.22|36.8|33.92|37.24|34.36|36.61|33.73|0
1655383200000|2022-06-16 12:40:00|36.82|33.94|37.19|34.31|37.29|34.41|36.8|33.92|0
1655383500000|2022-06-16 12:45:00|37.21|34.33|37.47|34.59|37.54|34.66|37.08|34.2|0
1655383800000|2022-06-16 12:50:00|37.45|34.57|37.47|34.59|37.54|34.66|37.29|34.41|0
1655384100000|2022-06-16 12:55:00|37.45|34.57|37.69|34.81|37.8|34.92|37.35|34.47|0
1655384400000|2022-06-16 13:00:00|37.7|34.82|37.26|34.38|37.82|35.13|37|34.12|0
1655384700000|2022-06-16 13:05:00|37.27|34.39|37.41|34.53|37.57|34.69|37.21|34.33|0
1655385000000|2022-06-16 13:10:00|37.42|34.54|37.81|34.93|37.95|35.07|37.42|34.54|0
1655385300000|2022-06-16 13:15:00|37.83|34.95|37.98|35.1|38.01|35.13|37.8|34.92|0
1655385600000|2022-06-16 13:20:00|38|35.12|38.2|35.32|38.21|35.33|37.93|35.05|0
1655385900000|2022-06-16 13:25:00|38.23|35.35|38.28|35.4|38.35|35.47|38.04|35.16|0
1655386200000|2022-06-16 13:30:00|38.26|35.38|38.92|36.04|38.99|36.11|38.01|35.13|0
1655386500000|2022-06-16 13:35:00|38.96|36.08|39.46|36.58|39.81|36.93|38.62|35.74|0
1655386800000|2022-06-16 13:40:00|39.48|36.6|39.72|36.84|39.97|37.09|39.21|36.33|0
1655387100000|2022-06-16 13:45:00|39.75|36.87|38.95|36.07|39.82|36.94|38.61|35.73|0
1655387400000|2022-06-16 13:50:00|39.01|36.13|37.92|35.04|39.75|36.87|37.87|34.99|0
1655387700000|2022-06-16 13:55:00|37.97|35.09|38.52|35.64|38.77|35.89|37.97|35.09|0
1655388000000|2022-06-16 14:00:00|38.63|35.75|39.02|36.14|39.09|36.21|38.37|35.49|0
1655388300000|2022-06-16 14:05:00|39.08|36.2|39.08|36.2|39.5|36.62|39.02|36.14|0
1655388600000|2022-06-16 14:10:00|39.11|36.23|40.05|37.17|40.68|37.8|39.11|36.23|0
1655388900000|2022-06-16 14:15:00|40.1|37.22|39.96|37.08|40.12|37.24|39.47|36.59|0
1655389200000|2022-06-16 14:20:00|40.06|37.18|39.24|36.36|40.06|37.18|39.07|36.19|0
1655389500000|2022-06-16 14:25:00|39.22|36.34|39.05|36.17|39.31|36.43|38.98|36.1|0
1655389800000|2022-06-16 14:30:00|39.12|36.24|39.25|36.37|39.53|36.65|39.01|36.13|0
1655390100000|2022-06-16 14:35:00|39.29|36.41|39.93|37.05|39.95|37.07|39.29|36.41|0
1655390400000|2022-06-16 14:40:00|39.95|37.07|40.65|37.77|40.65|37.77|39.85|36.97|0
1655390700000|2022-06-16 14:45:00|40.63|37.75|41.04|38.16|41.04|38.16|40.5|37.62|0
1655391000000|2022-06-16 14:50:00|41.02|38.14|40.93|38.05|41.37|38.49|40.88|38|0
1655391300000|2022-06-16 14:55:00|40.97|38.09|42.75|39.87|42.75|39.87|40.82|37.94|0
1655391600000|2022-06-16 15:00:00|42.77|39.89|42.15|39.27|42.78|39.9|42.04|39.16|0
1655391900000|2022-06-16 15:05:00|42.25|39.37|42.19|39.31|42.63|39.75|42.17|39.29|0
1655392200000|2022-06-16 15:10:00|42.23|39.35|41.44|38.56|42.32|39.44|41.44|38.56|0
1655392500000|2022-06-16 15:15:00|41.55|38.67|41.62|38.74|41.69|38.81|41.21|38.33|0
1655392800000|2022-06-16 15:20:00|41.66|38.78|41.46|38.58|41.91|39.03|41.26|38.38|0
1655393100000|2022-06-16 15:25:00|41.47|38.59|41.18|38.3|41.53|38.65|40.7|37.82|0
1655393400000|2022-06-16 15:30:00|41.17|38.29|41.56|38.68|41.58|38.7|41.08|38.2|0
1655393700000|2022-06-16 15:35:00|41.62|38.74|41.29|38.41|41.72|38.84|41.24|38.36|0
1655394000000|2022-06-16 15:40:00|41.27|38.39|41.94|39.06|42.18|39.3|41.24|38.36|0
1655394300000|2022-06-16 15:45:00|41.99|39.11|41.92|39.04|42.15|39.27|41.9|39.02|0
1655394600000|2022-06-16 15:50:00|41.85|38.97|42.1|39.22|42.26|39.38|41.68|38.8|0
1655394900000|2022-06-16 15:55:00|42.08|39.2|41.37|38.49|42.12|39.24|41.37|38.49|0
1655395200000|2022-06-16 16:00:00|41.39|38.51|41.81|38.93|42.01|39.13|41.28|38.4|0
1655395500000|2022-06-16 16:05:00|41.84|38.96|42.32|39.44|42.32|39.44|41.7|38.82|0
1655395800000|2022-06-16 16:10:00|42.34|39.46|42.47|39.59|42.5|39.62|41.97|39.09|0
1655396100000|2022-06-16 16:15:00|42.48|39.6|42.28|39.4|42.48|39.6|41.93|39.05|0
1655396400000|2022-06-16 16:20:00|42.3|39.42|42.19|39.31|42.46|39.58|42.02|39.14|0
1655396700000|2022-06-16 16:25:00|42.13|39.25|41.53|38.65|42.31|39.43|41.44|38.56|0
1655397000000|2022-06-16 16:30:00|41.51|38.63|41.69|38.81|42.08|39.2|41.38|38.5|0
1655397300000|2022-06-16 16:35:00|41.71|38.83|41.93|39.05|42.24|39.36|41.71|38.83|0
1655397600000|2022-06-16 16:40:00|41.91|39.03|41.52|38.64|42.09|39.21|41.32|38.44|0
1655397900000|2022-06-16 16:45:00|41.56|38.68|41.32|38.44|41.76|38.88|41.17|38.29|0
1655398200000|2022-06-16 16:50:00|41.31|38.43|41.54|38.66|41.68|38.8|41.2|38.32|0
1655398500000|2022-06-16 16:55:00|41.52|38.64|41.61|38.73|41.92|39.04|41.52|38.64|0
1655398800000|2022-06-16 17:00:00|41.5|38.62|41.63|38.75|41.75|38.87|41.09|38.21|0
1655399100000|2022-06-16 17:05:00|41.59|38.71|40.99|38.11|41.75|38.87|40.73|37.85|0
1655399400000|2022-06-16 17:10:00|40.97|38.09|41.15|38.27|41.37|38.49|40.94|38.06|0
1655399700000|2022-06-16 17:15:00|41.14|38.26|41.37|38.49|41.37|38.49|40.98|38.1|0
1655400000000|2022-06-16 17:20:00|41.35|38.47|41.82|38.94|41.86|38.98|41.31|38.43|0
1655400300000|2022-06-16 17:25:00|41.8|38.92|40.9|38.02|41.93|39.05|40.58|37.7|0
1655400600000|2022-06-16 17:30:00|41.15|38.27|40.92|38.04|41.46|38.58|40.72|37.84|0
1655400900000|2022-06-16 17:35:00|40.9|38.02|41.09|38.21|41.45|38.57|40.84|37.96|0
1655401200000|2022-06-16 17:40:00|41.11|38.23|41.87|38.99|41.87|38.99|41.02|38.14|0
1655401500000|2022-06-16 17:45:00|41.91|39.03|41.87|38.99|42.22|39.34|41.81|38.93|0
1655401800000|2022-06-16 17:50:00|41.8|38.92|42.1|39.22|42.19|39.31|41.8|38.92|0
1655402100000|2022-06-16 17:55:00|42.09|39.21|41.01|38.13|42.45|39.57|40.77|37.89|0
1655402400000|2022-06-16 18:00:00|41.06|38.18|40.86|37.98|41.1|38.22|40.68|37.8|0
1655402700000|2022-06-16 18:05:00|40.88|38|41.19|38.31|41.37|38.49|40.77|37.89|0
1655403000000|2022-06-16 18:10:00|41.22|38.34|40.97|38.09|41.24|38.36|40.91|38.03|0
1655403300000|2022-06-16 18:15:00|40.99|38.11|41.02|38.14|41.24|38.36|40.97|38.09|0
1655403600000|2022-06-16 18:20:00|40.95|38.07|41.39|38.51|41.46|38.58|40.93|38.05|0
1655403900000|2022-06-16 18:25:00|41.37|38.49|41.51|38.63|41.51|38.63|41.24|38.36|0
1655404200000|2022-06-16 18:30:00|41.57|38.69|41.46|38.58|41.62|38.74|41.16|38.28|0
1655404500000|2022-06-16 18:35:00|41.44|38.56|41.33|38.45|41.64|38.76|41.18|38.3|0
1655404800000|2022-06-16 18:40:00|41.31|38.43|41.16|38.28|41.31|38.43|40.67|37.79|0
1655405100000|2022-06-16 18:45:00|41.2|38.32|42.19|39.31|42.19|39.31|40.98|38.1|0
1655405400000|2022-06-16 18:50:00|42.17|39.29|42.29|39.41|42.34|39.46|41.91|39.03|0
1655405700000|2022-06-16 18:55:00|42.27|39.39|45.15|42.27|45.54|42.66|41.11|38.23|0
1655406000000|2022-06-16 19:00:00|45.17|42.29|44.28|41.4|45.26|42.38|44|41.12|0
1655406300000|2022-06-16 19:05:00|44.36|41.48|43.65|40.77|44.74|41.86|43.65|40.77|0
1655406600000|2022-06-16 19:10:00|43.67|40.79|43.99|41.11|44.3|41.42|43.21|40.33|0
1655406900000|2022-06-16 19:15:00|44.14|41.26|43.76|40.88|44.52|41.64|43.76|40.88|0
1655407200000|2022-06-16 19:20:00|43.64|40.76|43.76|40.88|43.9|41.02|43.41|40.53|0
1655407500000|2022-06-16 19:25:00|43.8|40.92|43.52|40.64|43.93|41.05|43.13|40.25|0
1655407800000|2022-06-16 19:30:00|43.63|40.75|44.54|41.66|44.63|41.75|43.41|40.53|0
1655408100000|2022-06-16 19:35:00|44.65|41.77|44.39|41.51|44.79|41.91|43.43|40.55|0
1655408400000|2022-06-16 19:40:00|44.38|41.5|44.66|41.78|44.66|41.78|43.71|40.83|0
1655408700000|2022-06-16 19:45:00|44.68|41.8|45.24|42.36|45.43|42.55|44.49|41.61|0
1655409000000|2022-06-16 19:50:00|45.17|42.29|44.79|41.91|45.22|42.34|44.54|41.66|0
1655409300000|2022-06-16 19:55:00|44.7|41.82|43.48|40.6|44.87|41.99|43.48|40.6|0
1655409600000|2022-06-16 20:00:00|43.62|40.74|43.89|41.01|43.97|41.09|43.47|40.59|0
1655409900000|2022-06-16 20:05:00|43.91|41.03|44.12|41.24|44.12|41.24|43.38|40.5|0
1655410200000|2022-06-16 20:10:00|44.16|41.28|43.24|40.36|44.16|41.28|43.24|40.36|0
1655410500000|2022-06-16 20:15:00|43.57|40.21|44.09|40.73|44.13|40.77|43.56|40.2|0
1655410800000|2022-06-16 20:20:00|44.06|40.7|43.97|40.61|44.16|40.8|43.96|40.6|0
1655411100000|2022-06-16 20:25:00|43.98|40.62|43.76|40.4|44.11|40.75|43.76|40.4|0
1655411400000|2022-06-16 20:30:00|43.75|40.39|43.84|40.48|43.84|40.48|43.64|40.28|0
1655411700000|2022-06-16 20:35:00|43.86|40.5|43.9|40.54|43.92|40.56|43.78|40.42|0
1655412000000|2022-06-16 20:40:00|43.89|40.53|43.9|40.54|43.94|40.58|43.84|40.48|0
1655412300000|2022-06-16 20:45:00|43.87|40.51|43.47|40.11|43.87|40.51|43.47|40.11|0
1655412600000|2022-06-16 20:50:00|43.5|40.14|43.32|39.96|43.51|40.15|43.26|39.9|0
1655412900000|2022-06-16 20:55:00|43.34|39.98|43.36|40|43.45|40.09|43.24|39.88|0
1655413200000|2022-06-16 21:00:00|43.4|40.04|43.34|39.98|43.43|40.07|43.34|39.98|0
1655413500000|2022-06-16 21:05:00|43.35|39.99|43.34|39.98|43.39|40.03|43.33|39.97|0
1655413800000|2022-06-16 21:10:00|43.37|40.01|43.33|39.97|43.37|40.01|43.32|39.96|0
1655414100000|2022-06-16 21:15:00|43.36|40|43.32|39.96|43.36|40|43.32|39.96|0
1655414400000|2022-06-16 21:20:00|43.31|39.95|43.29|39.93|43.31|39.95|43.27|39.91|0
1655414700000|2022-06-16 21:25:00|43.32|39.96|43.28|39.92|43.33|39.97|43.28|39.92|0
1655415000000|2022-06-16 21:30:00|43.26|39.9|43.33|39.97|43.34|39.98|43.25|39.89|0
1655415300000|2022-06-16 21:35:00|43.34|39.98|43.36|40|43.37|40.01|43.34|39.98|0
1655415600000|2022-06-16 21:40:00|43.37|40.01|43.31|39.95|43.37|40.01|43.31|39.95|0
1655415900000|2022-06-16 21:45:00|43.32|39.96|43.39|40.03|43.4|40.04|43.32|39.96|0
1655416200000|2022-06-16 21:50:00|43.34|39.98|43.37|40.01|43.39|40.03|43.33|39.97|0
1655416500000|2022-06-16 21:55:00|43.36|40|43.31|39.95|43.37|40.01|43.3|39.94|0
1655416800000|2022-06-16 22:00:00|43.25|39.89|42.99|39.63|43.25|39.89|42.93|39.57|0
1655417100000|2022-06-16 22:05:00|42.96|39.6|43.24|39.88|43.24|39.88|42.89|39.53|0
1655417400000|2022-06-16 22:10:00|43.39|40.03|43.43|40.07|43.48|40.12|43.3|39.94|0
1655417700000|2022-06-16 22:15:00|43.42|40.06|43.52|40.16|43.55|40.19|43.39|40.03|0
1655418000000|2022-06-16 22:20:00|43.5|40.14|43.19|39.83|43.5|40.14|43.14|39.78|0
1655418300000|2022-06-16 22:25:00|43.18|39.82|43.01|39.65|43.27|39.91|43.01|39.65|0
1655418600000|2022-06-16 22:30:00|43|39.64|43.09|39.73|43.22|39.86|43|39.64|0
1655418900000|2022-06-16 22:35:00|43.1|39.74|43.05|39.69|43.31|39.95|43.05|39.69|0
1655419200000|2022-06-16 22:40:00|43.03|39.67|43.16|39.8|43.19|39.83|43.03|39.67|0
1655419500000|2022-06-16 22:45:00|43.18|39.82|43.28|39.92|43.3|39.94|43.17|39.81|0
1655419800000|2022-06-16 22:50:00|43.27|39.91|43.26|39.9|43.3|39.94|43.17|39.81|0
1655420100000|2022-06-16 22:55:00|43.28|39.92|43.47|40.11|43.47|40.11|43.26|39.9|0
1655420400000|2022-06-16 23:00:00|43.45|40.09|43.28|39.92|43.45|40.09|43.26|39.9|0
1655420700000|2022-06-16 23:05:00|43.26|39.9|43.3|39.94|43.35|39.99|43.22|39.86|0
1655421000000|2022-06-16 23:10:00|43.31|39.95|43.37|40.01|43.43|40.07|43.28|39.92|0
1655421300000|2022-06-16 23:15:00|43.35|39.99|43.74|40.38|43.76|40.4|43.33|39.97|0
1655421600000|2022-06-16 23:20:00|43.76|40.4|44|40.64|44.06|40.7|43.76|40.4|0
1655421900000|2022-06-16 23:25:00|43.98|40.62|43.81|40.45|43.98|40.62|43.79|40.43|0
1655422200000|2022-06-16 23:30:00|43.85|40.49|43.6|40.24|43.92|40.56|43.53|40.17|0
1655422500000|2022-06-16 23:35:00|43.61|40.25|43.73|40.37|43.77|40.41|43.6|40.24|0
1655422800000|2022-06-16 23:40:00|43.67|40.31|43.64|40.28|43.77|40.41|43.62|40.26|0
1655423100000|2022-06-16 23:45:00|43.62|40.26|43.36|40|43.66|40.3|43.34|39.98|0
1655423400000|2022-06-16 23:50:00|43.34|39.98|43.3|39.94|43.47|40.11|43.27|39.91|0
1655423700000|2022-06-16 23:55:00|43.28|39.92|43.48|40.12|43.52|40.16|43.28|39.92|0
1655424000000|2022-06-17 00:00:00|43.49|40.13|44.04|40.68|44.13|40.77|43.45|40.09|0
1655424300000|2022-06-17 00:05:00|44.08|40.72|43.51|40.15|44.14|40.78|43.51|40.15|0
1655424600000|2022-06-17 00:10:00|43.46|40.1|43.06|39.7|43.46|40.1|43.03|39.67|0
1655424900000|2022-06-17 00:15:00|43.01|39.65|42.8|39.44|43.03|39.67|42.73|39.37|0
1655425200000|2022-06-17 00:20:00|42.84|39.48|43.1|39.74|43.18|39.82|42.83|39.47|0
1655425500000|2022-06-17 00:25:00|43.08|39.72|42.94|39.58|43.22|39.86|42.85|39.49|0
1655425800000|2022-06-17 00:30:00|42.95|39.59|43.52|40.16|43.53|40.17|42.91|39.55|0
1655426100000|2022-06-17 00:35:00|43.53|40.17|43.73|40.37|43.75|40.39|43.27|39.91|0
1655426400000|2022-06-17 00:40:00|43.81|40.45|43.64|40.28|43.87|40.51|43.42|40.06|0
1655426700000|2022-06-17 00:45:00|43.62|40.26|43.47|40.11|43.64|40.28|43.4|40.04|0
1655427000000|2022-06-17 00:50:00|43.48|40.12|43.73|40.37|43.9|40.54|43.45|40.09|0
1655427300000|2022-06-17 00:55:00|43.72|40.36|43.61|40.25|43.86|40.5|43.59|40.23|0
1655427600000|2022-06-17 01:00:00|43.63|40.27|43.77|40.41|43.81|40.45|43.5|40.14|0
1655427900000|2022-06-17 01:05:00|43.76|40.4|43.46|40.1|43.76|40.4|43.35|39.99|0
1655428200000|2022-06-17 01:10:00|43.44|40.08|43.55|40.19|43.66|40.3|43.42|40.06|0
1655428500000|2022-06-17 01:15:00|43.54|40.18|43.51|40.15|43.54|40.18|43.33|39.97|0
1655428800000|2022-06-17 01:20:00|43.5|40.14|43.51|40.15|43.66|40.3|43.38|40.02|0
1655429100000|2022-06-17 01:25:00|43.5|40.14|43.57|40.21|43.6|40.24|43.46|40.1|0
1655429400000|2022-06-17 01:30:00|43.56|40.2|43.26|39.9|43.6|40.24|43.16|39.8|0
1655429700000|2022-06-17 01:35:00|43.25|39.89|42.99|40.19|43.4|40.35|42.97|39.8|0
1655430000000|2022-06-17 01:40:00|43.01|40.21|42.71|39.91|43.02|40.22|42.66|39.86|0
1655430300000|2022-06-17 01:45:00|42.69|39.89|42.67|39.87|42.8|40|42.62|39.82|0
1655430600000|2022-06-17 01:50:00|42.63|39.83|42.36|39.56|42.86|40.06|42.29|39.49|0
1655430900000|2022-06-17 01:55:00|42.37|39.57|42.35|39.55|42.5|39.7|42.29|39.49|0
1655431200000|2022-06-17 02:00:00|42.36|39.56|42.44|39.64|42.52|39.72|42.29|39.49|0
1655431500000|2022-06-17 02:05:00|42.43|39.63|42.63|39.83|42.63|39.83|42.4|39.6|0
1655431800000|2022-06-17 02:10:00|42.65|39.85|42.44|39.64|42.65|39.85|42.44|39.64|0
1655432100000|2022-06-17 02:15:00|42.47|39.67|42.59|39.79|42.65|39.85|42.46|39.66|0
1655432400000|2022-06-17 02:20:00|42.62|39.82|42.72|39.92|42.75|39.95|42.62|39.82|0
1655432700000|2022-06-17 02:25:00|42.71|39.91|42.68|39.88|42.73|39.93|42.64|39.84|0
1655433000000|2022-06-17 02:30:00|42.66|39.86|42.64|39.84|42.71|39.91|42.51|39.71|0
1655433300000|2022-06-17 02:35:00|42.66|39.86|42.73|39.93|42.77|39.97|42.66|39.86|0
1655433600000|2022-06-17 02:40:00|42.72|39.92|41.96|39.16|42.84|40.04|41.95|39.15|0
1655433900000|2022-06-17 02:45:00|42|39.2|42.41|39.61|42.51|39.71|41.93|39.13|0
1655434200000|2022-06-17 02:50:00|42.38|39.58|42.64|39.84|42.64|39.84|42.38|39.58|0
1655434500000|2022-06-17 02:55:00|42.69|39.89|42.71|39.91|42.91|40.11|42.65|39.85|0
1655434800000|2022-06-17 03:00:00|42.67|39.87|42.76|39.96|42.95|40.15|42.64|39.84|0
1655435100000|2022-06-17 03:05:00|42.74|39.94|42.87|40.07|42.87|40.07|42.62|39.82|0
1655435400000|2022-06-17 03:10:00|42.89|40.09|42.43|39.63|42.91|40.11|42.41|39.61|0
1655435700000|2022-06-17 03:15:00|42.42|39.62|42.27|39.47|42.42|39.62|42.19|39.39|0
1655436000000|2022-06-17 03:20:00|42.28|39.48|42.19|39.39|42.37|39.57|42.12|39.32|0
1655436300000|2022-06-17 03:25:00|42.17|39.37|42.24|39.44|42.26|39.46|41.97|39.17|0
1655436600000|2022-06-17 03:30:00|42.19|39.39|42.33|39.53|42.46|39.66|42.05|39.25|0
1655436900000|2022-06-17 03:35:00|42.3|39.5|41.84|39.04|42.3|39.5|41.76|38.96|0
1655437200000|2022-06-17 03:40:00|41.85|39.05|41.93|39.13|42.02|39.22|41.84|39.04|0
1655437500000|2022-06-17 03:45:00|41.94|39.14|42.09|39.29|42.14|39.34|41.94|39.14|0
1655437800000|2022-06-17 03:50:00|42.08|39.28|42.17|39.37|42.17|39.37|41.98|39.18|0
1655438100000|2022-06-17 03:55:00|42.16|39.36|42.27|39.47|42.31|39.51|42.15|39.35|0
1655438400000|2022-06-17 04:00:00|42.29|39.49|42.14|39.34|42.31|39.51|42.07|39.27|0
1655438700000|2022-06-17 04:05:00|42.18|39.38|41.95|39.15|42.22|39.42|41.89|39.09|0
1655439000000|2022-06-17 04:10:00|41.94|39.14|41.88|39.08|41.96|39.16|41.78|38.98|0
1655439300000|2022-06-17 04:15:00|41.87|39.07|41.07|38.27|41.9|39.1|41.05|38.25|0
1655439600000|2022-06-17 04:20:00|41.08|38.28|41.21|38.41|41.22|38.42|41|38.2|0
1655439900000|2022-06-17 04:25:00|41.19|38.39|41.22|38.42|41.31|38.51|41.15|38.35|0
1655440200000|2022-06-17 04:30:00|41.24|38.44|41.3|38.5|41.35|38.55|41.14|38.34|0
1655440500000|2022-06-17 04:35:00|41.31|38.51|41.29|38.49|41.35|38.55|41.16|38.36|0
1655440800000|2022-06-17 04:40:00|41.32|38.52|41.27|38.47|41.38|38.58|41.22|38.42|0
1655441100000|2022-06-17 04:45:00|41.28|38.48|41.14|38.34|41.32|38.52|41.09|38.29|0
1655441400000|2022-06-17 04:50:00|41.08|38.28|41.13|38.33|41.23|38.43|41.08|38.28|0
1655441700000|2022-06-17 04:55:00|41.12|38.32|41.23|38.43|41.25|38.45|41.07|38.27|0
1655442000000|2022-06-17 05:00:00|41.19|38.39|41.27|38.47|41.29|38.49|41.16|38.36|0
1655442300000|2022-06-17 05:05:00|41.25|38.45|41.32|38.52|41.35|38.55|41.14|38.34|0
1655442600000|2022-06-17 05:10:00|41.3|38.5|41.17|38.37|41.3|38.5|41.1|38.3|0
1655442900000|2022-06-17 05:15:00|41.21|38.41|41.28|38.48|41.32|38.52|41.06|38.26|0
1655443200000|2022-06-17 05:20:00|41.26|38.46|41.1|38.3|41.3|38.5|41|38.2|0
1655443500000|2022-06-17 05:25:00|41.12|38.32|40.99|38.19|41.19|38.39|40.98|38.18|0
1655443800000|2022-06-17 05:30:00|40.98|38.18|41.12|38.32|41.17|38.37|40.91|38.11|0
1655444100000|2022-06-17 05:35:00|41.13|38.33|40.97|38.17|41.13|38.33|40.94|38.14|0
1655444400000|2022-06-17 05:40:00|40.96|38.16|41.15|38.35|41.18|38.38|40.9|38.1|0
1655444700000|2022-06-17 05:45:00|41.18|38.38|41.4|38.6|41.54|38.74|41.18|38.38|0
1655445000000|2022-06-17 05:50:00|41.41|38.61|41.43|38.63|41.59|38.79|41.38|38.58|0
1655445300000|2022-06-17 05:55:00|41.41|38.61|41.53|38.73|41.54|38.74|41.34|38.54|0
1655445600000|2022-06-17 06:00:00|41.55|38.75|42.09|39.29|42.12|39.32|41.52|38.72|0
1655445900000|2022-06-17 06:05:00|42.13|39.33|42.32|39.52|42.49|39.69|42.11|39.31|0
1655446200000|2022-06-17 06:10:00|42.33|39.53|42.5|39.7|42.73|39.93|42.32|39.52|0
1655446500000|2022-06-17 06:15:00|42.49|39.69|42.27|39.47|42.49|39.69|42.2|39.4|0
1655446800000|2022-06-17 06:20:00|42.25|39.45|42.23|39.43|42.41|39.61|42.14|39.34|0
1655447100000|2022-06-17 06:25:00|42.25|39.45|41.92|39.12|42.25|39.45|41.84|39.04|0
1655447400000|2022-06-17 06:30:00|41.88|39.08|42.06|39.26|42.08|39.28|41.78|38.98|0
1655447700000|2022-06-17 06:35:00|42.07|39.27|41.9|39.1|42.12|39.32|41.9|39.1|0
1655448000000|2022-06-17 06:40:00|41.94|39.14|42.01|39.21|42.17|39.37|41.9|39.1|0
1655448300000|2022-06-17 06:45:00|42|39.2|41.83|39.03|42.01|39.21|41.65|38.85|0
1655448600000|2022-06-17 06:50:00|41.85|39.05|42.31|39.51|42.36|39.56|41.82|39.02|0
1655448900000|2022-06-17 06:55:00|42.29|39.49|43.25|40.45|44.06|41.26|42.19|39.39|0
1655449200000|2022-06-17 07:00:00|43.3|40.5|43.45|40.65|43.5|40.7|42.9|40.1|0
1655449500000|2022-06-17 07:05:00|43.3|40.9|43.3|40.9|43.45|41.05|42.91|40.51|0
1655449800000|2022-06-17 07:10:00|43.34|40.94|43.25|40.85|43.64|41.24|43.21|40.81|0
1655450100000|2022-06-17 07:15:00|43.27|40.87|43.04|40.64|43.34|40.94|42.99|40.59|0
1655450400000|2022-06-17 07:20:00|43.06|40.66|42.16|39.76|43.23|40.83|42.11|39.71|0
1655450700000|2022-06-17 07:25:00|42.13|39.73|42.3|39.9|42.43|40.03|42.13|39.73|0
1655451000000|2022-06-17 07:30:00|42.27|39.87|42.54|40.14|42.62|40.22|42.27|39.87|0
1655451300000|2022-06-17 07:35:00|42.56|40.16|42.7|40.3|42.8|40.4|42.48|40.08|0
1655451600000|2022-06-17 07:40:00|42.67|40.27|42.82|40.42|43.26|40.86|42.65|40.25|0
1655451900000|2022-06-17 07:45:00|42.81|40.41|42.22|39.82|43.1|40.7|42.17|39.77|0
1655452200000|2022-06-17 07:50:00|42.25|39.85|42.29|39.89|42.33|39.93|42.12|39.72|0
1655452500000|2022-06-17 07:55:00|42.24|39.84|42.01|39.61|42.35|39.95|41.97|39.57|0
1655452800000|2022-06-17 08:00:00|42.05|39.65|42.2|39.8|42.47|40.07|42.03|39.63|0
1655453100000|2022-06-17 08:05:00|42.15|39.75|41.81|39.41|42.2|39.8|41.81|39.41|0
1655453400000|2022-06-17 08:10:00|41.79|39.39|41.81|39.41|42.08|39.68|41.79|39.39|0
1655453700000|2022-06-17 08:15:00|41.82|39.42|41.9|39.5|42.17|39.77|41.64|39.24|0
1655454000000|2022-06-17 08:20:00|41.88|39.48|41.75|39.35|41.99|39.59|41.74|39.34|0
1655454300000|2022-06-17 08:25:00|41.74|39.34|41.63|39.23|41.83|39.43|41.59|39.19|0
1655454600000|2022-06-17 08:30:00|41.61|39.21|41.16|38.76|41.62|39.22|41.13|38.73|0
1655454900000|2022-06-17 08:35:00|41.18|38.78|41.32|38.92|41.5|39.1|41.18|38.78|0
1655455200000|2022-06-17 08:40:00|41.33|38.93|40.91|38.51|41.37|38.97|40.81|38.41|0
1655455500000|2022-06-17 08:45:00|40.96|38.56|40.85|38.45|41.23|38.83|40.72|38.32|0
1655455800000|2022-06-17 08:50:00|40.87|38.47|41.13|38.73|41.2|38.8|40.85|38.45|0
1655456100000|2022-06-17 08:55:00|41.15|38.75|41.03|38.63|41.17|38.77|40.9|38.5|0
1655456400000|2022-06-17 09:00:00|41.05|38.65|40.59|38.19|41.11|38.71|40.57|38.17|0
1655456700000|2022-06-17 09:05:00|40.56|38.16|40.75|38.35|40.9|38.5|40.56|38.16|0
1655457000000|2022-06-17 09:10:00|40.74|38.34|40.5|38.1|40.82|38.42|40.46|38.06|0
1655457300000|2022-06-17 09:15:00|40.44|38.04|40.68|38.28|40.7|38.3|40.43|38.03|0
1655457600000|2022-06-17 09:20:00|40.69|38.29|40.9|38.5|40.99|38.59|40.6|38.2|0
1655457900000|2022-06-17 09:25:00|40.91|38.51|40.71|38.31|40.91|38.51|40.6|38.2|0
1655458200000|2022-06-17 09:30:00|40.72|38.32|40.84|38.44|40.98|38.58|40.7|38.3|0
1655458500000|2022-06-17 09:35:00|40.87|38.47|40.95|38.55|40.98|38.58|40.61|38.21|0
1655458800000|2022-06-17 09:40:00|40.98|38.58|41.44|39.04|41.51|39.11|40.95|38.55|0
1655459100000|2022-06-17 09:45:00|41.48|39.08|41.62|39.22|41.71|39.31|41.44|39.04|0
1655459400000|2022-06-17 09:50:00|41.58|39.18|40.89|38.49|41.58|39.18|40.82|38.42|0
1655459700000|2022-06-17 09:55:00|40.85|38.45|40.85|38.45|41.03|38.63|40.77|38.37|0
1655460000000|2022-06-17 10:00:00|40.9|38.5|40.87|38.47|41.06|38.66|40.74|38.34|0
1655460300000|2022-06-17 10:05:00|40.92|38.52|41.11|38.71|41.23|38.83|40.84|38.44|0
1655460600000|2022-06-17 10:10:00|41.1|38.7|41.01|38.61|41.1|38.7|40.79|38.39|0
1655460900000|2022-06-17 10:15:00|41.02|38.62|40.86|38.46|41.21|38.81|40.8|38.4|0
1655461200000|2022-06-17 10:20:00|40.85|38.45|40.77|38.37|41.02|38.62|40.71|38.31|0
1655461500000|2022-06-17 10:25:00|40.76|38.36|40.95|38.55|41.04|38.64|40.76|38.36|0
1655461800000|2022-06-17 10:30:00|40.94|38.54|40.99|38.59|41.04|38.64|40.79|38.39|0
1655462100000|2022-06-17 10:35:00|41|38.6|40.68|38.28|41.1|38.7|40.66|38.26|0
1655462400000|2022-06-17 10:40:00|40.67|38.27|40.98|38.58|41.05|38.65|40.59|38.19|0
1655462700000|2022-06-17 10:45:00|41|38.6|41.1|38.7|41.28|38.88|41|38.6|0
1655463000000|2022-06-17 10:50:00|41.12|38.72|41.23|38.83|41.37|38.97|41.06|38.66|0
1655463300000|2022-06-17 10:55:00|41.22|38.82|41.09|38.69|41.22|38.82|40.89|38.49|0
1655463600000|2022-06-17 11:00:00|41.1|38.7|41.12|38.72|41.27|38.87|41.01|38.61|0
1655463900000|2022-06-17 11:05:00|41.13|38.73|40.9|38.5|41.2|38.8|40.88|38.48|0
1655464200000|2022-06-17 11:10:00|40.92|38.52|41.1|38.7|41.15|38.75|40.9|38.5|0
1655464500000|2022-06-17 11:15:00|41.08|38.68|41.09|38.69|41.13|38.73|40.79|38.39|0
1655464800000|2022-06-17 11:20:00|41.11|38.71|40.74|38.34|41.11|38.71|40.72|38.32|0
1655465100000|2022-06-17 11:25:00|40.79|38.39|40.49|38.09|40.83|38.43|40.49|38.09|0
1655465400000|2022-06-17 11:30:00|40.47|38.07|40.45|38.05|40.53|38.13|40.33|37.93|0
1655465700000|2022-06-17 11:35:00|40.48|38.08|40.65|38.25|40.77|38.37|40.48|38.08|0
1655466000000|2022-06-17 11:40:00|40.63|38.23|40.87|38.47|40.91|38.51|40.63|38.23|0
1655466300000|2022-06-17 11:45:00|40.89|38.49|41.15|38.75|41.16|38.76|40.89|38.49|0
1655466600000|2022-06-17 11:50:00|41.18|38.78|41.23|38.83|41.3|38.9|41.07|38.67|0
1655466900000|2022-06-17 11:55:00|41.19|38.79|40.7|38.3|41.19|38.79|40.69|38.29|0
1655467200000|2022-06-17 12:00:00|40.69|38.29|38.95|36.55|40.92|38.52|38.95|36.55|0
1655467500000|2022-06-17 12:05:00|38.93|36.53|38.88|36.48|39.09|36.69|38.86|36.46|0
1655467800000|2022-06-17 12:10:00|38.9|36.5|38.88|36.48|38.93|36.53|38.67|36.27|0
1655468100000|2022-06-17 12:15:00|38.89|36.49|38.94|36.54|39.18|36.78|38.89|36.49|0
1655468400000|2022-06-17 12:20:00|38.91|36.51|38.99|36.59|39.06|36.66|38.86|36.46|0
1655468700000|2022-06-17 12:25:00|38.96|36.56|39.11|36.71|39.13|36.73|38.94|36.54|0
1655469000000|2022-06-17 12:30:00|39.13|36.73|39.3|36.9|39.33|36.93|39.01|36.61|0
1655469300000|2022-06-17 12:35:00|39.31|36.91|39.37|36.97|39.38|36.98|39.07|36.67|0
1655469600000|2022-06-17 12:40:00|39.31|36.91|39.53|37.13|39.59|37.19|39.31|36.91|0
1655469900000|2022-06-17 12:45:00|39.54|37.14|39.57|37.17|40.1|37.7|39.15|36.75|0
1655470200000|2022-06-17 12:50:00|39.59|37.19|39.5|37.1|39.62|37.22|39.4|37|0
1655470500000|2022-06-17 12:55:00|39.45|37.05|39.62|37.22|39.76|37.36|39.33|36.93|0
1655470800000|2022-06-17 13:00:00|39.64|37.24|39.85|37.45|39.95|37.55|39.64|37.24|0
1655471100000|2022-06-17 13:05:00|39.81|37.41|40.49|38.09|40.5|38.1|39.8|37.4|0
1655471400000|2022-06-17 13:10:00|40.47|38.07|40.65|38.25|40.9|38.5|40.4|38|0
1655471700000|2022-06-17 13:15:00|40.66|38.26|40.23|37.83|40.8|38.4|40.06|37.66|0
1655472000000|2022-06-17 13:20:00|40.29|37.89|40.45|38.05|40.52|38.12|40.25|37.85|0
1655472300000|2022-06-17 13:25:00|40.25|37.85|40.85|38.45|40.88|38.48|40.08|37.68|0
1655472600000|2022-06-17 13:30:00|40.86|38.46|39.52|37.12|40.86|38.46|39.38|36.98|0
1655472900000|2022-06-17 13:35:00|39.3|36.9|39.7|37.3|39.93|37.53|39.3|36.9|0
1655473200000|2022-06-17 13:40:00|39.72|37.32|38.78|36.38|39.72|37.32|38.6|36.2|0
1655473500000|2022-06-17 13:45:00|38.81|36.41|38.92|36.52|39.55|37.15|38.62|36.22|0
1655473800000|2022-06-17 13:50:00|38.97|36.57|38.39|35.99|39.01|36.61|38.27|35.87|0
1655474100000|2022-06-17 13:55:00|38.42|36.02|38.8|36.4|38.95|36.55|38.15|35.75|0
1655474400000|2022-06-17 14:00:00|38.71|36.31|39.41|37.01|39.7|37.3|38.69|36.29|0
1655474700000|2022-06-17 14:05:00|39.38|36.98|39.89|37.49|40.01|37.61|39.3|36.9|0
1655475000000|2022-06-17 14:10:00|39.84|37.44|39.69|37.29|39.92|37.52|39.47|37.07|0
1655475300000|2022-06-17 14:15:00|39.76|37.36|40.48|38.08|40.99|38.59|39.69|37.29|0
1655475600000|2022-06-17 14:20:00|40.43|38.03|41.37|38.49|41.48|39.03|40.43|38.03|0
1655475900000|2022-06-17 14:25:00|41.46|38.58|41.21|38.33|41.46|38.58|41.11|38.23|0
1655476800000|2022-06-17 14:40:00|42.38|39.5|42.1|39.22|42.7|39.82|42.03|39.15|0
1655477100000|2022-06-17 14:45:00|42.15|39.27|42.83|39.95|43.34|40.46|42.14|39.26|0
1655477400000|2022-06-17 14:50:00|42.9|40.02|41.24|38.36|43.07|40.19|41.11|38.23|0
1655477700000|2022-06-17 14:55:00|41.19|38.31|45.02|42.14|46.01|43.13|40.58|37.7|0
1655478000000|2022-06-17 15:00:00|45.14|42.26|44.18|41.3|45.68|42.8|43.95|41.07|0
1655478300000|2022-06-17 15:05:00|44.27|41.39|43.29|40.41|44.35|41.47|43.26|40.38|0
1655478600000|2022-06-17 15:10:00|43.26|40.38|43.78|40.9|43.85|40.97|43.26|40.38|0
1655478900000|2022-06-17 15:15:00|43.8|40.92|42.84|39.96|43.8|40.92|42.7|39.82|0
1655479200000|2022-06-17 15:20:00|42.79|39.91|43.74|40.86|44.38|41.5|42.74|39.86|0
1655479500000|2022-06-17 15:25:00|43.73|40.85|42.92|40.04|43.96|41.08|42.68|39.8|0
1655479800000|2022-06-17 15:30:00|42.9|40.02|38.87|35.99|42.95|40.07|36.77|33.89|0
1655480100000|2022-06-17 15:35:00|38.94|36.06|39.01|36.13|39.43|36.55|38.83|35.95|0
1655480400000|2022-06-17 15:40:00|38.99|36.11|39.44|36.56|39.44|36.56|38.59|35.71|0
1655480700000|2022-06-17 15:45:00|39.51|36.63|39.39|36.51|39.67|36.79|39.14|36.26|0
1655481000000|2022-06-17 15:50:00|39.44|36.56|39.87|36.99|40.13|37.25|39.2|36.32|0
1655481300000|2022-06-17 15:55:00|39.85|36.97|39.84|36.96|40.06|37.18|39.48|36.6|0
1655481600000|2022-06-17 16:00:00|39.85|36.97|40.1|37.22|40.42|37.54|39.85|36.97|0
1655481900000|2022-06-17 16:05:00|40.06|37.18|39.9|37.02|40.36|37.48|39.65|36.77|0
1655482200000|2022-06-17 16:10:00|39.93|37.05|39.35|36.47|40.13|37.25|39.3|36.42|0
1655482500000|2022-06-17 16:15:00|39.26|36.38|39.66|36.78|39.77|36.89|39.04|36.16|0
1655482800000|2022-06-17 16:20:00|39.7|36.82|39.34|36.46|39.79|36.91|39.27|36.39|0
1655483100000|2022-06-17 16:25:00|39.33|36.45|39.23|36.35|39.52|36.64|39.01|36.13|0
1655483400000|2022-06-17 16:30:00|39.19|36.31|39.34|36.46|39.61|36.73|39.11|36.23|0
1655483700000|2022-06-17 16:35:00|39.32|36.44|39.01|36.13|39.69|36.81|39.01|36.13|0
1655484000000|2022-06-17 16:40:00|38.99|36.11|39.01|36.13|39.57|36.69|38.91|36.03|0
1655484300000|2022-06-17 16:45:00|38.92|36.04|38.93|36.05|39.34|36.46|38.85|35.97|0
1655484600000|2022-06-17 16:50:00|38.91|36.03|39.13|36.25|40.13|37.25|38.91|36.03|0
1655484900000|2022-06-17 16:55:00|39.09|36.21|38.79|35.91|39.18|36.3|38.62|35.74|0
1655485200000|2022-06-17 17:00:00|38.78|35.9|38.14|35.26|38.97|36.09|38.14|35.26|0
1655485500000|2022-06-17 17:05:00|38.17|35.29|37.22|34.34|38.19|35.31|37.12|34.24|0
1655485800000|2022-06-17 17:10:00|37.19|34.31|36.94|34.06|37.49|34.61|36.71|33.83|0
1655486100000|2022-06-17 17:15:00|36.98|34.1|37.77|34.89|38.4|35.52|36.97|34.09|0
1655486400000|2022-06-17 17:20:00|37.82|34.94|37.71|34.83|38.14|35.26|37.71|34.83|0
1655486700000|2022-06-17 17:25:00|37.68|34.8|38.31|35.43|38.39|35.51|37.68|34.8|0
1655487000000|2022-06-17 17:30:00|38.26|35.38|38.07|35.19|38.61|35.73|38.07|35.19|0
1655487300000|2022-06-17 17:35:00|38.08|35.2|38.25|35.37|38.49|35.61|37.91|35.03|0
1655487600000|2022-06-17 17:40:00|38.27|35.39|38.01|35.13|38.39|35.51|37.9|35.02|0
1655487900000|2022-06-17 17:45:00|38.06|35.18|38.49|35.61|38.97|36.09|38|35.12|0
1655488200000|2022-06-17 17:50:00|38.44|35.56|38.42|35.54|38.54|35.66|38.25|35.37|0
1655488500000|2022-06-17 17:55:00|38.51|35.63|38.28|35.4|38.53|35.65|37.98|35.1|0
1655488800000|2022-06-17 18:00:00|38.2|35.32|38.08|35.2|38.37|35.49|37.91|35.03|0
1655489100000|2022-06-17 18:05:00|38.09|35.21|37.97|35.09|38.35|35.47|37.91|35.03|0
1655489400000|2022-06-17 18:10:00|37.96|35.08|37.39|34.51|38.21|35.33|37.39|34.51|0
1655489700000|2022-06-17 18:15:00|37.4|34.52|37.29|34.41|37.6|34.72|37.08|34.2|0
1655490000000|2022-06-17 18:20:00|37.26|34.38|37.16|34.28|37.28|34.4|36.98|34.1|0
1655490300000|2022-06-17 18:25:00|37.15|34.27|37.57|34.69|37.61|34.73|37.11|34.23|0
1655490600000|2022-06-17 18:30:00|37.66|34.78|37.74|34.86|38.08|35.2|37.62|34.74|0
1655490900000|2022-06-17 18:35:00|37.71|34.83|37.12|34.24|37.83|34.95|37.12|34.24|0
1655491200000|2022-06-17 18:40:00|37.07|34.19|37.27|34.39|37.32|34.44|36.76|33.88|0
1655491500000|2022-06-17 18:45:00|37.31|34.43|37.5|34.62|37.52|34.64|37.2|34.32|0
1655491800000|2022-06-17 18:50:00|37.6|34.72|37.75|34.87|37.87|34.99|37.45|34.57|0
1655492100000|2022-06-17 18:55:00|37.77|34.89|37.75|34.87|38.01|35.13|37.49|34.61|0
1655492400000|2022-06-17 19:00:00|37.77|34.89|37.73|34.85|37.85|34.97|37.33|34.45|0
1655492700000|2022-06-17 19:05:00|37.7|34.82|37.99|35.11|38.02|35.14|37.61|34.73|0
1655493000000|2022-06-17 19:10:00|38.02|35.14|37.98|35.1|39|36.12|37.25|34.37|0
1655493300000|2022-06-17 19:15:00|38.05|35.17|37.33|34.93|38.14|35.26|37.21|34.59|0
1655493600000|2022-06-17 19:20:00|37.32|34.92|36.63|34.23|37.33|34.93|36.48|34.08|0
1655493900000|2022-06-17 19:25:00|36.64|34.24|36.36|33.96|36.64|34.24|36.18|33.78|0
1655494200000|2022-06-17 19:30:00|36.31|33.91|36.74|34.34|37.02|34.62|36.28|33.88|0
1655494500000|2022-06-17 19:35:00|36.69|34.29|37.2|34.8|37.25|34.85|36.42|34.02|0
1655494800000|2022-06-17 19:40:00|37.22|34.82|37.79|35.39|37.88|35.48|37.22|34.82|0
1655495100000|2022-06-17 19:45:00|37.84|35.44|37.93|35.53|38.15|35.75|37.72|35.32|0
1655495400000|2022-06-17 19:50:00|37.94|35.54|38.08|35.68|38.46|36.06|37.77|35.37|0
1655495700000|2022-06-17 19:55:00|38.1|35.7|38.6|36.2|38.6|36.2|37.72|35.32|0
1655496000000|2022-06-17 20:00:00|38.63|36.23|37.87|35.47|38.63|36.23|37.87|35.47|0
1655496300000|2022-06-17 20:05:00|37.85|35.45|37.92|35.52|38.02|35.62|37.8|35.4|0
1655496600000|2022-06-17 20:10:00|37.95|35.55|38.31|35.91|38.47|36.07|37.9|35.5|0
1655784900000|2022-06-21 04:15:00|33.6|30.8|33.54|30.74|33.6|30.8|33.52|30.72|0
1655785200000|2022-06-21 04:20:00|33.53|30.73|33.48|30.68|33.53|30.73|33.45|30.65|0
1655785500000|2022-06-21 04:25:00|33.47|30.67|33.52|30.72|33.54|30.74|33.43|30.63|0
1655785800000|2022-06-21 04:30:00|33.51|30.71|33.45|30.65|33.51|30.71|33.45|30.65|0
1655786100000|2022-06-21 04:35:00|33.44|30.64|33.52|30.72|33.52|30.72|33.42|30.62|0
1655786400000|2022-06-21 04:40:00|33.53|30.73|33.49|30.69|33.55|30.75|33.49|30.69|0
1655786700000|2022-06-21 04:45:00|33.47|30.67|33.5|30.7|33.52|30.72|33.47|30.67|0
1655787000000|2022-06-21 04:50:00|33.49|30.69|33.44|30.64|33.5|30.7|33.41|30.61|0
1655787300000|2022-06-21 04:55:00|33.43|30.63|33.47|30.67|33.49|30.69|33.42|30.62|0
1655787600000|2022-06-21 05:00:00|33.46|30.66|33.41|30.61|33.46|30.66|33.36|30.56|0
1655787900000|2022-06-21 05:05:00|33.42|30.62|33.44|30.64|33.53|30.73|33.39|30.59|0
1655788200000|2022-06-21 05:10:00|33.42|30.62|33.5|30.7|33.54|30.74|33.39|30.59|0
1655788500000|2022-06-21 05:15:00|33.51|30.71|32.38|29.58|33.51|30.71|32.38|29.58|0
1655788800000|2022-06-21 05:20:00|32.39|29.59|32.4|29.6|32.43|29.63|32.33|29.53|0
1655789100000|2022-06-21 05:25:00|32.38|29.58|32.44|29.64|32.5|29.7|32.38|29.58|0
1655789400000|2022-06-21 05:30:00|32.43|29.63|32.55|29.75|32.61|29.81|32.4|29.6|0
1655789700000|2022-06-21 05:35:00|32.54|29.74|32.66|29.86|32.7|29.9|32.54|29.74|0
1655790000000|2022-06-21 05:40:00|32.65|29.85|32.69|29.89|32.76|29.96|32.65|29.85|0
1655790300000|2022-06-21 05:45:00|32.7|29.9|32.71|29.91|32.74|29.94|32.68|29.88|0
1655790600000|2022-06-21 05:50:00|32.72|29.92|32.62|29.82|32.75|29.95|32.6|29.8|0
1655790900000|2022-06-21 05:55:00|32.63|29.83|32.64|29.84|32.77|29.97|32.62|29.82|0
1655791200000|2022-06-21 06:00:00|32.66|29.86|32.64|29.84|32.69|29.89|32.43|29.63|0
1655791500000|2022-06-21 06:05:00|32.65|29.85|32.66|29.86|32.75|29.95|32.6|29.8|0
1655791800000|2022-06-21 06:10:00|32.67|29.87|32.82|30.02|32.84|30.04|32.66|29.86|0
1655792100000|2022-06-21 06:15:00|32.81|30.01|32.77|29.97|32.84|30.04|32.68|29.88|0
1655792400000|2022-06-21 06:20:00|32.79|29.99|32.88|30.08|32.91|30.11|32.73|29.93|0
1655792700000|2022-06-21 06:25:00|32.86|30.06|32.88|30.08|32.97|30.17|32.8|30|0
1655793000000|2022-06-21 06:30:00|32.89|30.09|33.02|30.22|33.63|30.83|32.88|30.08|0
1655793300000|2022-06-21 06:35:00|33|30.2|33.18|30.38|33.25|30.45|33|30.2|0
1655793600000|2022-06-21 06:40:00|33.2|30.4|33.12|30.32|33.23|30.43|33.06|30.26|0
1655793900000|2022-06-21 06:45:00|33.11|30.31|32.88|30.08|33.12|30.32|32.88|30.08|0
1655794200000|2022-06-21 06:50:00|32.89|30.09|32.83|30.03|32.93|30.13|32.82|30.02|0
1655794500000|2022-06-21 06:55:00|32.86|30.06|32.92|30.12|32.94|30.14|32.81|30.01|0
1655794800000|2022-06-21 07:00:00|32.98|30.18|32.93|30.13|32.98|30.18|32.84|30.04|0
1655795100000|2022-06-21 07:05:00|32.73|30.33|32.66|30.26|32.75|30.35|32.6|30.2|0
1655795400000|2022-06-21 07:10:00|32.67|30.27|32.36|29.96|32.69|30.29|32.35|29.95|0
1655795700000|2022-06-21 07:15:00|32.37|29.97|32.34|29.94|32.86|30.46|32.15|29.75|0
1655796000000|2022-06-21 07:20:00|32.33|29.93|32.3|29.9|32.45|30.05|32.27|29.87|0
1655796300000|2022-06-21 07:25:00|32.31|29.91|32.08|29.68|32.32|29.92|32.07|29.67|0
1655796600000|2022-06-21 07:30:00|32.06|29.66|31.86|29.46|32.06|29.66|31.75|29.35|0
1655796900000|2022-06-21 07:35:00|31.85|29.45|31.94|29.54|32.08|29.68|31.81|29.41|0
1655797200000|2022-06-21 07:40:00|31.95|29.55|31.95|29.55|31.99|29.59|31.86|29.46|0
1655797500000|2022-06-21 07:45:00|31.93|29.53|31.97|29.57|32.06|29.66|31.93|29.53|0
1655797800000|2022-06-21 07:50:00|31.96|29.56|31.85|29.45|31.98|29.58|31.74|29.34|0
1655798100000|2022-06-21 07:55:00|31.84|29.44|31.6|29.2|32.02|29.62|31.6|29.2|0
1655798400000|2022-06-21 08:00:00|31.65|29.25|30.7|28.3|31.69|29.29|30.69|28.29|0
1655798700000|2022-06-21 08:05:00|30.69|28.29|30.79|28.39|30.95|28.55|30.68|28.28|0
1655799000000|2022-06-21 08:10:00|30.8|28.4|30.88|28.48|30.88|28.48|30.75|28.35|0
1655799300000|2022-06-21 08:15:00|30.89|28.49|30.96|28.56|31.07|28.67|30.85|28.45|0
1655799600000|2022-06-21 08:20:00|30.99|28.59|30.93|28.53|31.04|28.64|30.93|28.53|0
1655799900000|2022-06-21 08:25:00|30.94|28.54|30.98|28.58|31.05|28.65|30.93|28.53|0
1655800200000|2022-06-21 08:30:00|30.99|28.59|31|28.6|31.03|28.63|30.95|28.55|0
1655800500000|2022-06-21 08:35:00|30.97|28.57|31.1|28.7|31.13|28.73|30.88|28.48|0
1655800800000|2022-06-21 08:40:00|31.09|28.69|31.07|28.67|31.19|28.79|31.04|28.64|0
1655801100000|2022-06-21 08:45:00|31.05|28.65|31.01|28.61|31.1|28.7|30.97|28.57|0
1655801400000|2022-06-21 08:50:00|30.99|28.59|30.97|28.57|31.08|28.68|30.94|28.54|0
1655801700000|2022-06-21 08:55:00|30.98|28.58|30.84|28.44|31|28.6|30.84|28.44|0
1655802000000|2022-06-21 09:00:00|30.85|28.45|30.8|28.4|30.87|28.47|30.74|28.34|0
1655802300000|2022-06-21 09:05:00|30.81|28.41|30.78|28.38|30.85|28.45|30.78|28.38|0
1655802600000|2022-06-21 09:10:00|30.79|28.39|30.91|28.51|30.94|28.54|30.78|28.38|0
1655802900000|2022-06-21 09:15:00|30.89|28.49|30.88|28.48|30.96|28.56|30.84|28.44|0
1655803200000|2022-06-21 09:20:00|30.89|28.49|30.93|28.53|30.96|28.56|30.83|28.43|0
1655803500000|2022-06-21 09:25:00|30.9|28.5|30.9|28.5|30.93|28.53|30.85|28.45|0
1655803800000|2022-06-21 09:30:00|30.89|28.49|30.91|28.51|30.97|28.57|30.87|28.47|0
1655804100000|2022-06-21 09:35:00|30.9|28.5|30.84|28.44|30.92|28.52|30.79|28.39|0
1655804400000|2022-06-21 09:40:00|30.85|28.45|30.89|28.49|30.91|28.51|30.84|28.44|0
1655804700000|2022-06-21 09:45:00|30.87|28.47|30.97|28.57|30.97|28.57|30.87|28.47|0
1655805000000|2022-06-21 09:50:00|30.99|28.59|31.14|28.74|31.16|28.76|30.93|28.53|0
1655805300000|2022-06-21 09:55:00|31.16|28.76|30.95|28.55|31.23|28.83|30.95|28.55|0
1655805600000|2022-06-21 10:00:00|30.96|28.56|31.05|28.65|31.05|28.65|30.92|28.52|0
1655805900000|2022-06-21 10:05:00|31.03|28.63|30.83|28.43|31.07|28.67|30.83|28.43|0
1655806200000|2022-06-21 10:10:00|30.84|28.44|30.99|28.59|31.09|28.69|30.84|28.44|0
1655806500000|2022-06-21 10:15:00|30.97|28.57|30.8|28.4|30.97|28.57|30.78|28.38|0
1655806800000|2022-06-21 10:20:00|30.78|28.38|30.83|28.43|30.87|28.47|30.75|28.35|0
1655807100000|2022-06-21 10:25:00|30.84|28.44|30.84|28.44|30.92|28.52|30.82|28.42|0
1655807400000|2022-06-21 10:30:00|30.85|28.45|30.74|28.34|30.85|28.45|30.71|28.31|0
1655807700000|2022-06-21 10:35:00|30.75|28.35|30.83|28.43|30.92|28.52|30.72|28.32|0
1655808000000|2022-06-21 10:40:00|30.82|28.42|30.75|28.35|30.86|28.46|30.74|28.34|0
1655808300000|2022-06-21 10:45:00|30.78|28.38|30.77|28.37|30.82|28.42|30.73|28.33|0
1655808600000|2022-06-21 10:50:00|30.79|28.39|30.74|28.34|30.82|28.42|30.73|28.33|0
1655808900000|2022-06-21 10:55:00|30.76|28.36|31.16|28.76|31.24|28.84|30.74|28.34|0
1655809200000|2022-06-21 11:00:00|31.19|28.79|31.23|28.83|31.24|28.84|31.16|28.76|0
1655809500000|2022-06-21 11:05:00|31.24|28.84|31.5|29.1|31.5|29.1|31.23|28.83|0
1655809800000|2022-06-21 11:10:00|31.48|29.08|31.44|29.04|31.51|29.11|31.42|29.02|0
1655810100000|2022-06-21 11:15:00|31.45|29.05|31.41|29.01|31.52|29.12|31.4|29|0
1655810400000|2022-06-21 11:20:00|31.42|29.02|31.27|28.87|31.49|29.09|31.27|28.87|0
1655810700000|2022-06-21 11:25:00|31.26|28.86|31.12|28.72|31.3|28.9|31.11|28.71|0
1655811000000|2022-06-21 11:30:00|31.14|28.74|31.23|28.83|31.24|28.84|31.09|28.69|0
1655811300000|2022-06-21 11:35:00|31.24|28.84|31.19|28.79|31.27|28.87|31.18|28.78|0
1655811600000|2022-06-21 11:40:00|31.2|28.8|31.2|28.8|31.26|28.86|31.15|28.75|0
1655811900000|2022-06-21 11:45:00|31.22|28.82|31.43|29.03|31.44|29.04|31.2|28.8|0
1655812200000|2022-06-21 11:50:00|31.42|29.02|31.81|29.41|31.86|29.46|31.41|29.01|0
1655812500000|2022-06-21 11:55:00|31.79|29.39|31.58|29.18|31.79|29.39|31.42|29.02|0
1655812800000|2022-06-21 12:00:00|31.6|29.2|31.65|29.25|31.69|29.29|31.58|29.18|0
1655813100000|2022-06-21 12:05:00|31.62|29.22|31.82|29.42|31.85|29.45|31.62|29.22|0
1655813400000|2022-06-21 12:10:00|31.79|29.39|31.49|29.09|31.79|29.39|31.49|29.09|0
1655813700000|2022-06-21 12:15:00|31.46|29.06|31.42|29.02|31.49|29.09|31.39|28.99|0
1655814000000|2022-06-21 12:20:00|31.43|29.03|31.38|28.98|31.46|29.06|31.3|28.9|0
1655814300000|2022-06-21 12:25:00|31.37|28.97|31.38|28.98|31.4|29|31.28|28.88|0
1655814600000|2022-06-21 12:30:00|31.4|29|31.25|28.85|31.46|29.06|31.19|28.79|0
1655814900000|2022-06-21 12:35:00|31.23|28.83|31.37|28.97|31.38|28.98|31.18|28.78|0
1655815200000|2022-06-21 12:40:00|31.35|28.95|31.38|28.98|31.41|29.01|31.28|28.88|0
1655815500000|2022-06-21 12:45:00|31.39|28.99|31.39|28.99|31.43|29.03|31.33|28.93|0
1655815800000|2022-06-21 12:50:00|31.41|29.01|31.42|29.02|31.51|29.11|31.35|28.95|0
1655816100000|2022-06-21 12:55:00|31.44|29.04|31.67|29.27|31.69|29.29|31.44|29.04|0
1655816400000|2022-06-21 13:00:00|31.69|29.29|31.46|29.06|31.71|29.31|31.45|29.05|0
1655816700000|2022-06-21 13:05:00|31.45|29.05|31.31|28.91|31.52|29.12|31.28|28.88|0
1655817000000|2022-06-21 13:10:00|31.33|28.93|31.28|28.88|31.42|29.02|31.28|28.88|0
1655817300000|2022-06-21 13:15:00|31.3|28.9|31.36|28.96|31.42|29.02|31.25|28.85|0
1655817600000|2022-06-21 13:20:00|31.37|28.97|31.22|28.82|31.43|29.03|31.21|28.81|0
1655817900000|2022-06-21 13:25:00|31.24|28.84|31.19|28.79|31.38|28.98|31.19|28.79|0
1655818200000|2022-06-21 13:30:00|31.13|28.73|30.89|28.49|31.16|28.76|30.81|28.41|0
1655818500000|2022-06-21 13:35:00|30.86|28.46|30.29|27.89|30.9|28.5|30.27|27.87|0
1655818800000|2022-06-21 13:40:00|30.25|27.85|30|27.6|30.28|27.88|29.89|27.49|0
1655819100000|2022-06-21 13:45:00|29.98|27.58|30.39|27.99|31.32|28.92|29.98|27.58|0
1655819400000|2022-06-21 13:50:00|30.38|27.98|30.22|27.82|30.52|28.12|30.18|27.78|0
1655819700000|2022-06-21 13:55:00|30.26|27.86|29.7|27.3|30.26|27.86|29.66|27.26|0
1655820000000|2022-06-21 14:00:00|29.67|27.27|29.56|27.16|29.91|27.51|29.55|27.15|0
1655820300000|2022-06-21 14:05:00|29.58|27.18|30.42|28.02|30.43|28.03|29.52|27.12|0
1655820600000|2022-06-21 14:10:00|30.4|28|30.2|27.8|30.47|28.07|30.12|27.72|0
1655820900000|2022-06-21 14:15:00|30.16|27.76|30.29|27.89|30.46|28.06|30.13|27.73|0
1655821200000|2022-06-21 14:20:00|30.3|27.9|29.95|27.55|30.43|28.03|29.89|27.49|0
1655821500000|2022-06-21 14:25:00|29.96|27.56|30.13|27.73|30.28|27.88|29.92|27.52|0
1655821800000|2022-06-21 14:30:00|30.07|27.67|30.06|27.66|30.19|27.79|29.71|27.31|0
1655822100000|2022-06-21 14:35:00|30.05|27.65|29.9|27.5|30.2|27.8|29.9|27.5|0
1655822400000|2022-06-21 14:40:00|29.89|27.49|29.95|27.55|29.97|27.57|29.81|27.41|0
1655822700000|2022-06-21 14:45:00|29.92|27.52|29.75|27.35|30.01|27.61|29.65|27.25|0
1655823000000|2022-06-21 14:50:00|30.18|27.78|30.06|27.66|30.19|27.79|30.04|27.64|0
1655823300000|2022-06-21 14:55:00|30.08|27.68|30.47|28.07|30.47|28.07|29.92|27.52|0
1655823600000|2022-06-21 15:00:00|30.48|28.08|30.41|28.01|30.61|28.21|30.38|27.98|0
1655823900000|2022-06-21 15:05:00|30.44|28.04|30.55|28.15|30.63|28.23|30.44|28.04|0
1655824200000|2022-06-21 15:10:00|30.53|28.13|30.84|28.44|30.89|28.49|30.52|28.12|0
1655824500000|2022-06-21 15:15:00|30.87|28.47|30.77|28.37|30.9|28.5|30.6|28.2|0
1655824800000|2022-06-21 15:20:00|30.74|28.34|30.98|28.58|31.04|28.64|30.66|28.26|0
1655825100000|2022-06-21 15:25:00|30.97|28.57|30.98|28.58|31.02|28.62|30.85|28.45|0
1655825400000|2022-06-21 15:30:00|30.97|28.57|30.22|27.82|30.99|28.59|30.22|27.82|0
1655825700000|2022-06-21 15:35:00|30.21|27.81|30.75|28.35|30.77|28.37|30.21|27.81|0
1655826000000|2022-06-21 15:40:00|30.74|28.34|30.72|28.32|30.85|28.45|30.57|28.17|0
1655826300000|2022-06-21 15:45:00|30.71|28.31|31.16|28.76|31.26|28.86|30.7|28.3|0
1655826600000|2022-06-21 15:50:00|31.13|28.73|31.46|29.06|31.46|29.06|31.09|28.69|0
1655826900000|2022-06-21 15:55:00|31.45|29.05|31.53|29.13|31.55|29.15|31.26|28.86|0
1655827200000|2022-06-21 16:00:00|31.55|29.15|31.41|29.01|31.55|29.15|30.66|28.26|0
1655827500000|2022-06-21 16:05:00|31.44|29.04|31.54|29.14|31.58|29.18|31.31|28.91|0
1655827800000|2022-06-21 16:10:00|31.52|29.12|31.4|29|31.64|29.24|31.38|28.98|0
1655828100000|2022-06-21 16:15:00|31.39|28.99|30.49|28.09|31.48|29.08|30.49|28.09|0
1655828400000|2022-06-21 16:20:00|30.51|28.11|30.48|28.08|30.66|28.26|30.43|28.03|0
1655828700000|2022-06-21 16:25:00|30.45|28.05|30.45|28.05|30.53|28.13|30.32|27.92|0
1655829000000|2022-06-21 16:30:00|30.44|28.04|30.38|27.98|30.53|28.13|30.32|27.92|0
1655829300000|2022-06-21 16:35:00|30.39|27.99|30.22|27.82|30.39|27.99|30.15|27.75|0
1655829600000|2022-06-21 16:40:00|30.23|27.83|30.18|27.78|30.39|27.99|30.15|27.75|0
1655829900000|2022-06-21 16:45:00|30.19|27.79|30.23|27.83|30.34|27.94|30.15|27.75|0
1655830200000|2022-06-21 16:50:00|30.19|27.79|29.65|27.25|30.29|27.89|29.6|27.2|0
1655830500000|2022-06-21 16:55:00|29.66|27.26|29.53|27.13|29.7|27.3|29.51|27.11|0
1655830800000|2022-06-21 17:00:00|29.51|27.11|29.57|27.17|29.66|27.26|29.48|27.08|0
1655831100000|2022-06-21 17:05:00|29.59|27.19|29.57|27.17|29.8|27.4|29.55|27.15|0
1655831400000|2022-06-21 17:10:00|29.56|27.16|29.39|26.99|29.61|27.21|29.33|26.93|0
1655831700000|2022-06-21 17:15:00|29.38|26.98|29.52|27.12|29.58|27.18|29.38|26.98|0
1655832000000|2022-06-21 17:20:00|29.5|27.1|29.58|27.18|29.71|27.31|29.47|27.07|0
1655832300000|2022-06-21 17:25:00|29.6|27.2|29.71|27.31|29.72|27.32|29.53|27.13|0
1655832600000|2022-06-21 17:30:00|29.72|27.32|29.5|27.1|29.72|27.32|29.46|27.06|0
1655832900000|2022-06-21 17:35:00|29.49|27.09|29.35|26.95|29.72|27.32|29.35|26.95|0
1655833200000|2022-06-21 17:40:00|29.36|26.96|29.15|26.75|29.38|26.98|29.13|26.73|0
1655833500000|2022-06-21 17:45:00|29.12|26.72|29.16|26.76|29.3|26.9|29.12|26.72|0
1655833800000|2022-06-21 17:50:00|29.15|26.75|29.32|26.92|29.32|26.92|29.12|26.72|0
1655834100000|2022-06-21 17:55:00|29.34|26.94|29.42|27.02|29.47|27.07|29.31|26.91|0
1655834400000|2022-06-21 18:00:00|29.41|27.01|29.47|27.07|29.57|27.17|29.39|26.99|0
1655834700000|2022-06-21 18:05:00|29.49|27.09|29.29|26.89|29.51|27.11|29.25|26.85|0
1655835000000|2022-06-21 18:10:00|29.28|26.88|29.37|26.97|29.39|26.99|29.11|26.71|0
1655835300000|2022-06-21 18:15:00|29.36|26.96|29.26|26.86|29.4|27|29.14|26.74|0
1655835600000|2022-06-21 18:20:00|29.28|26.88|29.33|26.93|29.4|27|29.17|26.77|0
1655835900000|2022-06-21 18:25:00|29.32|26.92|29.18|26.78|29.34|26.94|29.14|26.74|0
1655836200000|2022-06-21 18:30:00|29.17|26.77|29.07|26.67|29.26|26.86|29.07|26.67|0
1655836500000|2022-06-21 18:35:00|29.08|26.68|29.41|27.01|29.48|27.08|29.04|26.64|0
1655836800000|2022-06-21 18:40:00|29.4|27|30.18|27.78|30.25|27.85|29.09|26.69|0
1655837100000|2022-06-21 18:45:00|30.19|27.79|30.33|27.93|30.36|27.96|30.15|27.75|0
1655837400000|2022-06-21 18:50:00|30.34|27.94|29.87|27.47|30.34|27.94|29.84|27.44|0
1655837700000|2022-06-21 18:55:00|29.85|27.45|29.81|27.41|29.92|27.52|29.77|27.37|0
1655838000000|2022-06-21 19:00:00|29.8|27.4|29.7|27.3|29.88|27.48|29.62|27.22|0
1655838300000|2022-06-21 19:05:00|29.69|27.29|30.5|28.1|30.5|28.1|29.66|27.26|0
1655838600000|2022-06-21 19:10:00|30.48|28.08|30.63|28.23|30.71|28.31|30.43|28.03|0
1655838900000|2022-06-21 19:15:00|30.62|28.22|30.78|28.38|30.81|28.41|30.59|28.19|0
1655839200000|2022-06-21 19:20:00|30.8|28.4|30.7|28.3|30.85|28.45|30.6|28.2|0
1655839500000|2022-06-21 19:25:00|30.73|28.33|30.37|27.97|30.78|28.38|30.32|27.92|0
1655839800000|2022-06-21 19:30:00|30.32|27.92|30.32|27.92|30.49|28.09|30.26|27.86|0
1655840100000|2022-06-21 19:35:00|30.35|27.95|30.87|28.47|30.87|28.47|30.34|27.94|0
1655840400000|2022-06-21 19:40:00|30.85|28.45|30.85|28.45|31.01|28.61|30.8|28.4|0
1655840700000|2022-06-21 19:45:00|30.84|28.44|30.87|28.47|30.95|28.55|30.81|28.41|0
1655841000000|2022-06-21 19:50:00|30.64|28.24|30.85|28.45|30.95|28.55|30.63|28.23|0
1655841300000|2022-06-21 19:55:00|30.89|28.49|31.18|28.78|31.42|29.02|30.89|28.49|0
1655841600000|2022-06-21 20:00:00|31.2|28.8|31.58|29.18|31.65|29.25|30.69|28.29|0
1655841900000|2022-06-21 20:05:00|31.57|29.17|31.55|29.15|31.59|29.19|31.42|29.02|0
1655842200000|2022-06-21 20:10:00|31.52|29.12|31.49|29.09|31.59|29.19|31.41|29.01|0
1655842500000|2022-06-21 20:15:00|31.63|28.83|31.62|28.82|31.65|28.85|31.59|28.79|0
1655842800000|2022-06-21 20:20:00|31.63|28.83|31.53|28.73|31.63|28.83|31.49|28.69|0
1655843100000|2022-06-21 20:25:00|31.54|28.74|31.54|28.74|31.57|28.77|31.53|28.73|0
1655843400000|2022-06-21 20:30:00|31.56|28.76|31.5|28.7|31.57|28.77|31.49|28.69|0
1655843700000|2022-06-21 20:35:00|31.51|28.71|31.5|28.7|31.51|28.71|31.44|28.64|0
1655844000000|2022-06-21 20:40:00|31.51|28.71|31.51|28.71|31.56|28.76|31.5|28.7|0
1655844300000|2022-06-21 20:45:00|31.5|28.7|31.48|28.68|31.52|28.72|31.47|28.67|0
1655844600000|2022-06-21 20:50:00|31.47|28.67|31.49|28.69|31.51|28.71|31.45|28.65|0
1655844900000|2022-06-21 20:55:00|31.52|28.72|31.54|28.74|31.58|28.78|31.5|28.7|0
1655845200000|2022-06-21 21:00:00|31.56|28.76|31.57|28.77|31.58|28.78|31.56|28.76|0
1655845500000|2022-06-21 21:05:00|31.58|28.78|31.58|28.78|31.58|28.78|31.57|28.77|0
1655845800000|2022-06-21 21:10:00|31.59|28.79|31.59|28.79|31.59|28.79|31.58|28.78|0
1655846100000|2022-06-21 21:15:00|31.58|28.78|31.54|28.74|31.58|28.78|31.5|28.7|0
1655846400000|2022-06-21 21:20:00|31.53|28.73|31.59|28.79|31.61|28.81|31.52|28.72|0
1655846700000|2022-06-21 21:25:00|31.6|28.8|31.57|28.77|31.6|28.8|31.57|28.77|0
1655847000000|2022-06-21 21:30:00|31.58|28.78|31.6|28.8|31.61|28.81|31.54|28.74|0
1655847300000|2022-06-21 21:35:00|31.61|28.81|31.6|28.8|31.61|28.81|31.6|28.8|0
1655847600000|2022-06-21 21:40:00|31.61|28.81|31.59|28.79|31.61|28.81|31.59|28.79|0
1655847900000|2022-06-21 21:45:00|31.58|28.78|31.56|28.76|31.59|28.79|31.56|28.76|0
1655848200000|2022-06-21 21:50:00|31.54|28.74|31.55|28.75|31.56|28.76|31.54|28.74|0
1655848500000|2022-06-21 21:55:00|31.58|28.78|31.59|28.79|31.64|28.84|31.56|28.76|0
1655848800000|2022-06-21 22:00:00|31.66|28.86|31.95|29.15|31.95|29.15|31.64|28.84|0
1655849100000|2022-06-21 22:05:00|31.92|29.12|31.88|29.08|32.01|29.21|31.84|29.04|0
1655849400000|2022-06-21 22:10:00|31.86|29.06|31.85|29.05|31.94|29.14|31.85|29.05|0
1655849700000|2022-06-21 22:15:00|31.86|29.06|31.89|29.09|31.94|29.14|31.86|29.06|0
1655850000000|2022-06-21 22:20:00|31.91|29.11|31.77|28.97|31.95|29.15|31.76|28.96|0
1655850300000|2022-06-21 22:25:00|31.76|28.96|31.81|29.01|31.83|29.03|31.76|28.96|0
1655850600000|2022-06-21 22:30:00|31.8|29|31.86|29.06|31.9|29.1|31.8|29|0
1655850900000|2022-06-21 22:35:00|31.82|29.02|31.93|29.13|31.97|29.17|31.82|29.02|0
1655851200000|2022-06-21 22:40:00|31.94|29.14|31.81|29.01|31.94|29.14|31.81|29.01|0
1655851500000|2022-06-21 22:45:00|31.83|29.03|31.84|29.04|31.84|29.04|31.77|28.97|0
1655851800000|2022-06-21 22:50:00|31.83|29.03|32.15|29.35|32.16|29.36|31.8|29|0
1655852100000|2022-06-21 22:55:00|32.14|29.34|32.04|29.24|32.17|29.37|32.04|29.24|0
1655852400000|2022-06-21 23:00:00|32.05|29.25|32.14|29.34|32.2|29.4|32.04|29.24|0
1655852700000|2022-06-21 23:05:00|32.16|29.36|32.23|29.43|32.23|29.43|32.13|29.33|0
1655853000000|2022-06-21 23:10:00|32.24|29.44|32.27|29.47|32.29|29.49|32.21|29.41|0
1655853300000|2022-06-21 23:15:00|32.26|29.46|32.36|29.56|32.37|29.57|32.26|29.46|0
1655853600000|2022-06-21 23:20:00|32.37|29.57|32.31|29.51|32.39|29.59|32.31|29.51|0
1655853900000|2022-06-21 23:25:00|32.32|29.52|32.34|29.54|32.34|29.54|32.27|29.47|0
1655854200000|2022-06-21 23:30:00|32.32|29.52|32.16|29.36|32.33|29.53|32.16|29.36|0
1655854500000|2022-06-21 23:35:00|32.19|29.39|32.18|29.38|32.24|29.44|32.16|29.36|0
1655854800000|2022-06-21 23:40:00|32.16|29.36|32.25|29.45|32.29|29.49|32.16|29.36|0
1655855100000|2022-06-21 23:45:00|32.26|29.46|32.16|29.36|32.28|29.48|32.15|29.35|0
1655855400000|2022-06-21 23:50:00|32.15|29.35|32.1|29.3|32.16|29.36|32.07|29.27|0
1655855700000|2022-06-21 23:55:00|32.09|29.29|32.09|29.29|32.12|29.32|32.07|29.27|0
1655856000000|2022-06-22 00:00:00|32.08|29.28|32.27|29.47|32.29|29.49|32.06|29.26|0
1655856300000|2022-06-22 00:05:00|32.28|29.48|32.53|29.73|32.57|29.77|32.26|29.46|0
1655856600000|2022-06-22 00:10:00|32.52|29.72|32.67|29.87|32.74|29.94|32.51|29.71|0
1655856900000|2022-06-22 00:15:00|32.65|29.85|32.59|29.79|32.71|29.91|32.54|29.74|0
1655857200000|2022-06-22 00:20:00|32.57|29.77|32.7|29.9|32.7|29.9|32.46|29.66|0
1655857500000|2022-06-22 00:25:00|32.67|29.87|32.56|29.76|32.69|29.89|32.49|29.69|0
1655857800000|2022-06-22 00:30:00|32.55|29.75|32.74|29.94|32.75|29.95|32.5|29.7|0
1655858100000|2022-06-22 00:35:00|32.72|29.92|32.72|29.92|32.73|29.93|32.6|29.8|0
1655858400000|2022-06-22 00:40:00|32.71|29.91|32.66|29.86|32.74|29.94|32.66|29.86|0
1655858700000|2022-06-22 00:45:00|32.67|29.87|32.79|29.99|32.81|30.01|32.66|29.86|0
1655859000000|2022-06-22 00:50:00|32.81|30.01|32.81|30.01|32.88|30.08|32.76|29.96|0
1655859300000|2022-06-22 00:55:00|32.8|30|32.74|29.94|32.82|30.02|32.72|29.92|0
1655859600000|2022-06-22 01:00:00|32.73|29.93|32.8|30|32.85|30.05|32.72|29.92|0
1655859900000|2022-06-22 01:05:00|32.79|29.99|32.67|29.87|32.79|29.99|32.66|29.86|0
1655860200000|2022-06-22 01:10:00|32.68|29.88|32.67|29.87|32.71|29.91|32.6|29.8|0
1655860500000|2022-06-22 01:15:00|32.66|29.86|32.63|29.83|32.7|29.9|32.59|29.79|0
1655860800000|2022-06-22 01:20:00|32.62|29.82|32.69|29.89|32.69|29.89|32.56|29.76|0
1655861100000|2022-06-22 01:25:00|32.7|29.9|32.68|29.88|32.7|29.9|32.61|29.81|0
1655861400000|2022-06-22 01:30:00|32.69|29.89|32.79|29.99|32.83|30.03|32.63|29.83|0
1655861700000|2022-06-22 01:35:00|32.78|29.98|33.03|30.23|33.07|30.27|32.75|29.95|0
1655862000000|2022-06-22 01:40:00|33.05|30.25|33.2|30.4|33.21|30.41|32.99|30.19|0
1655862300000|2022-06-22 01:45:00|33.21|30.41|33.09|30.29|33.26|30.46|33.06|30.26|0
1655862600000|2022-06-22 01:50:00|33.08|30.28|33.14|30.34|33.2|30.4|33.03|30.23|0
1655862900000|2022-06-22 01:55:00|33.15|30.35|33.07|30.27|33.23|30.43|33.06|30.26|0
1655863200000|2022-06-22 02:00:00|33.08|30.28|32.98|30.18|33.08|30.28|32.97|30.17|0
1655863500000|2022-06-22 02:05:00|32.99|30.19|33.07|30.27|33.12|30.32|32.97|30.17|0
1655863800000|2022-06-22 02:10:00|33.06|30.26|33.04|30.24|33.09|30.29|32.96|30.16|0
1655864100000|2022-06-22 02:15:00|33.06|30.26|33.24|30.44|33.25|30.45|33.05|30.25|0
1655864400000|2022-06-22 02:20:00|33.22|30.42|33.31|30.51|33.37|30.57|33.19|30.39|0
1655864700000|2022-06-22 02:25:00|33.3|30.5|33.3|30.5|33.37|30.57|33.28|30.48|0
1655865000000|2022-06-22 02:30:00|33.31|30.51|33.28|30.48|33.32|30.52|33.28|30.48|0
1655865300000|2022-06-22 02:35:00|33.29|30.49|33.29|30.49|33.32|30.52|33.16|30.36|0
1655865600000|2022-06-22 02:40:00|33.31|30.51|33.5|30.7|33.52|30.72|33.24|30.44|0
1655865900000|2022-06-22 02:45:00|33.53|30.73|33.71|30.91|33.71|30.91|33.52|30.72|0
1655866200000|2022-06-22 02:50:00|33.7|30.9|33.7|30.9|33.79|30.99|33.65|30.85|0
1655866500000|2022-06-22 02:55:00|33.71|30.91|33.91|31.11|33.91|31.11|33.68|30.88|0
1655866800000|2022-06-22 03:00:00|33.93|31.13|33.92|31.12|33.94|31.14|33.77|30.97|0
1655867100000|2022-06-22 03:05:00|33.91|31.11|34.02|31.22|34.02|31.22|33.84|31.04|0
1655867400000|2022-06-22 03:10:00|34|31.2|33.97|31.17|34.12|31.32|33.97|31.17|0
1655867700000|2022-06-22 03:15:00|33.98|31.18|33.94|31.14|34.03|31.23|33.92|31.12|0
1655868000000|2022-06-22 03:20:00|33.95|31.15|33.97|31.17|33.97|31.17|33.86|31.06|0
1655868300000|2022-06-22 03:25:00|33.95|31.15|33.86|31.06|33.95|31.15|33.81|31.01|0
1655868600000|2022-06-22 03:30:00|33.87|31.07|34.02|31.22|34.1|31.3|33.87|31.07|0
1655868900000|2022-06-22 03:35:00|34.03|31.23|34.18|31.38|34.21|31.41|34.02|31.22|0
1655869200000|2022-06-22 03:40:00|34.15|31.35|34.06|31.26|34.19|31.39|34.04|31.24|0
1655869500000|2022-06-22 03:45:00|34.07|31.27|33.97|31.17|34.08|31.28|33.93|31.13|0
1655869800000|2022-06-22 03:50:00|33.96|31.16|33.93|31.13|33.97|31.17|33.83|31.03|0
1655870100000|2022-06-22 03:55:00|33.94|31.14|33.94|31.14|33.99|31.19|33.91|31.11|0
1655870400000|2022-06-22 04:00:00|33.95|31.15|34|31.2|34|31.2|33.94|31.14|0
1655870700000|2022-06-22 04:05:00|34.02|31.22|33.96|31.16|34.02|31.22|33.92|31.12|0
1655871000000|2022-06-22 04:10:00|33.95|31.15|33.73|30.93|34.15|31.35|32.2|29.4|0
1655871300000|2022-06-22 04:15:00|33.72|30.92|33.72|30.92|33.76|30.96|33.69|30.89|0
1655871600000|2022-06-22 04:20:00|33.71|30.91|33.67|30.87|33.76|30.96|33.62|30.82|0
1655871900000|2022-06-22 04:25:00|33.66|30.86|33.7|30.9|33.72|30.92|33.62|30.82|0
1655872200000|2022-06-22 04:30:00|33.71|30.91|33.6|30.8|33.71|30.91|33.59|30.79|0
1655872500000|2022-06-22 04:35:00|33.64|30.84|33.6|30.8|33.65|30.85|33.59|30.79|0
1655872800000|2022-06-22 04:40:00|33.61|30.81|33.57|30.77|33.61|30.81|33.56|30.76|0
1655873100000|2022-06-22 04:45:00|33.56|30.76|32.87|30.07|33.59|30.79|32.83|30.03|0
1655873400000|2022-06-22 04:50:00|32.84|30.04|33.55|30.75|33.58|30.78|32.82|30.02|0
1655873700000|2022-06-22 04:55:00|33.54|30.74|33.49|30.69|33.55|30.75|33.48|30.68|0
1655874000000|2022-06-22 05:00:00|33.48|30.68|33.36|30.56|33.53|30.73|33.31|30.51|0
1655874300000|2022-06-22 05:05:00|33.38|30.58|33.41|30.61|33.47|30.67|33.32|30.52|0
1655874600000|2022-06-22 05:10:00|33.4|30.6|33.66|30.86|33.67|30.87|33.37|30.57|0
1655874900000|2022-06-22 05:15:00|33.67|30.87|33.56|30.76|33.67|30.87|33.55|30.75|0
1655875200000|2022-06-22 05:20:00|33.58|30.78|33.47|30.67|33.61|30.81|33.44|30.64|0
1655875500000|2022-06-22 05:25:00|33.5|30.7|33.53|30.73|33.57|30.77|33.5|30.7|0
1655875800000|2022-06-22 05:30:00|33.54|30.74|33.59|30.79|33.61|30.81|33.53|30.73|0
1655876100000|2022-06-22 05:35:00|33.6|30.8|33.74|30.94|33.77|30.97|33.6|30.8|0
1655876400000|2022-06-22 05:40:00|33.73|30.93|33.86|31.06|33.88|31.08|33.7|30.9|0
1655876700000|2022-06-22 05:45:00|33.85|31.05|33.83|31.03|33.91|31.11|33.82|31.02|0
1655877000000|2022-06-22 05:50:00|33.84|31.04|34.16|31.36|34.22|31.42|33.83|31.03|0
1655877300000|2022-06-22 05:55:00|34.19|31.39|34.2|31.4|34.28|31.48|34.08|31.28|0
1655877600000|2022-06-22 06:00:00|34.18|31.38|34.09|31.29|34.22|31.42|33.94|31.14|0
1655877900000|2022-06-22 06:05:00|34.12|31.32|34.1|31.3|34.14|31.34|33.95|31.15|0
1655878200000|2022-06-22 06:10:00|34.12|31.32|34.38|31.58|34.4|31.6|34.06|31.26|0
1655878500000|2022-06-22 06:15:00|34.32|31.52|34.49|31.69|34.57|31.77|34.26|31.46|0
1655878800000|2022-06-22 06:20:00|34.47|31.67|34.29|31.49|34.52|31.72|34.26|31.46|0
1655879100000|2022-06-22 06:25:00|34.27|31.47|34.36|31.56|34.44|31.64|34.26|31.46|0
1655879400000|2022-06-22 06:30:00|34.38|31.58|34.32|31.52|34.45|31.65|34.24|31.44|0
1655879700000|2022-06-22 06:35:00|34.3|31.5|34.28|31.48|34.39|31.59|34.28|31.48|0
1655880000000|2022-06-22 06:40:00|34.27|31.47|34.24|31.44|34.39|31.59|34.24|31.44|0
1655880300000|2022-06-22 06:45:00|34.25|31.45|34.13|31.33|34.28|31.48|34.09|31.29|0
1655880600000|2022-06-22 06:50:00|34.11|31.31|34.2|31.4|34.26|31.46|34.05|31.25|0
1655880900000|2022-06-22 06:55:00|34.19|31.39|34.23|31.43|34.33|31.53|34.17|31.37|0
1655881200000|2022-06-22 07:00:00|34.19|31.39|34.77|31.97|34.81|32.01|34.17|31.37|0
1655881500000|2022-06-22 07:05:00|34.62|32.22|35.2|32.8|35.36|32.96|34.61|32.21|0
1655881800000|2022-06-22 07:10:00|35.27|32.87|34.96|32.56|35.38|32.98|34.21|31.81|0
1655882100000|2022-06-22 07:15:00|34.94|32.54|35.04|32.64|35.11|32.71|34.83|32.43|0
1655882400000|2022-06-22 07:20:00|35.1|32.7|35.36|32.96|35.52|33.12|35.04|32.64|0
1655882700000|2022-06-22 07:25:00|35.31|32.91|35.17|32.77|35.37|32.97|35.07|32.67|0
1655883000000|2022-06-22 07:30:00|35.23|32.83|34.68|32.28|35.28|32.88|34.57|32.17|0
1655883300000|2022-06-22 07:35:00|34.67|32.27|34.87|32.47|34.97|32.57|34.65|32.25|0
1655883600000|2022-06-22 07:40:00|34.89|32.49|35.17|32.77|35.17|32.77|34.81|32.41|0
1655883900000|2022-06-22 07:45:00|35.19|32.79|35.26|32.86|35.44|33.04|35.11|32.71|0
1655884200000|2022-06-22 07:50:00|35.25|32.85|35.39|32.99|35.44|33.04|35.14|32.74|0
1655884500000|2022-06-22 07:55:00|35.4|33|35.34|32.94|35.45|33.05|35.24|32.84|0
1655884800000|2022-06-22 08:00:00|35.37|32.97|35.51|33.11|35.59|33.19|35.13|32.73|0
1655885100000|2022-06-22 08:05:00|35.52|33.12|35.43|33.03|35.71|33.31|35.43|33.03|0
1655885400000|2022-06-22 08:10:00|35.4|33|35.2|32.8|35.41|33.01|35.04|32.64|0
1655885700000|2022-06-22 08:15:00|35.22|32.82|35.35|32.95|35.35|32.95|35.1|32.7|0
1655886000000|2022-06-22 08:20:00|35.33|32.93|35.29|32.89|35.41|33.01|35.15|32.75|0
1655886300000|2022-06-22 08:25:00|35.3|32.9|35.37|32.97|35.46|33.06|35.25|32.85|0
1655886600000|2022-06-22 08:30:00|35.39|32.99|34.45|32.05|35.43|33.03|34.36|31.96|0
1655886900000|2022-06-22 08:35:00|34.47|32.07|34.4|32|34.52|32.12|34.23|31.83|0
1655887200000|2022-06-22 08:40:00|34.39|31.99|34.54|32.14|34.61|32.21|34.35|31.95|0
1655887500000|2022-06-22 08:45:00|34.51|32.11|34.69|32.29|34.72|32.32|34.51|32.11|0
1655887800000|2022-06-22 08:50:00|34.68|32.28|34.44|32.04|34.69|32.29|34.41|32.01|0
1655888100000|2022-06-22 08:55:00|34.46|32.06|34.36|31.96|34.48|32.08|34.33|31.93|0
1655888400000|2022-06-22 09:00:00|34.33|31.93|34.28|31.88|34.35|31.95|34.14|31.74|0
1655888700000|2022-06-22 09:05:00|34.27|31.87|34.31|31.91|34.38|31.98|34.22|31.82|0
1655889000000|2022-06-22 09:10:00|34.3|31.9|34.41|32.01|34.44|32.04|34.29|31.89|0
1655889300000|2022-06-22 09:15:00|34.44|32.04|34.11|31.71|34.46|32.06|34.08|31.68|0
1655889600000|2022-06-22 09:20:00|34.1|31.7|33.96|31.56|34.15|31.75|33.9|31.5|0
1655889900000|2022-06-22 09:25:00|33.98|31.58|34.01|31.61|34.06|31.66|33.93|31.53|0
1655890200000|2022-06-22 09:30:00|34.04|31.64|34.17|31.77|34.2|31.8|34.01|31.61|0
1655890500000|2022-06-22 09:35:00|34.18|31.78|34.05|31.65|34.18|31.78|33.98|31.58|0
1655890800000|2022-06-22 09:40:00|34.04|31.64|33.93|31.53|34.13|31.73|33.89|31.49|0
1655891100000|2022-06-22 09:45:00|33.97|31.57|34.12|31.72|34.15|31.75|33.92|31.52|0
1655891400000|2022-06-22 09:50:00|34.11|31.71|33.89|31.49|34.13|31.73|33.88|31.48|0
1655891700000|2022-06-22 09:55:00|33.9|31.5|33.92|31.52|33.99|31.59|33.83|31.43|0
1655892000000|2022-06-22 10:00:00|33.93|31.53|33.81|31.41|34.01|31.61|33.78|31.38|0
1655892300000|2022-06-22 10:05:00|33.79|31.39|33.66|31.26|33.79|31.39|33.66|31.26|0
1655892600000|2022-06-22 10:10:00|33.67|31.27|33.65|31.25|33.7|31.3|33.56|31.16|0
1655892900000|2022-06-22 10:15:00|33.66|31.26|33.71|31.31|33.75|31.35|33.59|31.19|0
1655893200000|2022-06-22 10:20:00|33.68|31.28|33.51|31.11|33.7|31.3|33.5|31.1|0
1655893500000|2022-06-22 10:25:00|33.53|31.13|33.54|31.14|33.57|31.17|33.46|31.06|0
1655893800000|2022-06-22 10:30:00|33.48|31.08|33.57|31.17|33.59|31.19|33.48|31.08|0
1655894100000|2022-06-22 10:35:00|33.56|31.16|33.68|31.28|33.74|31.34|33.5|31.1|0
1655894400000|2022-06-22 10:40:00|33.69|31.29|33.79|31.39|33.91|31.51|33.69|31.29|0
1655894700000|2022-06-22 10:45:00|33.77|31.37|33.56|31.16|33.78|31.38|33.55|31.15|0
1655895000000|2022-06-22 10:50:00|33.55|31.15|33.49|31.09|33.61|31.21|33.46|31.06|0
1655895300000|2022-06-22 10:55:00|33.48|31.08|33.7|31.3|33.74|31.34|33.48|31.08|0
1655895600000|2022-06-22 11:00:00|33.65|31.25|33.46|31.06|33.69|31.29|33.36|30.96|0
1655895900000|2022-06-22 11:05:00|33.47|31.07|33.47|31.07|33.55|31.15|33.39|30.99|0
1655896200000|2022-06-22 11:10:00|33.46|31.06|33.51|31.11|33.53|31.13|33.4|31|0
1655896500000|2022-06-22 11:15:00|33.53|31.13|33.2|30.8|33.55|31.15|33.2|30.8|0
1655896800000|2022-06-22 11:20:00|33.22|30.82|33.29|30.89|33.31|30.91|33.13|30.73|0
1655897100000|2022-06-22 11:25:00|33.26|30.86|33.09|30.69|33.27|30.87|33.09|30.69|0
1655897400000|2022-06-22 11:30:00|33.07|30.67|33.11|30.71|33.19|30.79|33.03|30.63|0
1655897700000|2022-06-22 11:35:00|33.1|30.7|33.23|30.83|33.29|30.89|33.09|30.69|0
1655898000000|2022-06-22 11:40:00|33.24|30.84|33.37|30.97|33.37|30.97|33.21|30.81|0
1655898300000|2022-06-22 11:45:00|33.36|30.96|33.49|31.09|33.52|31.12|33.35|30.95|0
1655898600000|2022-06-22 11:50:00|33.47|31.07|33.46|31.06|33.51|31.11|33.43|31.03|0
1655898900000|2022-06-22 11:55:00|33.47|31.07|33.6|31.2|33.61|31.21|33.43|31.03|0
1655899200000|2022-06-22 12:00:00|33.61|31.21|33.66|31.26|33.72|31.32|33.46|31.06|0
1655899500000|2022-06-22 12:05:00|33.65|31.25|33.72|31.32|33.78|31.38|33.61|31.21|0
1655899800000|2022-06-22 12:10:00|33.73|31.33|33.72|31.32|33.76|31.36|33.61|31.21|0
1655900100000|2022-06-22 12:15:00|33.73|31.33|33.97|31.57|34.01|31.61|33.67|31.27|0
1655900400000|2022-06-22 12:20:00|34|31.6|33.93|31.53|34.04|31.64|33.92|31.52|0
1655900700000|2022-06-22 12:25:00|33.92|31.52|33.91|31.51|33.95|31.55|33.81|31.41|0
1655901000000|2022-06-22 12:30:00|33.92|31.52|34.13|31.73|34.24|31.84|33.88|31.48|0
1655901300000|2022-06-22 12:35:00|34.14|31.74|34.21|31.81|34.31|31.91|34.1|31.7|0
1655901600000|2022-06-22 12:40:00|34.23|31.83|34.1|31.7|34.31|31.91|34.1|31.7|0
1655901900000|2022-06-22 12:45:00|34.12|31.72|34.15|31.75|34.17|31.77|34.04|31.64|0
1655902200000|2022-06-22 12:50:00|34.16|31.76|34|31.6|34.27|31.87|33.82|31.42|0
1655902500000|2022-06-22 12:55:00|33.99|31.59|33.52|31.12|33.99|31.59|33.5|31.1|0
1655902800000|2022-06-22 13:00:00|33.53|31.13|33.88|31.48|33.89|31.49|33.53|31.13|0
1655903100000|2022-06-22 13:05:00|33.86|31.46|33.84|31.44|34.05|31.65|33.81|31.41|0
1655903400000|2022-06-22 13:10:00|33.83|31.43|33.73|31.33|33.94|31.54|33.64|31.24|0
1655903700000|2022-06-22 13:15:00|33.74|31.34|33.67|31.27|33.87|31.47|33.64|31.24|0
1655904000000|2022-06-22 13:20:00|33.68|31.28|33.33|30.93|33.68|31.28|33.3|30.9|0
1655904300000|2022-06-22 13:25:00|33.37|30.97|33.02|30.62|33.57|31.17|32.88|30.48|0
1655904600000|2022-06-22 13:30:00|33.06|30.66|33.02|30.62|33.86|31.46|31.83|29.43|0
1655904900000|2022-06-22 13:35:00|33.08|30.68|33.04|30.64|33.37|30.97|32.69|30.29|0
1655905200000|2022-06-22 13:40:00|33.02|30.62|32.66|30.26|33.39|30.99|32.64|30.24|0
1655905500000|2022-06-22 13:45:00|32.63|30.23|32.95|30.55|33.1|30.7|32.3|29.9|0
1655905800000|2022-06-22 13:50:00|33.03|30.63|32.1|29.7|33.45|31.05|32.06|29.66|0
1655906100000|2022-06-22 13:55:00|32.06|29.66|32.48|30.08|32.76|30.36|31.81|29.41|0
1655906400000|2022-06-22 14:00:00|32.45|30.05|32.54|30.14|32.89|30.49|32.2|29.8|0
1655906700000|2022-06-22 14:05:00|32.53|30.13|32.16|29.76|32.77|30.37|32.1|29.7|0
1655907000000|2022-06-22 14:10:00|32.14|29.74|31.67|29.27|32.4|30|31.62|29.22|0
1655907300000|2022-06-22 14:15:00|31.7|29.3|31.05|28.65|31.77|29.37|31.05|28.65|0
1655907600000|2022-06-22 14:20:00|31.06|28.66|31.2|28.8|32.16|29.76|31.01|28.61|0
1655907900000|2022-06-22 14:25:00|31.22|28.82|31.68|29.28|31.69|29.29|31.11|28.71|0
1655908200000|2022-06-22 14:30:00|31.37|28.97|31.24|28.84|31.46|29.06|31.05|28.65|0
1655908500000|2022-06-22 14:35:00|31.26|28.86|30.77|28.37|31.36|28.96|30.72|28.32|0
1655908800000|2022-06-22 14:40:00|30.75|28.35|31|28.6|31.14|28.74|30.74|28.34|0
1655909100000|2022-06-22 14:45:00|30.99|28.59|31.34|28.94|31.64|29.24|30.97|28.57|0
1655909400000|2022-06-22 14:50:00|31.35|28.95|31.42|29.02|31.5|29.1|31.21|28.81|0
1655909700000|2022-06-22 14:55:00|31.44|29.04|31.37|28.97|31.58|29.18|31.34|28.94|0
1655910000000|2022-06-22 15:00:00|31.38|28.98|31.89|29.49|32.14|29.74|31.34|28.94|0
1655910300000|2022-06-22 15:05:00|31.85|29.45|31.49|29.09|31.91|29.51|31.23|28.83|0
1655910600000|2022-06-22 15:10:00|31.52|29.12|31.57|29.17|31.6|29.2|31.39|28.99|0
1655910900000|2022-06-22 15:15:00|31.56|29.16|31.19|28.79|31.57|29.17|31.12|28.72|0
1655911200000|2022-06-22 15:20:00|31.17|28.77|31.29|28.89|31.47|29.07|31.17|28.77|0
1655911500000|2022-06-22 15:25:00|31.27|28.87|31.72|29.32|31.72|29.32|31|28.6|0
1655911800000|2022-06-22 15:30:00|31.7|29.3|31.43|29.03|31.72|29.32|31.19|28.79|0
1655912100000|2022-06-22 15:35:00|31.45|29.05|31.42|29.02|31.49|29.09|31.33|28.93|0
1655912400000|2022-06-22 15:40:00|31.4|29|32.15|29.75|32.18|29.78|31.4|29|0
1655912700000|2022-06-22 15:45:00|32.16|29.76|32.06|29.66|32.7|30.3|31.94|29.54|0
1655913000000|2022-06-22 15:50:00|32.03|29.63|32.44|30.04|32.54|30.14|31.99|29.59|0
1655913300000|2022-06-22 15:55:00|32.41|30.01|32.26|29.86|32.63|30.23|32.14|29.74|0
1655913600000|2022-06-22 16:00:00|32.27|29.87|32.14|29.74|32.35|29.95|31.62|29.22|0
1655913900000|2022-06-22 16:05:00|32.23|29.83|32.42|30.02|32.6|30.2|32.18|29.78|0
1655914200000|2022-06-22 16:10:00|32.39|29.99|32.15|29.75|32.43|30.03|32.02|29.62|0
1655914500000|2022-06-22 16:15:00|32.14|29.74|31.75|29.35|32.17|29.77|31.69|29.29|0
1655914800000|2022-06-22 16:20:00|31.8|29.4|31.99|29.59|32.05|29.65|31.48|29.08|0
1655915100000|2022-06-22 16:25:00|32.01|29.61|31.95|29.55|32.07|29.67|31.8|29.4|0
1655915400000|2022-06-22 16:30:00|31.96|29.56|31.72|29.32|32.04|29.64|31.66|29.26|0
1655915700000|2022-06-22 16:35:00|31.69|29.29|31.15|28.75|31.76|29.36|30.84|28.44|0
1655916000000|2022-06-22 16:40:00|31.12|28.72|30.78|28.38|31.12|28.72|30.78|28.38|0
1655916300000|2022-06-22 16:45:00|30.79|28.39|30.95|28.55|30.99|28.59|30.74|28.34|0
1655916600000|2022-06-22 16:50:00|30.92|28.52|30.92|28.52|31.07|28.67|30.82|28.42|0
1655916900000|2022-06-22 16:55:00|30.9|28.5|30.66|28.26|31|28.6|30.63|28.23|0
1655917200000|2022-06-22 17:00:00|30.68|28.28|31.04|28.64|31.2|28.8|30.61|28.21|0
1655917500000|2022-06-22 17:05:00|31.07|28.67|30.94|28.54|31.07|28.67|30.87|28.47|0
1655917800000|2022-06-22 17:10:00|30.96|28.56|30.7|28.3|30.96|28.56|30.66|28.26|0
1655918100000|2022-06-22 17:15:00|30.69|28.29|30.66|28.26|31|28.6|30.64|28.24|0
1655918400000|2022-06-22 17:20:00|30.63|28.23|30.52|28.12|30.71|28.31|30.46|28.06|0
1655918700000|2022-06-22 17:25:00|30.5|28.1|30.52|28.12|30.68|28.28|30.36|27.96|0
1655919000000|2022-06-22 17:30:00|30.53|28.13|30.82|28.42|30.82|28.42|30.53|28.13|0
1655919300000|2022-06-22 17:35:00|30.86|28.46|30.67|28.27|31.49|29.09|30.62|28.22|0
1655919600000|2022-06-22 17:40:00|30.68|28.28|30.53|28.13|30.75|28.35|30.53|28.13|0
1655919900000|2022-06-22 17:45:00|30.51|28.11|30.33|27.93|30.58|28.18|30.33|27.93|0
1655920200000|2022-06-22 17:50:00|30.34|27.94|30.59|28.19|30.66|28.26|30.33|27.93|0
1655920500000|2022-06-22 17:55:00|30.61|28.21|30.49|28.09|30.75|28.35|30.48|28.08|0
1655920800000|2022-06-22 18:00:00|30.44|28.04|30.35|27.95|30.55|28.15|30.24|27.84|0
1655921100000|2022-06-22 18:05:00|30.34|27.94|30.3|27.9|30.93|28.53|29.71|27.31|0
1655921400000|2022-06-22 18:10:00|30.35|27.95|30.33|27.93|30.51|28.11|30.32|27.92|0
1655921700000|2022-06-22 18:15:00|30.32|27.92|30.32|27.92|30.41|28.01|30.15|27.75|0
1655922000000|2022-06-22 18:20:00|30.27|27.87|30.86|27.98|30.96|28.44|30.27|27.87|0
1655922300000|2022-06-22 18:25:00|30.87|27.99|31.18|28.3|31.21|28.41|30.76|27.98|0
1655922600000|2022-06-22 18:30:00|31.15|28.27|31.05|28.17|31.2|28.32|31.01|28.13|0
1655922900000|2022-06-22 18:35:00|31.04|28.16|31.15|28.27|31.18|28.3|31.03|28.15|0
1655923200000|2022-06-22 18:40:00|31.19|28.31|31|28.6|31.19|28.76|30.88|28.18|0
1655923500000|2022-06-22 18:45:00|31.02|28.62|31.27|28.87|31.27|28.87|30.91|28.51|0
1655923800000|2022-06-22 18:50:00|31.3|28.9|30.53|28.13|31.31|28.91|30.33|27.93|0
1655924100000|2022-06-22 18:55:00|30.52|28.12|30.34|27.94|30.52|28.12|30.25|27.85|0
1655924400000|2022-06-22 19:00:00|30.35|27.95|30|27.6|30.62|28.22|29.93|27.53|0
1655924700000|2022-06-22 19:05:00|29.93|27.53|30.2|27.8|30.25|27.85|29.86|27.46|0
1655925000000|2022-06-22 19:10:00|30.22|27.82|28.71|26.31|30.48|28.08|28.57|26.17|0
1655925300000|2022-06-22 19:15:00|28.65|26.25|28.55|26.15|28.72|26.32|28.3|25.9|0
1655925600000|2022-06-22 19:20:00|28.56|26.16|28.51|26.11|28.59|26.19|28.38|25.98|0
1655925900000|2022-06-22 19:25:00|28.55|26.15|28.97|26.57|29.12|26.72|28.5|26.1|0
1655926200000|2022-06-22 19:30:00|29.02|26.62|29.18|26.78|29.18|26.78|28.8|26.4|0
1655926500000|2022-06-22 19:35:00|29.2|26.8|29.31|26.91|29.49|27.09|29.13|26.73|0
1655926800000|2022-06-22 19:40:00|29.39|26.99|29.25|26.85|29.58|27.18|29.17|26.77|0
1655927100000|2022-06-22 19:45:00|29.32|26.92|29|26.6|29.73|27.33|28.72|26.32|0
1655927400000|2022-06-22 19:50:00|28.97|26.57|28.44|26.04|29.11|26.71|28.38|25.98|0
1655927700000|2022-06-22 19:55:00|28.43|26.03|29.25|26.85|29.25|26.85|28.38|25.98|0
1655928000000|2022-06-22 20:00:00|29.19|26.79|28.98|26.58|29.23|26.83|28.9|26.5|0
1655928300000|2022-06-22 20:05:00|29|26.6|28.97|26.57|29.04|26.64|28.9|26.5|0
1655928600000|2022-06-22 20:10:00|28.98|26.58|28.93|26.53|28.98|26.58|28.85|26.45|0
1655928900000|2022-06-22 20:15:00|29.14|26.37|29.19|26.41|29.21|26.43|29.12|26.35|0
1655929200000|2022-06-22 20:20:00|29.18|26.4|29.04|26.27|29.2|26.42|29.04|26.27|0
1655929500000|2022-06-22 20:25:00|29.07|26.3|29.33|26.53|29.33|26.53|29.04|26.27|0
1655929800000|2022-06-22 20:30:00|29.3|26.51|29.43|26.63|29.47|26.67|29.3|26.51|0
1655930100000|2022-06-22 20:35:00|29.42|26.62|29.32|26.53|29.48|26.68|29.32|26.53|0
1655930400000|2022-06-22 20:40:00|29.31|26.52|29.38|26.58|29.45|26.65|28.96|26.2|0
1655930700000|2022-06-22 20:45:00|29.39|26.59|29.49|26.69|29.53|26.73|29.38|26.58|0
1655931000000|2022-06-22 20:50:00|29.5|26.7|29.55|26.75|29.55|26.75|29.45|26.65|0
1655931300000|2022-06-22 20:55:00|29.56|26.76|29.5|26.7|29.56|26.76|29.48|26.68|0
1655931600000|2022-06-22 21:00:00|29.51|26.71|29.52|26.72|29.53|26.73|29.5|26.7|0
1655931900000|2022-06-22 21:05:00|29.5|26.7|29.48|26.68|29.51|26.71|29.48|26.68|0
1655932200000|2022-06-22 21:10:00|29.49|26.69|29.51|26.71|29.52|26.72|29.48|26.68|0
1655932500000|2022-06-22 21:15:00|29.49|26.69|29.5|26.7|29.5|26.7|29.49|26.69|0
1655932800000|2022-06-22 21:20:00|29.49|26.69|29.51|26.71|29.51|26.71|29.49|26.69|0
1655933100000|2022-06-22 21:25:00|29.52|26.72|29.53|26.73|29.54|26.74|29.52|26.72|0
1655933400000|2022-06-22 21:30:00|29.5|26.7|29.54|26.74|29.54|26.74|29.49|26.69|0
1655934000000|2022-06-22 21:40:00|29.52|26.72|29.53|26.73|29.54|26.74|29.5|26.7|0
1655934300000|2022-06-22 21:45:00|29.55|26.75|29.52|26.72|29.55|26.75|29.52|26.72|0
1655934600000|2022-06-22 21:50:00|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1655934900000|2022-06-22 21:55:00|29.5|26.7|29.49|26.69|29.51|26.71|29.49|26.69|0
1655935200000|2022-06-22 22:00:00|29.43|26.63|29.41|26.61|29.5|26.7|29.31|26.52|0
1655935500000|2022-06-22 22:05:00|29.42|26.62|29.63|26.83|29.75|26.95|29.42|26.62|0
1655935800000|2022-06-22 22:10:00|29.64|26.84|29.53|26.73|29.64|26.84|29.53|26.73|0
1655936100000|2022-06-22 22:15:00|29.54|26.74|29.64|26.84|29.64|26.84|29.46|26.66|0
1655936400000|2022-06-22 22:20:00|29.62|26.82|29.76|26.96|29.76|26.96|29.6|26.8|0
1655936700000|2022-06-22 22:25:00|29.8|27|29.72|26.92|29.83|27.03|29.69|26.89|0
1655937000000|2022-06-22 22:30:00|29.7|26.9|29.76|26.96|29.8|27|29.7|26.9|0
1655937300000|2022-06-22 22:35:00|29.75|26.95|29.7|26.9|29.75|26.95|29.66|26.86|0
1655937600000|2022-06-22 22:40:00|29.72|26.92|29.67|26.87|29.76|26.96|29.65|26.85|0
1655937900000|2022-06-22 22:45:00|29.68|26.88|29.63|26.83|29.72|26.92|29.6|26.8|0
1655938200000|2022-06-22 22:50:00|29.64|26.84|29.69|26.89|29.71|26.91|29.61|26.81|0
1655938500000|2022-06-22 22:55:00|29.67|26.87|29.64|26.84|29.71|26.91|29.64|26.84|0
1655938800000|2022-06-22 23:00:00|29.66|26.86|29.73|26.93|29.74|26.94|29.64|26.84|0
1655939100000|2022-06-22 23:05:00|29.74|26.94|29.95|27.15|29.95|27.15|29.72|26.92|0
1655939400000|2022-06-22 23:10:00|29.93|27.13|30.03|27.23|30.08|27.28|29.91|27.11|0
1655939700000|2022-06-22 23:15:00|30.02|27.22|29.99|27.19|30.07|27.27|29.99|27.19|0
1655940000000|2022-06-22 23:20:00|29.97|27.17|30.27|27.47|30.28|27.48|29.97|27.17|0
1655940300000|2022-06-22 23:25:00|30.28|27.48|30.32|27.52|30.35|27.55|30.27|27.47|0
1655940600000|2022-06-22 23:30:00|30.34|27.54|30.49|27.69|30.55|27.75|30.33|27.53|0
1655940900000|2022-06-22 23:35:00|30.48|27.68|30.65|27.85|30.72|27.92|30.48|27.68|0
1655941200000|2022-06-22 23:40:00|30.66|27.86|30.51|27.71|30.66|27.86|30.43|27.63|0
1655941500000|2022-06-22 23:45:00|30.5|27.7|30.58|27.78|30.63|27.83|30.48|27.68|0
1655941800000|2022-06-22 23:50:00|30.59|27.79|30.45|27.65|30.59|27.79|30.38|27.58|0
1655942100000|2022-06-22 23:55:00|30.44|27.64|30.34|27.54|30.45|27.65|30.3|27.5|0
1655942400000|2022-06-23 00:00:00|30.36|27.56|30.21|27.41|30.39|27.59|30.15|27.35|0
1655942700000|2022-06-23 00:05:00|30.22|27.42|30.15|27.35|30.23|27.43|30.14|27.34|0
1655943000000|2022-06-23 00:10:00|30.14|27.34|30.16|27.36|30.21|27.41|30.14|27.34|0
1655943300000|2022-06-23 00:15:00|30.15|27.35|29.61|26.81|30.15|27.35|29.41|26.61|0
1655943600000|2022-06-23 00:20:00|29.59|26.79|29.9|27.1|29.96|27.16|29.5|26.7|0
1655943900000|2022-06-23 00:25:00|29.89|27.09|30.01|27.21|30.01|27.21|29.78|26.98|0
1655944200000|2022-06-23 00:30:00|30|27.2|29.94|27.14|30.21|27.41|29.94|27.14|0
1655944500000|2022-06-23 00:35:00|29.93|27.13|29.9|27.1|29.97|27.17|29.81|27.01|0
1655944800000|2022-06-23 00:40:00|29.92|27.12|29.72|26.92|29.94|27.14|29.7|26.9|0
1655945100000|2022-06-23 00:45:00|29.71|26.91|29.59|26.79|29.76|26.96|29.51|26.71|0
1655945400000|2022-06-23 00:50:00|29.6|26.8|29.06|26.29|29.6|26.8|29.01|26.25|0
1655945700000|2022-06-23 00:55:00|29.04|26.28|28.99|26.23|29.04|26.28|28.71|25.97|0
1655946000000|2022-06-23 01:00:00|29|26.24|29.02|26.25|29.15|26.37|28.88|26.13|0
1655946300000|2022-06-23 01:05:00|29.03|26.26|28.95|26.2|29.13|26.36|28.9|26.15|0
1655946600000|2022-06-23 01:10:00|28.93|26.19|29.11|26.34|29.11|26.34|28.87|26.12|0
1655946900000|2022-06-23 01:15:00|29.13|26.36|29.37|26.57|29.42|26.62|29.07|26.3|0
1655947200000|2022-06-23 01:20:00|29.36|26.56|29.18|26.41|29.36|26.56|29.05|26.28|0
1655947500000|2022-06-23 01:25:00|29.2|26.42|29.18|26.4|29.35|26.55|29.14|26.37|0
1655947800000|2022-06-23 01:30:00|29.17|26.39|29.1|26.33|29.17|26.39|28.97|26.21|0
1655948100000|2022-06-23 01:35:00|29.11|26.34|29.3|26.51|29.33|26.53|29.07|26.3|0
1655948400000|2022-06-23 01:40:00|29.27|26.49|29.44|26.64|29.44|26.64|29.25|26.47|0
1655948700000|2022-06-23 01:45:00|29.43|26.63|29.54|26.74|29.59|26.79|29.25|26.47|0
1655949000000|2022-06-23 01:50:00|29.56|26.76|29.98|27.18|29.98|27.18|29.56|26.76|0
1655949300000|2022-06-23 01:55:00|29.96|27.16|30.22|27.42|30.27|27.47|29.96|27.16|0
1655949600000|2022-06-23 02:00:00|30.24|27.44|30.07|27.27|30.29|27.49|30.06|27.26|0
1655949900000|2022-06-23 02:05:00|30.1|27.3|30.13|27.33|30.19|27.39|30.04|27.24|0
1655950200000|2022-06-23 02:10:00|30.12|27.32|30.31|27.51|30.43|27.63|30.06|27.26|0
1655950500000|2022-06-23 02:15:00|30.33|27.53|30.35|27.55|30.4|27.6|30.27|27.47|0
1655950800000|2022-06-23 02:20:00|30.34|27.54|30.5|27.7|30.52|27.72|30.28|27.48|0
1655951100000|2022-06-23 02:25:00|30.48|27.68|30.29|27.49|30.48|27.68|30.27|27.47|0
1655951400000|2022-06-23 02:30:00|30.28|27.48|29.94|27.14|30.28|27.48|29.94|27.14|0
1655951700000|2022-06-23 02:35:00|29.93|27.13|29.87|27.07|29.98|27.18|29.87|27.07|0
1655952000000|2022-06-23 02:40:00|29.86|27.06|29.94|27.14|29.97|27.17|29.84|27.04|0
1655952300000|2022-06-23 02:45:00|29.9|27.1|29.63|26.83|29.95|27.15|29.63|26.83|0
1655952600000|2022-06-23 02:50:00|29.64|26.84|29.83|27.03|29.83|27.03|29.62|26.82|0
1655952900000|2022-06-23 02:55:00|29.81|27.01|29.88|27.08|29.94|27.14|29.8|27|0
1655953200000|2022-06-23 03:00:00|29.89|27.09|30|27.2|30.06|27.26|29.82|27.02|0
1655953500000|2022-06-23 03:05:00|30.02|27.22|29.79|26.99|30.02|27.22|29.76|26.96|0
1655953800000|2022-06-23 03:10:00|29.76|26.96|29.79|26.99|29.82|27.02|29.6|26.8|0
1655954100000|2022-06-23 03:15:00|29.78|26.98|29.68|26.88|29.89|27.09|29.68|26.88|0
1655954400000|2022-06-23 03:20:00|29.64|26.84|29.68|26.88|29.73|26.93|29.62|26.82|0
1655954700000|2022-06-23 03:25:00|29.66|26.86|29.74|26.94|29.84|27.04|29.63|26.83|0
1655955000000|2022-06-23 03:30:00|29.75|26.95|29.74|26.94|29.84|27.04|29.69|26.89|0
1655955300000|2022-06-23 03:35:00|29.73|26.93|29.63|26.83|29.73|26.93|29.52|26.72|0
1655955600000|2022-06-23 03:40:00|29.62|26.82|29.8|27|29.8|27|29.59|26.79|0
1655955900000|2022-06-23 03:45:00|29.78|26.98|29.78|26.98|29.8|27|29.7|26.9|0
1655956200000|2022-06-23 03:50:00|29.75|26.95|29.71|26.91|29.81|27.01|29.7|26.9|0
1655956500000|2022-06-23 03:55:00|29.7|26.9|29.89|27.09|29.89|27.09|29.7|26.9|0
1655956800000|2022-06-23 04:00:00|29.9|27.1|29.88|27.08|29.91|27.11|29.79|26.99|0
1655957100000|2022-06-23 04:05:00|29.89|27.09|30.07|27.27|30.11|27.31|29.89|27.09|0
1655957400000|2022-06-23 04:10:00|30.08|27.28|29.88|27.08|30.09|27.29|29.85|27.05|0
1655957700000|2022-06-23 04:15:00|29.87|27.07|29.86|27.06|29.9|27.1|29.75|26.95|0
1655958000000|2022-06-23 04:20:00|29.85|27.05|29.7|26.9|29.87|27.07|29.69|26.89|0
1655958300000|2022-06-23 04:25:00|29.69|26.89|29.45|26.65|29.69|26.89|29.45|26.65|0
1655958600000|2022-06-23 04:30:00|29.44|26.64|29.38|26.58|29.51|26.71|29.31|26.52|0
1655958900000|2022-06-23 04:35:00|29.37|26.57|29.38|26.58|29.47|26.67|29.37|26.57|0
1655959200000|2022-06-23 04:40:00|29.35|26.56|29.27|26.48|29.35|26.56|29.25|26.47|0
1655959500000|2022-06-23 04:45:00|29.3|26.51|29.41|26.61|29.44|26.64|29.29|26.5|0
1655959800000|2022-06-23 04:50:00|29.42|26.62|29.55|26.75|29.6|26.8|29.39|26.59|0
1655960100000|2022-06-23 04:55:00|29.6|26.8|29.52|26.72|29.6|26.8|29.45|26.65|0
1655960400000|2022-06-23 05:00:00|29.53|26.73|29.47|26.67|29.53|26.73|29.45|26.65|0
1655960700000|2022-06-23 05:05:00|29.48|26.68|29.51|26.71|29.53|26.73|29.39|26.59|0
1655961000000|2022-06-23 05:10:00|29.53|26.73|29.53|26.73|29.56|26.76|29.45|26.65|0
1655961300000|2022-06-23 05:15:00|29.51|26.71|29.36|26.56|29.51|26.71|29.27|26.48|0
1655961600000|2022-06-23 05:20:00|29.37|26.57|29.49|26.69|29.5|26.7|29.3|26.51|0
1655961900000|2022-06-23 05:25:00|29.48|26.68|29.3|26.51|29.49|26.69|29.27|26.48|0
1655962200000|2022-06-23 05:30:00|29.31|26.52|29.09|26.32|29.31|26.52|29.02|26.26|0
1655962500000|2022-06-23 05:35:00|29.08|26.31|29.25|26.47|29.25|26.47|28.99|26.23|0
1655962800000|2022-06-23 05:40:00|29.24|26.46|29.24|26.45|29.26|26.47|29.15|26.37|0
1655963100000|2022-06-23 05:45:00|29.22|26.44|29.19|26.41|29.28|26.49|29.16|26.39|0
1655963400000|2022-06-23 05:50:00|29.22|26.44|29.41|26.61|29.41|26.61|29.22|26.44|0
1655963700000|2022-06-23 05:55:00|29.39|26.59|29.35|26.55|29.45|26.65|29.32|26.53|0
1655964000000|2022-06-23 06:00:00|29.36|26.57|29.41|26.61|29.64|26.84|29.29|26.5|0
1655964300000|2022-06-23 06:05:00|29.42|26.62|29.57|26.77|29.63|26.83|29.41|26.61|0
1655964600000|2022-06-23 06:10:00|29.56|26.76|29.5|26.7|29.59|26.79|29.41|26.61|0
1655964900000|2022-06-23 06:15:00|29.51|26.71|29.48|26.68|29.55|26.75|29.43|26.63|0
1655965200000|2022-06-23 06:20:00|29.47|26.67|29.65|26.85|29.69|26.89|29.47|26.67|0
1655965500000|2022-06-23 06:25:00|29.63|26.83|29.65|26.85|29.68|26.88|29.54|26.74|0
1655965800000|2022-06-23 06:30:00|29.64|26.84|29.64|26.84|29.66|26.86|29.53|26.73|0
1655966100000|2022-06-23 06:35:00|29.63|26.83|29.52|26.72|29.67|26.87|29.51|26.71|0
1655966400000|2022-06-23 06:40:00|29.53|26.73|29.35|26.56|29.53|26.73|29.35|26.56|0
1655966700000|2022-06-23 06:45:00|29.34|26.55|29.2|26.42|29.44|26.64|29.13|26.36|0
1655967000000|2022-06-23 06:50:00|29.23|26.45|29.27|26.48|29.35|26.55|29.17|26.39|0
1655967300000|2022-06-23 06:55:00|29.29|26.5|29.26|26.47|29.37|26.57|29.08|26.31|0
1655967600000|2022-06-23 07:00:00|29.25|26.46|29.37|26.57|29.65|26.85|29.25|26.46|0
1655967900000|2022-06-23 07:05:00|29.19|26.79|29.57|27.17|29.6|27.2|29.1|26.7|0
1655968200000|2022-06-23 07:10:00|29.56|27.16|29.32|26.92|29.6|27.2|29.27|26.87|0
1655968500000|2022-06-23 07:15:00|29.43|27.03|29.7|27.3|29.88|27.48|29.43|27.03|0
1655968800000|2022-06-23 07:20:00|29.74|27.34|29.99|27.59|30.56|28.16|29.73|27.33|0
1655969100000|2022-06-23 07:25:00|29.97|27.57|29.81|27.41|30.07|27.67|29.76|27.36|0
1655969400000|2022-06-23 07:30:00|29.71|27.31|29.78|27.38|30.1|27.7|29.71|27.31|0
1655969700000|2022-06-23 07:35:00|29.79|27.39|30|27.6|30.3|27.9|29.79|27.39|0
1655970000000|2022-06-23 07:40:00|29.99|27.59|29.72|27.32|30.06|27.66|29.67|27.27|0
1655970300000|2022-06-23 07:45:00|29.73|27.33|29.76|27.36|29.83|27.43|29.6|27.2|0
1655970600000|2022-06-23 07:50:00|29.78|27.38|29.98|27.58|30.01|27.61|29.78|27.38|0
1655970900000|2022-06-23 07:55:00|30|27.6|29.95|27.55|30.11|27.71|29.83|27.43|0
1655971200000|2022-06-23 08:00:00|30.05|27.65|29.51|27.11|30.14|27.74|29.51|27.11|0
1655971500000|2022-06-23 08:05:00|29.54|27.14|29.34|26.94|29.64|27.24|29.33|26.93|0
1655971800000|2022-06-23 08:10:00|29.38|26.98|28.86|26.46|29.44|27.04|28.64|26.24|0
1655972100000|2022-06-23 08:15:00|28.84|26.44|28.99|26.59|29.06|26.66|28.73|26.33|0
1655972400000|2022-06-23 08:20:00|29|26.6|29.05|26.65|29.07|26.67|28.97|26.57|0
1655972700000|2022-06-23 08:25:00|29.06|26.66|29.21|26.81|29.21|26.81|28.99|26.59|0
1655973000000|2022-06-23 08:30:00|29.24|26.84|29.39|26.99|29.39|26.99|29.18|26.78|0
1655973300000|2022-06-23 08:35:00|29.4|27|29.6|27.2|29.61|27.21|29|26.6|0
1655973600000|2022-06-23 08:40:00|29.58|27.18|29.51|27.11|29.59|27.19|29.44|27.04|0
1655973900000|2022-06-23 08:45:00|29.5|27.1|29.48|27.08|29.56|27.16|29.43|27.03|0
1655974200000|2022-06-23 08:50:00|29.45|27.05|29.55|27.15|29.58|27.18|29.44|27.04|0
1655974500000|2022-06-23 08:55:00|29.56|27.16|29.49|27.09|29.58|27.18|29.4|27|0
1655974800000|2022-06-23 09:00:00|29.48|27.08|29.23|26.83|29.52|27.12|29.22|26.82|0
1655975100000|2022-06-23 09:05:00|29.24|26.84|29.3|26.9|29.32|26.92|29.2|26.8|0
1655975400000|2022-06-23 09:10:00|29.28|26.88|28.86|26.46|29.3|26.9|28.86|26.46|0
1655975700000|2022-06-23 09:15:00|28.84|26.44|28.91|26.51|28.91|26.51|28.76|26.36|0
1655976000000|2022-06-23 09:20:00|28.9|26.5|28.41|26.01|29.38|26.98|28.28|25.88|0
1655976300000|2022-06-23 09:25:00|28.42|26.02|28.4|26|28.49|26.09|28.36|25.96|0
1655976600000|2022-06-23 09:30:00|28.42|26.02|28.42|26.02|28.54|26.14|28.4|26|0
1655976900000|2022-06-23 09:35:00|28.4|26|28.32|25.92|28.5|26.1|28.31|25.91|0
1655977200000|2022-06-23 09:40:00|28.33|25.93|28.13|25.73|28.33|25.93|28.12|25.72|0
1655977500000|2022-06-23 09:45:00|28.12|25.72|28.18|25.78|28.21|25.81|28.05|25.65|0
1655977800000|2022-06-23 09:50:00|28.17|25.77|28.1|25.7|28.17|25.77|28.06|25.66|0
1655978100000|2022-06-23 09:55:00|28.11|25.71|28|25.6|28.14|25.74|27.84|25.44|0
1655978400000|2022-06-23 10:00:00|27.97|25.57|27.97|25.57|28.03|25.63|27.93|25.53|0
1655978700000|2022-06-23 10:05:00|27.99|25.59|27.87|25.47|27.99|25.59|27.82|25.42|0
1655979000000|2022-06-23 10:10:00|27.88|25.48|27.75|25.35|27.91|25.51|27.67|25.27|0
1655979300000|2022-06-23 10:15:00|27.74|25.34|27.8|25.4|27.84|25.44|27.73|25.33|0
1655979600000|2022-06-23 10:20:00|27.78|25.38|28.12|25.72|28.16|25.76|27.75|25.35|0
1655979900000|2022-06-23 10:25:00|28.1|25.7|27.85|25.45|28.11|25.71|27.84|25.44|0
1655980200000|2022-06-23 10:30:00|27.86|25.46|28.01|25.61|28.07|25.67|27.86|25.46|0
1655980500000|2022-06-23 10:35:00|27.99|25.59|27.82|25.42|28.02|25.62|27.76|25.36|0
1655980800000|2022-06-23 10:40:00|27.81|25.41|27.82|25.42|28.1|25.7|27.69|25.29|0
1655981100000|2022-06-23 10:45:00|27.81|25.41|27.62|25.22|27.89|25.49|27.62|25.22|0
1655981400000|2022-06-23 10:50:00|27.63|25.23|27.58|25.18|27.65|25.25|27.44|25.04|0
1655981700000|2022-06-23 10:55:00|27.6|25.2|27.5|25.1|27.61|25.21|27.41|25.01|0
1655982000000|2022-06-23 11:00:00|27.52|25.12|27.61|25.21|27.65|25.25|27.52|25.12|0
1655982300000|2022-06-23 11:05:00|27.63|25.23|27.7|25.3|27.74|25.34|27.62|25.22|0
1655982600000|2022-06-23 11:10:00|27.71|25.31|27.72|25.32|27.8|25.4|27.7|25.3|0
1655982900000|2022-06-23 11:15:00|27.71|25.31|27.62|25.22|27.72|25.32|27.55|25.15|0
1655983200000|2022-06-23 11:20:00|27.63|25.23|27.51|25.11|27.63|25.23|27.47|25.07|0
1655983500000|2022-06-23 11:25:00|27.52|25.12|27.25|24.85|27.57|25.17|27.19|24.79|0
1655983800000|2022-06-23 11:30:00|27.27|24.87|27.45|25.05|27.49|25.09|27.26|24.86|0
1655984100000|2022-06-23 11:35:00|27.44|25.04|27.4|25|27.47|25.07|27.37|24.97|0
1655984400000|2022-06-23 11:40:00|27.39|24.99|27.47|25.07|27.63|25.23|27.36|24.96|0
1655984700000|2022-06-23 11:45:00|27.48|25.08|27.41|25.01|27.57|25.17|27.35|24.95|0
1655985000000|2022-06-23 11:50:00|27.42|25.02|27.42|25.02|27.49|25.09|27.38|24.98|0
1655985300000|2022-06-23 11:55:00|27.43|25.03|27.52|25.12|27.55|25.15|27.41|25.01|0
1655985600000|2022-06-23 12:00:00|27.54|25.14|27.69|25.29|27.69|25.29|27.5|25.1|0
1655985900000|2022-06-23 12:05:00|27.71|25.31|27.88|25.48|27.89|25.49|27.71|25.31|0
1655986200000|2022-06-23 12:10:00|27.89|25.49|27.88|25.48|27.91|25.51|27.54|25.14|0
1655986500000|2022-06-23 12:15:00|27.87|25.47|27.79|25.39|27.91|25.51|27.72|25.32|0
1655986800000|2022-06-23 12:20:00|27.77|25.37|27.86|25.46|27.92|25.52|27.76|25.36|0
1655987100000|2022-06-23 12:25:00|27.88|25.48|27.97|25.57|27.99|25.59|27.86|25.46|0
1655987400000|2022-06-23 12:30:00|27.99|25.59|28.29|25.89|28.3|25.9|27.99|25.59|0
1655987700000|2022-06-23 12:35:00|28.27|25.87|28.26|25.86|28.29|25.89|27.89|25.49|0
1655988000000|2022-06-23 12:40:00|28.25|25.85|28.28|25.88|28.28|25.88|28.02|25.62|0
1655988300000|2022-06-23 12:45:00|28.31|25.91|28.14|25.74|28.32|25.92|28.08|25.68|0
1655988600000|2022-06-23 12:50:00|28.15|25.75|28.17|25.77|28.27|25.87|28.07|25.67|0
1655988900000|2022-06-23 12:55:00|28.15|25.75|27.98|25.58|28.21|25.81|27.89|25.49|0
1655989200000|2022-06-23 13:00:00|27.96|25.56|27.91|25.51|28.04|25.64|27.84|25.44|0
1655989500000|2022-06-23 13:05:00|27.92|25.52|27.71|25.31|28.03|25.63|27.69|25.29|0
1655989800000|2022-06-23 13:10:00|27.72|25.32|27.63|25.23|27.8|25.4|27.62|25.22|0
1655990100000|2022-06-23 13:15:00|27.62|25.22|27.52|25.12|27.62|25.22|27.48|25.08|0
1655990400000|2022-06-23 13:20:00|27.51|25.11|27.46|25.06|27.54|25.14|27.44|25.04|0
1655990700000|2022-06-23 13:25:00|27.47|25.07|27.77|25.37|27.77|25.37|27.44|25.04|0
1655991000000|2022-06-23 13:30:00|27.78|25.38|27.95|25.55|28.01|25.61|27.39|24.99|0
1655991300000|2022-06-23 13:35:00|28|25.6|28.08|25.68|28.22|25.82|27.85|25.45|0
1655991600000|2022-06-23 13:40:00|28.1|25.7|27.88|25.48|28.1|25.7|27.5|25.1|0
1655991900000|2022-06-23 13:45:00|27.72|25.32|27.88|25.48|28.34|25.94|27.62|25.22|0
1655992200000|2022-06-23 13:50:00|27.92|25.52|28.55|26.15|28.75|26.35|27.83|25.43|0
1655992500000|2022-06-23 13:55:00|28.54|26.14|27.5|25.1|28.64|26.24|27.49|25.09|0
1655992800000|2022-06-23 14:00:00|27.55|25.15|27.51|25.11|27.66|25.26|27.33|24.93|0
1655993100000|2022-06-23 14:05:00|27.49|25.09|28.25|25.85|28.28|25.88|27.45|25.05|0
1655993400000|2022-06-23 14:10:00|28.21|25.81|28.29|25.89|28.57|26.17|28.02|25.62|0
1655993700000|2022-06-23 14:15:00|28.24|25.84|28.13|25.73|28.37|25.97|27.97|25.57|0
1655994000000|2022-06-23 14:20:00|28.09|25.69|27.56|25.16|28.1|25.7|27.49|25.09|0
1655994300000|2022-06-23 14:25:00|27.57|25.17|27.86|25.46|28.06|25.66|27.56|25.16|0
1655994600000|2022-06-23 14:30:00|27.79|25.39|27.97|25.57|28.1|25.7|27.6|25.2|0
1655994900000|2022-06-23 14:35:00|28.07|25.67|27.56|25.16|28.17|25.77|27.56|25.16|0
1655995200000|2022-06-23 14:40:00|27.53|25.13|27.42|25.02|27.53|25.13|27.16|24.76|0
1655995500000|2022-06-23 14:45:00|27.44|25.04|27.4|25|27.46|25.06|27.09|24.69|0
1655995800000|2022-06-23 14:50:00|27.37|24.97|27.33|24.93|27.55|25.15|27.22|24.82|0
1655996100000|2022-06-23 14:55:00|27.32|24.92|27.1|24.7|27.33|24.93|26.97|24.57|0
1655996400000|2022-06-23 15:00:00|27.09|24.69|27.6|25.2|27.62|25.22|27.09|24.69|0
1655996700000|2022-06-23 15:05:00|27.59|25.19|27.37|24.97|27.65|25.25|27.37|24.97|0
1655997000000|2022-06-23 15:10:00|27.33|24.93|27.07|24.67|27.43|25.03|26.92|24.52|0
1655997300000|2022-06-23 15:15:00|27.1|24.7|27.15|24.75|27.25|24.85|27.1|24.7|0
1655997600000|2022-06-23 15:20:00|27.17|24.77|27.57|25.17|27.65|25.25|27.06|24.66|0
1655997900000|2022-06-23 15:25:00|27.58|25.18|27.58|25.18|27.64|25.24|27.45|25.05|0
1655998200000|2022-06-23 15:30:00|27.52|25.12|27.91|25.51|27.96|25.56|27.41|25.01|0
1655998500000|2022-06-23 15:35:00|27.92|25.52|28.3|25.9|28.3|25.9|27.92|25.52|0
1655998800000|2022-06-23 15:40:00|28.28|25.88|28.05|25.65|28.36|25.96|28.04|25.64|0
1655999100000|2022-06-23 15:45:00|28.07|25.67|27.93|25.53|28.2|25.8|27.92|25.52|0
1655999400000|2022-06-23 15:50:00|27.97|25.57|28.16|25.76|28.16|25.76|27.93|25.53|0
1655999700000|2022-06-23 15:55:00|28.17|25.77|28.51|26.11|28.56|26.16|28.17|25.77|0
1656000000000|2022-06-23 16:00:00|28.49|26.09|29.13|26.73|29.13|26.73|28.42|26.02|0
1656000300000|2022-06-23 16:05:00|29.15|26.75|28.68|26.28|29.2|26.8|27.53|25.13|0
1656000600000|2022-06-23 16:10:00|28.67|26.27|28.52|26.12|28.8|26.4|28.45|26.05|0
1656000900000|2022-06-23 16:15:00|28.58|26.18|28.3|25.9|28.66|26.26|28.16|25.76|0
1656001200000|2022-06-23 16:20:00|28.31|25.91|28.38|25.98|28.51|26.11|28.14|25.74|0
1656001500000|2022-06-23 16:25:00|28.39|25.99|28.54|26.14|28.61|26.21|28.34|25.94|0
1656001800000|2022-06-23 16:30:00|28.57|26.17|28.62|26.22|28.92|26.52|28.32|25.92|0
1656002100000|2022-06-23 16:35:00|28.58|26.18|28.77|26.37|28.85|26.45|28.41|26.01|0
1656002400000|2022-06-23 16:40:00|28.81|26.41|28.67|26.27|28.85|26.45|28.51|26.11|0
1656002700000|2022-06-23 16:45:00|28.71|26.31|28.61|26.21|29.08|26.68|28.49|26.09|0
1656003000000|2022-06-23 16:50:00|28.64|26.24|28.63|26.23|29|26.6|28.55|26.15|0
1656003300000|2022-06-23 16:55:00|28.64|26.24|28.74|26.34|28.8|26.4|28.48|26.08|0
1656003600000|2022-06-23 17:00:00|28.76|26.36|28.89|26.49|29.11|26.71|28.76|26.36|0
1656003900000|2022-06-23 17:05:00|28.91|26.51|28.57|26.17|28.91|26.51|28.38|25.98|0
1656004200000|2022-06-23 17:10:00|28.58|26.18|29.16|26.76|29.2|26.8|28.38|25.98|0
1656004500000|2022-06-23 17:15:00|29.11|26.71|29.02|26.62|29.15|26.75|28.91|26.51|0
1656004800000|2022-06-23 17:20:00|28.98|26.58|29.05|26.65|29.3|26.9|28.78|26.38|0
1656005100000|2022-06-23 17:25:00|29.03|26.63|29.17|26.77|29.27|26.87|28.88|26.48|0
1656005400000|2022-06-23 17:30:00|29.19|26.79|29.01|26.61|29.2|26.8|28.94|26.54|0
1656005700000|2022-06-23 17:35:00|29|26.6|29.21|26.81|29.34|26.94|28.91|26.51|0
1656006000000|2022-06-23 17:40:00|29.2|26.8|29.24|26.84|29.47|27.07|29.11|26.71|0
1656006300000|2022-06-23 17:45:00|29.22|26.82|28.97|26.57|29.32|26.92|28.97|26.57|0
1656006600000|2022-06-23 17:50:00|28.96|26.56|28.71|26.31|28.99|26.59|28.63|26.23|0
1656006900000|2022-06-23 17:55:00|28.7|26.3|28.64|26.24|28.78|26.38|28.58|26.18|0
1656007200000|2022-06-23 18:00:00|28.63|26.23|28.7|26.3|28.78|26.38|28.51|26.11|0
1656007500000|2022-06-23 18:05:00|28.72|26.32|28.59|26.19|28.72|26.32|28.59|26.19|0
1656007800000|2022-06-23 18:10:00|28.6|26.2|28.64|26.24|28.76|26.36|28.47|26.07|0
1656008100000|2022-06-23 18:15:00|28.65|26.25|28.67|26.27|28.8|26.4|28.56|26.16|0
1656008400000|2022-06-23 18:20:00|28.65|26.25|28.76|26.36|28.79|26.39|28.45|26.05|0
1656008700000|2022-06-23 18:25:00|28.74|26.34|28.56|26.16|28.86|26.46|28.52|26.12|0
1656009000000|2022-06-23 18:30:00|28.57|26.17|28.18|25.78|28.59|26.19|28.12|25.72|0
1656009300000|2022-06-23 18:35:00|28.2|25.8|28|25.6|28.7|26.3|27.94|25.54|0
1656009600000|2022-06-23 18:40:00|28.01|25.61|28.12|25.72|28.18|25.78|28.01|25.61|0
1656009900000|2022-06-23 18:45:00|28.14|25.74|28.21|25.81|28.34|25.94|28.12|25.72|0
1656010200000|2022-06-23 18:50:00|28.23|25.83|28.46|26.06|28.51|26.11|28.13|25.73|0
1656010500000|2022-06-23 18:55:00|28.51|26.11|28.42|26.02|28.58|26.18|28.42|26.02|0
1656010800000|2022-06-23 19:00:00|28.4|26|28.32|25.92|28.63|26.23|28.31|25.91|0
1656011100000|2022-06-23 19:05:00|28.34|25.94|28.24|25.84|28.38|25.98|28.14|25.74|0
1656011400000|2022-06-23 19:10:00|28.23|25.83|28.2|25.8|28.38|25.98|28.16|25.76|0
1656011700000|2022-06-23 19:15:00|28.19|25.79|28.28|25.88|28.48|26.08|28.15|25.75|0
1656012000000|2022-06-23 19:20:00|28.25|25.85|28.23|25.83|28.33|25.93|28.09|25.69|0
1656012300000|2022-06-23 19:25:00|28.24|25.84|27.97|25.57|28.24|25.84|27.87|25.47|0
1656012600000|2022-06-23 19:30:00|27.99|25.59|27.36|24.96|27.99|25.59|27.35|24.95|0
1656012900000|2022-06-23 19:35:00|27.35|24.95|28.48|26.08|28.52|26.12|27.35|24.95|0
1656013200000|2022-06-23 19:40:00|28.44|26.04|28.35|25.95|28.54|26.14|28.17|25.77|0
1656013500000|2022-06-23 19:45:00|28.36|25.96|27.72|25.32|28.36|25.96|27.72|25.32|0
1656013800000|2022-06-23 19:50:00|27.63|25.23|28.01|25.61|28.05|25.65|27.52|25.12|0
1656014100000|2022-06-23 19:55:00|28.02|25.62|27.87|25.47|28.1|25.7|27.7|25.3|0
1656014400000|2022-06-23 20:00:00|27.89|25.49|28.4|26|28.4|26|27.89|25.49|0
1656014700000|2022-06-23 20:05:00|28.39|25.99|28.37|25.97|28.42|26.02|28.34|25.94|0
1656015000000|2022-06-23 20:10:00|28.36|25.96|28.4|26|28.4|26|28.34|25.94|0
1656015300000|2022-06-23 20:15:00|28.56|25.84|28.52|25.8|28.56|25.84|28.5|25.79|0
1656015600000|2022-06-23 20:20:00|28.5|25.79|28.34|25.64|28.5|25.79|28.34|25.64|0
1656015900000|2022-06-23 20:25:00|28.35|25.65|28.04|25.37|28.43|25.73|28.02|25.36|0
1656016200000|2022-06-23 20:30:00|28.02|25.36|28.04|25.37|28.04|25.37|28.01|25.34|0
1656016500000|2022-06-23 20:35:00|28.02|25.35|28.04|25.37|28.04|25.37|28.02|25.35|0
1656016800000|2022-06-23 20:40:00|28.09|25.42|28.38|25.68|28.38|25.68|28.09|25.42|0
1656017100000|2022-06-23 20:45:00|28.37|25.66|28.42|25.71|28.45|25.74|28.37|25.66|0
1656017400000|2022-06-23 20:50:00|28.43|25.73|28.62|25.89|28.62|25.89|28.43|25.73|0
1656017700000|2022-06-23 20:55:00|28.6|25.88|28.5|25.78|28.62|25.89|28.49|25.78|0
1656018000000|2022-06-23 21:00:00|28.47|25.76|28.48|25.76|28.52|25.8|28.47|25.76|0
1656018300000|2022-06-23 21:05:00|28.47|25.75|28.43|25.72|28.47|25.75|28.43|25.72|0
1656018600000|2022-06-23 21:10:00|28.42|25.71|28.43|25.72|28.44|25.73|28.42|25.71|0
1656018900000|2022-06-23 21:15:00|28.44|25.73|28.46|25.75|28.46|25.75|28.44|25.73|0
1656019200000|2022-06-23 21:20:00|28.45|25.74|28.51|25.79|28.52|25.8|28.45|25.74|0
1656019500000|2022-06-23 21:25:00|28.5|25.78|28.5|25.79|28.51|25.79|28.46|25.75|0
1656019800000|2022-06-23 21:30:00||25.78||25.78||25.79||25.78|0
1656020400000|2022-06-23 21:40:00|28.48|25.77|28.46|25.75|28.48|25.77|28.45|25.74|0
1656020700000|2022-06-23 21:45:00|28.47|25.74|28.39|25.68|28.47|25.75|28.39|25.68|0
1656021000000|2022-06-23 21:50:00|28.4|25.69|28.4|25.7|28.4|25.7|28.38|25.68|0
1656021300000|2022-06-23 21:55:00|28.39|25.69|28.37|25.67|28.39|25.69|28.36|25.66|0
1656021600000|2022-06-23 22:00:00|28.44|25.73|28.29|25.6|28.44|25.73|28.29|25.59|0
1656021900000|2022-06-23 22:05:00|28.28|25.59|28.37|25.67|28.42|25.71|28.22|25.53|0
1656022200000|2022-06-23 22:10:00|28.44|25.73|28.36|25.66|28.53|25.81|28.36|25.66|0
1656022500000|2022-06-23 22:15:00|28.34|25.64|28.38|25.68|28.39|25.68|28.27|25.58|0
1656022800000|2022-06-23 22:20:00|28.39|25.69|28.34|25.64|28.43|25.72|28.34|25.64|0
1656023100000|2022-06-23 22:25:00|28.33|25.63|28.49|25.78|28.49|25.78|28.27|25.58|0
1656023400000|2022-06-23 22:30:00|28.48|25.77|28.45|25.74|28.48|25.77|28.4|25.69|0
1656023700000|2022-06-23 22:35:00|28.44|25.73|28.37|25.66|28.49|25.78|28.37|25.66|0
1656024000000|2022-06-23 22:40:00|28.35|25.65|28.31|25.61|28.35|25.65|28.29|25.59|0
1656024300000|2022-06-23 22:45:00|28.29|25.59|28.16|25.47|28.3|25.6|28.11|25.43|0
1656024600000|2022-06-23 22:50:00|28.17|25.48|28.12|25.44|28.17|25.49|28.1|25.42|0
1656024900000|2022-06-23 22:55:00|28.13|25.45|28.16|25.48|28.22|25.53|28.13|25.45|0
1656025200000|2022-06-23 23:00:00|28.14|25.46|28.14|25.46|28.19|25.51|28.04|25.37|0
1656025500000|2022-06-23 23:05:00|28.12|25.44|28.11|25.43|28.19|25.51|28.11|25.43|0
1656025800000|2022-06-23 23:10:00|28.1|25.42|28.08|25.41|28.1|25.42|28.05|25.38|0
1656026100000|2022-06-23 23:15:00|28.09|25.42|28.18|25.49|28.18|25.49|28.08|25.41|0
1656026400000|2022-06-23 23:20:00|28.16|25.48|28.15|25.47|28.18|25.49|28.13|25.45|0
1656026700000|2022-06-23 23:25:00|28.16|25.48|28.06|25.39|28.19|25.5|28.06|25.39|0
1656027000000|2022-06-23 23:30:00|28.11|25.43|28.09|25.41|28.18|25.5|28.01|25.34|0
1656027300000|2022-06-23 23:35:00|28.1|25.42|28.09|25.41|28.1|25.42|28.03|25.36|0
1656027600000|2022-06-23 23:40:00|28.06|25.39|28.09|25.42|28.12|25.44|28.03|25.36|0
1656027900000|2022-06-23 23:45:00|28.1|25.41|28.16|25.47|28.17|25.49|28.07|25.4|0
1656028200000|2022-06-23 23:50:00|28.14|25.46|28.23|25.54|28.23|25.54|28.11|25.44|0
1656028500000|2022-06-23 23:55:00|28.24|25.55|28.4|25.7|28.47|25.76|28.24|25.55|0
1656028800000|2022-06-24 00:00:00|28.38|25.68|28.28|25.59|28.58|25.86|28.28|25.58|0
1656029100000|2022-06-24 00:05:00|28.29|25.6|28.19|25.51|28.34|25.64|28.14|25.46|0
1656029400000|2022-06-24 00:10:00|28.14|25.46|28.27|25.58|28.34|25.64|28.1|25.42|0
1656029700000|2022-06-24 00:15:00|28.29|25.59|28.09|25.41|28.44|25.73|28.08|25.4|0
1656030000000|2022-06-24 00:20:00|28.08|25.4|28.02|25.35|28.08|25.4|27.91|25.25|0
1656030300000|2022-06-24 00:25:00|28.01|25.34|28.17|25.48|28.19|25.5|28|25.33|0
1656030600000|2022-06-24 00:30:00|28.19|25.49|28.19|25.51|28.31|25.61|28.13|25.45|0
1656030900000|2022-06-24 00:35:00|28.2|25.54|28.16|25.48|28.25|25.56|28.1|25.43|0
1656031200000|2022-06-24 00:40:00|28.15|25.47|28.02|25.35|28.16|25.48|28.01|25.34|0
1656031500000|2022-06-24 00:45:00|28|25.36|27.91|25.26|28.02|25.36|27.83|25.18|0
1656031800000|2022-06-24 00:50:00|27.92|25.25|27.95|25.29|28.02|25.35|27.89|25.23|0
1656032100000|2022-06-24 00:55:00|27.93|25.27|27.86|25.21|27.97|25.31|27.85|25.2|0
1656032400000|2022-06-24 01:00:00|27.88|25.22|27.87|25.22|27.96|25.3|27.87|25.22|0
1656032700000|2022-06-24 01:05:00|27.86|25.21|28|25.33|28.01|25.34|27.85|25.2|0
1656033000000|2022-06-24 01:10:00|27.99|25.31|27.78|25.13|27.99|25.31|27.78|25.13|0
1656033300000|2022-06-24 01:15:00|27.77|25.11|27.86|25.21|27.88|25.22|27.68|25.04|0
1656033600000|2022-06-24 01:20:00|27.83|25.18|27.52|24.9|27.83|25.18|27.49|24.87|0
1656033900000|2022-06-24 01:25:00|27.5|24.88|27.65|25.02|27.67|25.03|27.49|24.87|0
1656034200000|2022-06-24 01:30:00|27.62|25.01|27.57|24.94|27.73|25.09|27.57|24.94|0
1656034500000|2022-06-24 01:35:00|27.54|24.92|27.54|24.92|27.59|24.96|27.38|24.77|0
1656034800000|2022-06-24 01:40:00|27.51|24.89|27.35|24.75|27.55|24.93|27.3|24.7|0
1656035100000|2022-06-24 01:45:00|27.34|24.73|27.1|24.52|27.34|24.73|26.96|24.4|0
1656035400000|2022-06-24 01:50:00|27.08|24.5|27.19|24.6|27.2|24.61|27|24.43|0
1656035700000|2022-06-24 01:55:00|27.2|24.61|27.05|24.47|27.23|24.63|27.02|24.45|0
1656036000000|2022-06-24 02:00:00|27.04|24.48|27.13|24.55|27.14|24.55|27.01|24.44|0
1656036300000|2022-06-24 02:05:00|27.15|24.56|27|24.43|27.16|24.57|27|24.43|0
1656036600000|2022-06-24 02:10:00|26.99|24.42|26.68|24.14|26.99|24.42|26.68|24.14|0
1656036900000|2022-06-24 02:15:00|26.67|24.13|26.61|24.08|26.69|24.15|26.57|24.04|0
1656037200000|2022-06-24 02:20:00|26.59|24.07|26.74|24.2|26.74|24.2|26.57|24.04|0
1656037500000|2022-06-24 02:25:00|26.76|24.21|26.64|24.1|26.77|24.22|26.62|24.09|0
1656037800000|2022-06-24 02:30:00|26.65|24.11|26.64|24.1|26.69|24.15|26.59|24.06|0
1656038100000|2022-06-24 02:35:00|26.61|24.11|26.6|24.07|26.65|24.11|26.59|24.06|0
1656038400000|2022-06-24 02:40:00|26.58|24.06|26.62|24.09|26.66|24.12|26.58|24.05|0
1656038700000|2022-06-24 02:45:00|26.61|24.07|26.44|23.92|26.61|24.07|26.41|23.9|0
1656039000000|2022-06-24 02:50:00|26.43|23.91|26.38|23.87|26.45|23.93|26.36|23.85|0
1656039300000|2022-06-24 02:55:00|26.39|23.88|26.42|23.9|26.45|23.93|26.38|23.87|0
1656039600000|2022-06-24 03:00:00|26.41|23.89|26.39|23.88|26.45|23.93|26.33|23.82|0
1656039900000|2022-06-24 03:05:00|26.4|23.87|26.46|23.94|26.47|23.95|26.36|23.85|0
1656040200000|2022-06-24 03:10:00|26.44|23.93|26.55|24.02|26.57|24.04|26.44|23.93|0
1656040500000|2022-06-24 03:15:00|26.57|24.03|26.57|24.04|26.6|24.07|26.5|23.97|0
1656040800000|2022-06-24 03:20:00|26.56|24.03|26.58|24.05|26.65|24.11|26.56|24.03|0
1656041100000|2022-06-24 03:25:00|26.6|24.06|26.7|24.16|26.75|24.2|26.6|24.06|0
1656041400000|2022-06-24 03:30:00|26.69|24.15|26.71|24.16|26.74|24.19|26.64|24.11|0
1656041700000|2022-06-24 03:35:00|26.7|24.15|26.63|24.1|26.71|24.17|26.63|24.1|0
1656042000000|2022-06-24 03:40:00|26.65|24.11|26.67|24.13|26.69|24.14|26.59|24.06|0
1656042300000|2022-06-24 03:45:00|26.66|24.12|26.72|24.18|26.74|24.19|26.66|24.12|0
1656042600000|2022-06-24 03:50:00|26.71|24.17|26.66|24.12|26.72|24.18|26.63|24.09|0
1656042900000|2022-06-24 03:55:00|26.67|24.13|26.69|24.15|26.73|24.18|26.65|24.11|0
1656043200000|2022-06-24 04:00:00|26.7|24.16|26.52|24|26.72|24.18|26.5|23.97|0
1656043500000|2022-06-24 04:05:00|26.53|23.99|26.48|23.96|26.54|24.01|26.46|23.94|0
1656043800000|2022-06-24 04:10:00|26.49|23.97|26.48|23.96|26.52|24|26.4|23.89|0
1656044100000|2022-06-24 04:15:00|26.47|23.95|26.16|23.67|26.47|23.95|26.14|23.65|0
1656044400000|2022-06-24 04:20:00|26.17|23.68|25.95|23.48|26.18|23.69|25.91|23.44|0
1656044700000|2022-06-24 04:25:00|25.96|23.49|26.08|23.59|26.08|23.6|25.95|23.48|0
1656045000000|2022-06-24 04:30:00|26.07|23.6|25.98|23.51|26.08|23.6|25.97|23.5|0
1656045300000|2022-06-24 04:35:00|25.97|23.5|26.05|23.57|26.06|23.58|25.95|23.48|0
1656045600000|2022-06-24 04:40:00|26.06|23.58|26.06|23.58|26.1|23.61|26.05|23.57|0
1656045900000|2022-06-24 04:45:00|26.05|23.57|26.08|23.6|26.1|23.61|26.05|23.57|0
1656046200000|2022-06-24 04:50:00|26.1|23.61|26.03|23.55|26.11|23.62|26.02|23.54|0
1656046500000|2022-06-24 04:55:00|26.04|23.56|26.02|23.54|26.05|23.57|25.94|23.47|0
1656046800000|2022-06-24 05:00:00|26.01|23.53|26.04|23.56|26.17|23.68|25.96|23.49|0
1656047100000|2022-06-24 05:05:00|26.02|23.54|26.07|23.59|26.07|23.59|25.84|23.38|0
1656047400000|2022-06-24 05:10:00|26.06|23.57|26.07|23.59|26.12|23.63|26|23.52|0
1656047700000|2022-06-24 05:15:00|26.08|23.58|26.06|23.58|26.11|23.62|26.02|23.54|0
1656048000000|2022-06-24 05:20:00|26.05|23.57|26.08|23.59|26.11|23.62|25.96|23.48|0
1656048300000|2022-06-24 05:25:00|26.09|23.61|25.88|23.42|26.16|23.67|25.87|23.41|0
1656048600000|2022-06-24 05:30:00|25.89|23.43|26.2|23.71|26.2|23.71|25.88|23.42|0
1656048900000|2022-06-24 05:35:00|26.19|23.7|26.06|23.57|26.22|23.72|26.06|23.57|0
1656049200000|2022-06-24 05:40:00|26.02|23.54|26|23.52|26.05|23.57|25.98|23.51|0
1656049500000|2022-06-24 05:45:00|26.02|23.54|26.05|23.57|26.07|23.59|26|23.52|0
1656049800000|2022-06-24 05:50:00|26.06|23.58|26.1|23.61|26.19|23.69|26.06|23.58|0
1656050100000|2022-06-24 05:55:00|26.08|23.6|26.22|23.73|26.29|23.79|26.08|23.59|0
1656050400000|2022-06-24 06:00:00|26.28|23.77|26.33|23.82|26.41|23.89|26.26|23.76|0
1656050700000|2022-06-24 06:05:00|26.31|23.81|26.46|23.94|26.47|23.95|26.25|23.75|0
1656051000000|2022-06-24 06:10:00|26.47|23.95|26.31|23.8|26.48|23.96|26.27|23.77|0
1656051300000|2022-06-24 06:15:00|26.3|23.79|26.35|23.84|26.43|23.92|26.26|23.76|0
1656051600000|2022-06-24 06:20:00|26.34|23.83|26.3|23.8|26.44|23.92|26.27|23.77|0
1656051900000|2022-06-24 06:25:00|26.34|23.83|26.38|23.87|26.42|23.91|26.32|23.81|0
1656052200000|2022-06-24 06:30:00|26.4|23.88|26.51|23.99|26.55|24.02|26.32|23.81|0
1656052500000|2022-06-24 06:35:00|26.52|24|26.47|23.95|26.58|24.05|26.47|23.95|0
1656052800000|2022-06-24 06:40:00|26.44|23.92|26.45|23.93|26.52|23.99|26.4|23.88|0
1656053100000|2022-06-24 06:45:00|26.46|23.94|26.46|23.94|26.51|23.99|26.42|23.9|0
1656053400000|2022-06-24 06:50:00|26.47|23.95|26.5|23.97|26.51|23.99|26.43|23.92|0
1656053700000|2022-06-24 06:55:00|26.52|23.98|26.6|24.07|26.63|24.09|26.51|23.98|0
1656054000000|2022-06-24 07:00:00|26.58|24.05|27.33|24.73|28.14|25.46|26.58|24.05|0
1656054300000|2022-06-24 07:05:00|27.23|24.83|27.13|24.73|27.42|25.02|27.08|24.68|0
1656054600000|2022-06-24 07:10:00|27.14|24.74|27.27|24.87|27.3|24.9|27.08|24.68|0
1656054900000|2022-06-24 07:15:00|27.28|24.88|27.54|25.14|27.64|25.24|27.21|24.81|0
1656055200000|2022-06-24 07:20:00|27.55|25.15|27.58|25.18|27.6|25.2|27.45|25.05|0
1656055500000|2022-06-24 07:25:00|27.57|25.17|27.42|25.02|27.6|25.2|27.41|25.01|0
1656055800000|2022-06-24 07:30:00|27.43|25.03|27.26|24.86|27.44|25.04|27.22|24.82|0
1656056100000|2022-06-24 07:35:00|27.27|24.87|27.23|24.83|27.38|24.98|27.19|24.79|0
1656056400000|2022-06-24 07:40:00|27.24|24.84|27.12|24.72|27.3|24.9|27.1|24.7|0
1656056700000|2022-06-24 07:45:00|27.14|24.74|27.15|24.75|27.23|24.83|27.1|24.7|0
1656057000000|2022-06-24 07:50:00|27.16|24.76|27.15|24.75|27.16|24.76|27.01|24.61|0
1656057300000|2022-06-24 07:55:00|27.14|24.74|27.18|24.78|27.21|24.81|27.05|24.65|0
1656057600000|2022-06-24 08:00:00|27.13|24.73|27.21|24.81|27.27|24.87|27.02|24.62|0
1656057900000|2022-06-24 08:05:00|27.22|24.82|27.32|24.92|27.33|24.93|27.19|24.79|0
1656058200000|2022-06-24 08:10:00|27.31|24.91|27.4|25|27.45|25.05|27.24|24.84|0
1656058500000|2022-06-24 08:15:00|27.43|25.03|27.27|24.87|27.43|25.03|27.23|24.83|0
1656058800000|2022-06-24 08:20:00|27.26|24.86|27.48|25.08|27.59|25.19|27.26|24.86|0
1656059100000|2022-06-24 08:25:00|27.47|25.07|27.28|24.88|27.53|25.13|27.28|24.88|0
1656059400000|2022-06-24 08:30:00|27.29|24.89|27.21|24.81|27.38|24.98|27.2|24.8|0
1656059700000|2022-06-24 08:35:00|27.2|24.8|27.18|24.78|27.27|24.87|27.13|24.73|0
1656060000000|2022-06-24 08:40:00|27.19|24.79|27.15|24.75|27.22|24.82|27.12|24.72|0
1656060300000|2022-06-24 08:45:00|27.14|24.74|27.25|24.85|27.25|24.85|27.11|24.71|0
1656060600000|2022-06-24 08:50:00|27.26|24.86|27.23|24.83|27.35|24.95|27.18|24.78|0
1656060900000|2022-06-24 08:55:00|27.22|24.82|27.18|24.78|27.25|24.85|27.11|24.71|0
1656061200000|2022-06-24 09:00:00|27.2|24.8|27.24|24.84|27.28|24.88|27.16|24.76|0
1656061500000|2022-06-24 09:05:00|27.23|24.83|27.11|24.71|27.3|24.9|27.11|24.71|0
1656061800000|2022-06-24 09:10:00|27.12|24.72|27.05|24.65|27.14|24.74|27|24.6|0
1656062100000|2022-06-24 09:15:00|27.04|24.64|27.05|24.65|27.1|24.7|27.01|24.61|0
1656062400000|2022-06-24 09:20:00|27.04|24.64|27.06|24.66|27.09|24.69|27.02|24.62|0
1656062700000|2022-06-24 09:25:00|27.05|24.65|27.19|24.79|27.24|24.84|27.05|24.65|0
1656063000000|2022-06-24 09:30:00|27.18|24.78|27.11|24.71|27.25|24.85|27.11|24.71|0
1656063300000|2022-06-24 09:35:00|27.12|24.72|27.26|24.86|27.26|24.86|27.09|24.69|0
1656063600000|2022-06-24 09:40:00|27.25|24.85|27.11|24.71|27.27|24.87|27.1|24.7|0
1656063900000|2022-06-24 09:45:00|27.12|24.72|27.11|24.71|27.13|24.73|27.02|24.62|0
1656064200000|2022-06-24 09:50:00|27.12|24.72|27.08|24.68|27.2|24.8|27.06|24.66|0
1656064500000|2022-06-24 09:55:00|27.07|24.67|26.93|24.53|27.13|24.73|26.92|24.52|0
1656064800000|2022-06-24 10:00:00|26.92|24.52|26.81|24.41|26.96|24.56|26.78|24.38|0
1656065100000|2022-06-24 10:05:00|26.82|24.42|26.74|24.34|26.95|24.55|26.74|24.34|0
1656065400000|2022-06-24 10:10:00|26.73|24.33|26.79|24.39|26.83|24.43|26.73|24.33|0
1656065700000|2022-06-24 10:15:00|26.8|24.4|26.96|24.56|27.51|25.11|26.77|24.37|0
1656066000000|2022-06-24 10:20:00|26.94|24.54|26.83|24.43|26.98|24.58|26.41|24.01|0
1656066300000|2022-06-24 10:25:00|26.84|24.44|26.82|24.42|26.86|24.46|26.79|24.39|0
1656066600000|2022-06-24 10:30:00|26.83|24.43|26.65|24.25|26.85|24.45|26.65|24.25|0
1656066900000|2022-06-24 10:35:00|26.7|24.3|26.75|24.35|26.79|24.39|26.69|24.29|0
1656067200000|2022-06-24 10:40:00|26.77|24.37|26.81|24.41|26.85|24.45|26.75|24.35|0
1656067500000|2022-06-24 10:45:00|26.83|24.43|26.8|24.4|26.84|24.44|26.76|24.36|0
1656067800000|2022-06-24 10:50:00|26.79|24.39|26.84|24.44|26.91|24.51|26.76|24.36|0
1656068100000|2022-06-24 10:55:00|26.85|24.45|26.85|24.45|26.96|24.56|26.81|24.41|0
1656068400000|2022-06-24 11:00:00|26.87|24.47|26.9|24.5|26.92|24.52|26.82|24.42|0
1656068700000|2022-06-24 11:05:00|26.91|24.51|26.88|24.48|26.93|24.53|26.88|24.48|0
1656069000000|2022-06-24 11:10:00|26.9|24.5|26.8|24.4|26.93|24.53|26.79|24.39|0
1656069300000|2022-06-24 11:15:00|26.81|24.41|26.76|24.36|26.86|24.46|26.76|24.36|0
1656069600000|2022-06-24 11:20:00|26.75|24.35|26.76|24.36|26.82|24.42|26.73|24.33|0
1656069900000|2022-06-24 11:25:00|26.77|24.37|26.69|24.29|26.84|24.44|26.69|24.29|0
1656070200000|2022-06-24 11:30:00|26.68|24.28|26.63|24.23|26.73|24.33|26.58|24.18|0
1656070500000|2022-06-24 11:35:00|26.64|24.24|26.81|24.41|26.81|24.41|26.63|24.23|0
1656070800000|2022-06-24 11:40:00|26.83|24.43|26.2|23.8|26.86|24.46|25.78|23.38|0
1656071100000|2022-06-24 11:45:00|26.22|23.82|26.35|23.95|26.38|23.98|26.18|23.78|0
1656071400000|2022-06-24 11:50:00|26.34|23.94|26.25|23.85|26.36|23.96|26.25|23.85|0
1656071700000|2022-06-24 11:55:00|26.26|23.86|26.26|23.86|26.29|23.89|26.2|23.8|0
1656072000000|2022-06-24 12:00:00|26.25|23.85|26.18|23.78|26.34|23.94|26.15|23.75|0
1656072300000|2022-06-24 12:05:00|26.2|23.8|26.1|23.7|26.26|23.86|26.05|23.65|0
1656072600000|2022-06-24 12:10:00|26.11|23.71|26.09|23.69|26.11|23.71|26.05|23.65|0
1656072900000|2022-06-24 12:15:00|26.08|23.68|26.06|23.66|26.14|23.74|26.04|23.64|0
1656073200000|2022-06-24 12:20:00|26.05|23.65|26.21|23.81|26.23|23.83|26|23.6|0
1656073500000|2022-06-24 12:25:00|26.2|23.8|26.24|23.84|26.25|23.85|26.12|23.72|0
1656073800000|2022-06-24 12:30:00|26.26|23.86|26.29|23.89|26.29|23.89|25.91|23.51|0
1656074100000|2022-06-24 12:35:00|26.27|23.87|26.23|23.83|26.29|23.89|26.18|23.78|0
1656074400000|2022-06-24 12:40:00|26.24|23.84|26.14|23.74|26.24|23.84|26.11|23.71|0
1656074700000|2022-06-24 12:45:00|26.13|23.73|26.24|23.84|26.32|23.92|26.13|23.73|0
1656075000000|2022-06-24 12:50:00|26.26|23.86|26.33|23.93|26.35|23.95|26.26|23.86|0
1656075300000|2022-06-24 12:55:00|26.32|23.92|26.31|23.91|26.37|23.97|26.27|23.87|0
1656075600000|2022-06-24 13:00:00|26.33|23.93|26.2|23.8|26.34|23.94|26.18|23.78|0
1656075900000|2022-06-24 13:05:00|26.18|23.78|26.1|23.7|26.23|23.83|26.06|23.66|0
1656076200000|2022-06-24 13:10:00|26.08|23.68|26.13|23.73|26.18|23.78|26.08|23.68|0
1656076500000|2022-06-24 13:15:00|26.12|23.72|26.06|23.66|26.17|23.77|26.02|23.62|0
1656076800000|2022-06-24 13:20:00|26.05|23.65|25.96|23.56|26.08|23.68|25.93|23.53|0
1656077100000|2022-06-24 13:25:00|25.95|23.55|26.01|23.61|26.12|23.72|25.91|23.51|0
1656077400000|2022-06-24 13:30:00|26|23.6|25.42|23.02|26.02|23.62|25.42|23.02|0
1656077700000|2022-06-24 13:35:00|25.39|22.99|26.35|23.95|26.52|24.12|25.32|22.92|0
1656078000000|2022-06-24 13:40:00|26.34|23.94|26.32|23.92|26.44|24.04|25.84|23.44|0
1656078300000|2022-06-24 13:45:00|26.31|23.91|25.29|22.89|26.36|23.96|25.29|22.89|0
1656078600000|2022-06-24 13:50:00|25.3|22.9|25.54|23.14|25.64|23.24|25.21|22.81|0
1656078900000|2022-06-24 13:55:00|25.58|23.18|25.65|23.25|25.76|23.36|25.51|23.11|0
1656079200000|2022-06-24 14:00:00|25.34|22.94|25.45|23.05|25.85|23.45|24.39|22.07|0
1656079500000|2022-06-24 14:05:00|25.46|23.06|24.74|22.38|25.46|23.06|24.66|22.31|0
1656079800000|2022-06-24 14:10:00|24.71|22.36|25.3|22.9|25.39|22.99|24.69|22.34|0
1656080100000|2022-06-24 14:15:00|25.32|22.92|25.14|22.74|25.32|22.92|24.99|22.61|0
1656080400000|2022-06-24 14:20:00|25.13|22.73|25.29|22.89|25.4|23|25.04|22.66|0
1656080700000|2022-06-24 14:25:00|25.27|22.87|25.43|23.03|25.55|23.15|25.27|22.87|0
1656081000000|2022-06-24 14:30:00|25.39|22.99|25.44|23.04|25.54|23.14|25.33|22.93|0
1656081300000|2022-06-24 14:35:00|25.42|23.02|25.6|23.2|25.68|23.28|25.37|22.97|0
1656081600000|2022-06-24 14:40:00|25.59|23.19|25.7|23.3|25.82|23.42|25.59|23.19|0
1656081900000|2022-06-24 14:45:00|25.72|23.32|25.45|23.05|25.81|23.41|25.38|22.98|0
1656082200000|2022-06-24 14:50:00|25.4|23|25.47|23.07|25.58|23.18|25.4|23|0
1656082500000|2022-06-24 14:55:00|25.46|23.06|25.44|23.04|25.57|23.17|25.29|22.89|0
1656082800000|2022-06-24 15:00:00|25.41|23.01|25.14|22.75|25.45|23.05|25.13|22.74|0
1656083100000|2022-06-24 15:05:00|25.16|22.76|25.21|22.81|25.32|22.92|25.12|22.73|0
1656083400000|2022-06-24 15:10:00|25.19|22.79|25.41|23.01|25.41|23.01|25.18|22.78|0
1656083700000|2022-06-24 15:15:00|25.43|23.03|25.61|23.21|25.68|23.28|25.41|23.01|0
1656084000000|2022-06-24 15:20:00|25.62|23.22|25.49|23.09|25.63|23.23|25.43|23.03|0
1656084300000|2022-06-24 15:25:00|25.48|23.08|25.24|22.84|25.5|23.1|25.22|22.82|0
1656084600000|2022-06-24 15:30:00|25.22|22.82|25.35|22.95|25.35|22.95|25.22|22.82|0
1656084900000|2022-06-24 15:35:00|25.38|22.98|24.8|22.44|25.41|23.01|24.79|22.43|0
1656085200000|2022-06-24 15:40:00|24.84|22.47|24.8|22.44|24.87|22.5|24.74|22.39|0
1656085500000|2022-06-24 15:45:00|24.81|22.45|24.93|22.56|24.96|22.58|24.81|22.45|0
1656085800000|2022-06-24 15:50:00|24.92|22.55|24.79|22.43|24.98|22.6|24.72|22.36|0
1656086100000|2022-06-24 15:55:00|24.78|22.42|24.8|22.44|24.95|22.58|24.76|22.4|0
1656086400000|2022-06-24 16:00:00|24.79|22.43|24.65|22.31|24.86|22.49|24.61|22.26|0
1656086700000|2022-06-24 16:05:00|24.68|22.33|24.71|22.36|24.71|22.36|24.62|22.27|0
1656087000000|2022-06-24 16:10:00|24.7|22.35|24.43|22.1|24.97|22.59|24.39|22.07|0
1656087300000|2022-06-24 16:15:00|24.4|22.08|24.69|22.34|24.76|22.4|24.38|22.06|0
1656087600000|2022-06-24 16:20:00|24.68|22.33|25.09|22.7|25.16|22.77|24.66|22.32|0
1656087900000|2022-06-24 16:25:00|25.07|22.68|25.19|22.79|25.22|22.82|25.06|22.67|0
1656088200000|2022-06-24 16:30:00|25.17|22.78|24.75|22.39|25.21|22.81|24.66|22.31|0
1656088500000|2022-06-24 16:35:00|24.76|22.41|24.64|22.3|24.79|22.43|24.63|22.29|0
1656088800000|2022-06-24 16:40:00|24.63|22.29|24.45|22.12|24.67|22.32|24.43|22.1|0
1656089100000|2022-06-24 16:45:00|24.46|22.13|24.61|22.26|24.69|22.34|24.46|22.13|0
1656089400000|2022-06-24 16:50:00|24.58|22.24|24.5|22.16|24.63|22.28|24.5|22.16|0
1656089700000|2022-06-24 16:55:00|24.49|22.15|24.46|22.13|24.53|22.2|24.41|22.09|0
1656090000000|2022-06-24 17:00:00|24.47|22.14|24.37|22.04|24.52|22.18|24.29|21.98|0
1656090300000|2022-06-24 17:05:00|24.35|22.03|24.39|22.07|24.47|22.14|24.33|22.01|0
1656090600000|2022-06-24 17:10:00|24.38|22.05|24.27|21.96|24.38|22.05|24.27|21.96|0
1656090900000|2022-06-24 17:15:00|24.28|21.97|24.9|22.53|24.91|22.54|24.28|21.97|0
1656091200000|2022-06-24 17:20:00|24.89|22.52|24.89|22.52|24.96|22.59|24.83|22.47|0
1656091500000|2022-06-24 17:25:00|24.9|22.53|24.89|22.52|24.96|22.58|24.84|22.47|0
1656091800000|2022-06-24 17:30:00|24.88|22.51|24.86|22.5|24.98|22.6|24.82|22.45|0
1656092100000|2022-06-24 17:35:00|24.85|22.48|24.93|22.56|24.99|22.61|24.85|22.48|0
1656092400000|2022-06-24 17:40:00|24.96|22.58|24.83|22.46|25.01|22.62|24.79|22.43|0
1656092700000|2022-06-24 17:45:00|24.84|22.47|24.91|22.54|24.93|22.56|24.81|22.45|0
1656093000000|2022-06-24 17:50:00|24.9|22.52|25|22.62|25.01|22.63|24.82|22.46|0
1656093300000|2022-06-24 17:55:00|25.03|22.64|24|21.71|25.05|22.67|23.99|21.7|0
1656093600000|2022-06-24 18:00:00|23.99|21.7|23.99|21.7|24.03|21.74|23.89|21.62|0
1656093900000|2022-06-24 18:05:00|23.98|21.71|24.03|21.74|24.09|21.8|23.94|21.66|0
1656094200000|2022-06-24 18:10:00|24.02|21.73|23.92|21.65|24.02|21.73|23.86|21.58|0
1656094500000|2022-06-24 18:15:00|23.91|21.64|23.88|21.6|23.97|21.69|23.83|21.56|0
1656094800000|2022-06-24 18:20:00|23.87|21.59|23.92|21.64|23.99|21.71|23.85|21.58|0
1656095100000|2022-06-24 18:25:00|23.93|21.65|23.83|21.56|23.95|21.67|23.77|21.51|0
1656095400000|2022-06-24 18:30:00|23.82|21.55|23.71|21.45|23.84|21.57|23.69|21.43|0
1656095700000|2022-06-24 18:35:00|23.72|21.46|23.81|21.55|23.81|21.55|23.66|21.41|0
1656096000000|2022-06-24 18:40:00|23.83|21.56|24.04|21.75|24.06|21.77|23.71|21.45|0
1656096300000|2022-06-24 18:45:00|23.9|21.62|23.76|21.49|23.92|21.64|23.76|21.49|0
1656096600000|2022-06-24 18:50:00|23.77|21.5|23.77|21.5|23.82|21.56|23.75|21.49|0
1656096900000|2022-06-24 18:55:00|23.75|21.49|24.04|21.75|24.13|21.83|23.75|21.49|0
1656097200000|2022-06-24 19:00:00|24.01|21.73|24.29|21.98|24.35|22.03|24.01|21.73|0
1656097500000|2022-06-24 19:05:00|24.32|22|24.34|22.02|24.37|22.05|24.27|21.96|0
1656097800000|2022-06-24 19:10:00|24.36|22.04|24.29|21.98|24.4|22.07|24.29|21.98|0
1656098100000|2022-06-24 19:15:00|24.27|21.96|24.25|21.94|24.3|21.99|24.21|21.9|0
1656098400000|2022-06-24 19:20:00|24.24|21.93|24.74|22.38|24.78|22.42|24.19|21.89|0
1656098700000|2022-06-24 19:25:00|24.73|22.37|24.74|22.38|24.86|22.49|24.72|22.36|0
1656099000000|2022-06-24 19:30:00|24.75|22.39|24.34|22.03|24.75|22.39|24.2|21.9|0
1656099300000|2022-06-24 19:35:00|24.33|22.01|24.16|21.85|24.39|22.07|24.16|21.85|0
1656099600000|2022-06-24 19:40:00|24.14|21.84|24.03|21.74|24.17|21.87|24.03|21.74|0
1656099900000|2022-06-24 19:45:00|24.05|21.76|24.1|21.8|24.11|21.81|23.97|21.69|0
1656100200000|2022-06-24 19:50:00|24.17|21.87|24.39|21.51|24.44|21.88|23.95|21.31|0
1656100500000|2022-06-24 19:55:00|24.38|21.5|24.12|21.24|24.56|21.68|24.12|21.24|0
1656100800000|2022-06-24 20:00:00|24.09|21.21|24.6|22.25|24.97|22.28|24.04|21.16|0
1656101100000|2022-06-24 20:05:00|24.61|22.27|24.15|21.85|24.61|22.27|24.04|21.75|0
1656101400000|2022-06-24 20:10:00|24.17|21.86|24.21|21.91|24.26|21.95|24.12|21.82|0
1656313500000|2022-06-27 07:05:00|23.52|21.26|23.28|21.07|23.58|21.34|23.27|21.05|0
1656313800000|2022-06-27 07:10:00|23.29|21.08|23.3|21.08|23.37|21.15|23.2|20.99|0
1656314100000|2022-06-27 07:15:00|23.29|21.07|23.26|21.05|23.29|21.07|23.04|20.84|0
1656314400000|2022-06-27 07:20:00|23.25|21.03|23.03|20.84|23.25|21.04|23|20.81|0
1656314700000|2022-06-27 07:25:00|23.06|20.86|22.79|20.62|23.07|20.87|22.72|20.56|0
1656315000000|2022-06-27 07:30:00|22.77|20.6|22.47|20.33|22.81|20.64|22.47|20.33|0
1656315300000|2022-06-27 07:35:00|22.45|20.31|22.38|20.25|22.48|20.34|22.32|20.19|0
1656315600000|2022-06-27 07:40:00|22.41|20.27|22.66|20.5|22.67|20.51|22.39|20.26|0
1656315900000|2022-06-27 07:45:00|22.67|20.51|22.52|20.38|22.67|20.51|22.52|20.37|0
1656316200000|2022-06-27 07:50:00|22.53|20.39|22.4|20.27|22.53|20.39|22.36|20.23|0
1656316500000|2022-06-27 07:55:00|22.39|20.25|23.44|21.2|23.94|21.66|22.34|20.21|0
1656316800000|2022-06-27 08:00:00|23.43|21.21|23.45|21.21|23.53|21.29|23.35|21.12|0
1656317100000|2022-06-27 08:05:00|23.46|21.23|23.48|21.24|23.48|21.24|23.3|21.08|0
1656317400000|2022-06-27 08:10:00|23.49|21.25|23.34|21.12|23.51|21.27|23.34|21.12|0
1656317700000|2022-06-27 08:15:00|23.35|21.13|23.39|21.16|23.39|21.16|23.33|21.11|0
1656318000000|2022-06-27 08:20:00|23.37|21.15|23.47|21.24|23.48|21.24|23.35|21.13|0
1656318300000|2022-06-27 08:25:00|23.46|21.23|23.45|21.21|23.49|21.25|23.41|21.18|0
1656318600000|2022-06-27 08:30:00|23.44|21.22|23.51|21.27|23.53|21.29|23.43|21.2|0
1656318900000|2022-06-27 08:35:00|23.49|21.26|23.73|21.47|23.75|21.49|23.49|21.26|0
1656319200000|2022-06-27 08:40:00|23.72|21.46|23.72|21.46|23.79|21.52|23.67|21.42|0
1656319500000|2022-06-27 08:45:00|23.71|21.45|23.29|21.07|23.78|21.52|23.28|21.07|0
1656319800000|2022-06-27 08:50:00|23.28|21.06|23.44|21.21|23.44|21.21|23.25|21.04|0
1656320100000|2022-06-27 08:55:00|23.46|21.22|23.4|21.17|23.49|21.25|23.39|21.16|0
1656320400000|2022-06-27 09:00:00|23.41|21.18|23.43|21.2|23.43|21.2|23.37|21.15|0
1656320700000|2022-06-27 09:05:00|23.44|21.21|23.62|21.37|23.63|21.38|23.44|21.21|0
1656321000000|2022-06-27 09:10:00|23.61|21.36|23.44|21.21|23.61|21.36|23.35|21.13|0
1656321300000|2022-06-27 09:15:00|23.45|21.22|23.4|21.18|23.5|21.26|23.39|21.16|0
1656321600000|2022-06-27 09:20:00|23.39|21.17|23.38|21.15|23.41|21.18|23.3|21.08|0
1656321900000|2022-06-27 09:25:00|23.37|21.14|23.31|21.09|23.45|21.22|23.31|21.09|0
1656322200000|2022-06-27 09:30:00|23.34|21.11|23.41|21.18|23.41|21.18|23.28|21.06|0
1656322500000|2022-06-27 09:35:00|23.38|21.15|23.45|21.21|23.5|21.26|23.37|21.15|0
1656322800000|2022-06-27 09:40:00|23.43|21.2|23.4|21.17|23.51|21.27|23.39|21.16|0
1656323100000|2022-06-27 09:45:00|23.41|21.18|23.36|21.14|23.41|21.18|23.32|21.1|0
1656323400000|2022-06-27 09:50:00|23.38|21.15|23.46|21.23|23.46|21.23|23.34|21.12|0
1656323700000|2022-06-27 09:55:00|23.45|21.22|23.44|21.21|23.46|21.23|23.39|21.16|0
1656324000000|2022-06-27 10:00:00|23.43|21.2|23.45|21.21|23.52|21.28|23.38|21.16|0
1656324300000|2022-06-27 10:05:00|23.44|21.22|23.57|21.33|23.57|21.33|23.44|21.22|0
1656324600000|2022-06-27 10:10:00|23.56|21.32|23.64|21.39|23.64|21.39|23.55|21.31|0
1656324900000|2022-06-27 10:15:00|23.63|21.38|23.49|21.25|23.63|21.38|23.48|21.24|0
1656325200000|2022-06-27 10:20:00|23.48|21.24|23.56|21.32|23.56|21.32|23.46|21.23|0
1656325500000|2022-06-27 10:25:00|23.55|21.31|23.77|21.5|23.78|21.52|23.53|21.29|0
1656325800000|2022-06-27 10:30:00|23.74|21.51|23.24|21.03|23.8|21.53|23.24|21.03|0
1656326100000|2022-06-27 10:35:00|23.25|21.04|23.64|21.38|23.65|21.4|23.25|21.04|0
1656326400000|2022-06-27 10:40:00|23.62|21.37|23.53|21.29|23.71|21.46|23.52|21.28|0
1656326700000|2022-06-27 10:45:00|23.56|21.31|23.37|21.14|23.65|21.4|23.35|21.13|0
1656327000000|2022-06-27 10:50:00|23.38|21.15|23.32|21.1|23.4|21.17|23.31|21.09|0
1656327300000|2022-06-27 10:55:00|23.33|21.11|23.19|20.98|23.34|21.12|23.18|20.97|0
1656327600000|2022-06-27 11:00:00|23.18|20.97|23.15|20.94|23.23|21.02|23.14|20.93|0
1656327900000|2022-06-27 11:05:00|23.16|20.95|23.06|20.86|23.18|20.97|23.05|20.85|0
1656328200000|2022-06-27 11:10:00|23.05|20.85|23.01|20.82|23.07|20.87|23|20.81|0
1656328500000|2022-06-27 11:15:00|23|20.81|22.98|20.79|23.05|20.86|22.97|20.78|0
1656328800000|2022-06-27 11:20:00|22.99|20.8|23.01|20.82|23.01|20.82|22.98|20.79|0
1656329100000|2022-06-27 11:25:00|23|20.81|23.12|20.92|23.15|20.95|23|20.81|0
1656329400000|2022-06-27 11:30:00|23.11|20.91|22.94|20.76|23.12|20.92|22.94|20.76|0
1656329700000|2022-06-27 11:35:00|22.95|20.77|22.97|20.78|22.99|20.8|22.92|20.73|0
1656330000000|2022-06-27 11:40:00|22.96|20.77|22.95|20.76|22.99|20.8|22.93|20.74|0
1656330300000|2022-06-27 11:45:00|22.96|20.77|22.98|20.79|23.01|20.82|22.95|20.76|0
1656330600000|2022-06-27 11:50:00|22.96|20.77|23.01|20.82|23.03|20.83|22.96|20.77|0
1656330900000|2022-06-27 11:55:00|23.02|20.83|23.07|20.88|23.1|20.9|23.02|20.83|0
1656331200000|2022-06-27 12:00:00|23.06|20.87|23.04|20.85|23.09|20.89|23.01|20.82|0
1656331500000|2022-06-27 12:05:00|23.03|20.84|23.14|20.94|23.17|20.96|23.02|20.83|0
1656331800000|2022-06-27 12:10:00|23.15|20.95|23.14|20.94|23.25|21.04|23.07|20.87|0
1656332100000|2022-06-27 12:15:00|23.1|20.9|23.12|20.92|23.23|21.02|23.01|20.82|0
1656332400000|2022-06-27 12:20:00|23.11|20.91|23.2|20.99|23.21|21|23.1|20.9|0
1656332700000|2022-06-27 12:25:00|23.17|20.97|23.46|21.23|23.46|21.23|23.15|20.94|0
1656333000000|2022-06-27 12:30:00|23.42|21.19|23.66|21.4|23.7|21.44|23.35|21.13|0
1656333300000|2022-06-27 12:35:00|23.67|21.41|23.5|21.26|23.68|21.42|23.5|21.26|0
1656333600000|2022-06-27 12:40:00|23.51|21.27|23.43|21.2|23.55|21.31|23.38|21.16|0
1656333900000|2022-06-27 12:45:00|23.4|21.18|23.52|21.28|23.54|21.3|23.21|21|0
1656334200000|2022-06-27 12:50:00|23.53|21.29|23.68|21.43|23.69|21.43|23.47|21.24|0
1656334500000|2022-06-27 12:55:00|23.69|21.42|23.58|21.34|23.69|21.42|23.56|21.32|0
1656334800000|2022-06-27 13:00:00|23.56|21.32|23.45|21.21|23.58|21.34|23.41|21.18|0
1656335100000|2022-06-27 13:05:00|23.46|21.22|23.51|21.27|23.51|21.27|23.42|21.19|0
1656335400000|2022-06-27 13:10:00|23.52|21.28|23.4|21.17|23.57|21.32|23.39|21.16|0
1656335700000|2022-06-27 13:15:00|23.39|21.16|23.42|21.19|23.51|21.27|23.36|21.14|0
1656336000000|2022-06-27 13:20:00|23.43|21.2|23.36|21.14|23.44|21.21|23.28|21.07|0
1656336300000|2022-06-27 13:25:00|23.34|21.12|23.28|21.07|23.37|21.15|23.23|21.01|0
1656336600000|2022-06-27 13:30:00|23.26|21.05|23.78|21.51|23.82|21.55|22.94|20.75|0
1656336900000|2022-06-27 13:35:00|23.85|21.58|23.19|20.98|24.12|21.82|23.01|20.82|0
1656337200000|2022-06-27 13:40:00|23.21|21|23.61|21.36|23.69|21.44|23.21|21|0
1656337500000|2022-06-27 13:45:00|23.63|21.38|23.61|21.36|23.78|21.52|23.07|20.88|0
1656337800000|2022-06-27 13:50:00|23.63|21.38|22.94|20.75|23.7|21.44|22.92|20.73|0
1656338100000|2022-06-27 13:55:00|22.97|20.78|23.26|21.05|23.33|21.11|22.96|20.77|0
1656338400000|2022-06-27 14:00:00|23.27|20.95|22.57|20.42|23.27|20.96|22.48|20.34|0
1656338700000|2022-06-27 14:05:00|22.53|20.39|22.95|20.76|23.23|21.02|22.51|20.37|0
1656339000000|2022-06-27 14:10:00|22.93|20.74|23.07|20.87|23.24|21.03|22.87|20.69|0
1656339300000|2022-06-27 14:15:00|23.08|20.89|22.98|20.79|23.3|21.08|22.82|20.65|0
1656339600000|2022-06-27 14:20:00|22.97|20.78|23|20.81|23.16|20.96|22.67|20.51|0
1656339900000|2022-06-27 14:25:00|23.04|20.84|23.15|20.94|23.26|21.05|22.97|20.78|0
1656340200000|2022-06-27 14:30:00|23.23|21.02|22.88|20.7|23.26|21.05|22.67|20.51|0
1656340500000|2022-06-27 14:35:00|22.79|20.62|22.85|20.67|23.07|20.87|22.77|20.6|0
1656340800000|2022-06-27 14:40:00|22.86|20.68|22.57|20.42|22.96|20.77|22.55|20.41|0
1656341100000|2022-06-27 14:45:00|22.59|20.44|22.44|20.31|22.79|20.62|22.43|20.3|0
1656341400000|2022-06-27 14:50:00|22.42|20.29|22.66|20.5|23.06|20.86|22.17|20.06|0
1656341700000|2022-06-27 14:55:00|22.65|20.49|22.63|20.47|22.67|20.51|22.42|20.28|0
1656342000000|2022-06-27 15:00:00|22.6|20.45|22.76|20.59|22.82|20.65|22.54|20.39|0
1656342300000|2022-06-27 15:05:00|22.77|20.6|22.96|20.77|22.99|20.8|22.73|20.57|0
1656342600000|2022-06-27 15:10:00|23|20.81|22.65|20.49|23.05|20.85|22.57|20.42|0
1656342900000|2022-06-27 15:15:00|22.67|20.51|22.44|20.3|22.72|20.56|22.41|20.28|0
1656343200000|2022-06-27 15:20:00|22.45|20.31|22.65|20.49|22.68|20.52|22.11|20|0
1656343500000|2022-06-27 15:25:00|22.66|20.5|22.65|20.49|22.66|20.5|22.56|20.41|0
1656343800000|2022-06-27 15:30:00|22.64|20.48|22.88|20.7|22.89|20.71|22.64|20.48|0
1656344100000|2022-06-27 15:35:00|22.94|20.75|22.86|20.68|23.04|20.84|22.84|20.66|0
1656344400000|2022-06-27 15:40:00|22.85|20.67|22.66|20.5|22.89|20.71|22.6|20.45|0
1656344700000|2022-06-27 15:45:00|22.65|20.49|22.72|20.56|22.8|20.63|22.55|20.4|0
1656345000000|2022-06-27 15:50:00|22.74|20.58|22.85|20.68|22.88|20.7|22.72|20.56|0
1656345300000|2022-06-27 15:55:00|22.87|20.69|22.78|20.61|22.95|20.77|22.73|20.57|0
1656345600000|2022-06-27 16:00:00|22.81|20.64|23.09|20.89|23.18|20.97|22.72|20.56|0
1656345900000|2022-06-27 16:05:00|23.05|20.86|23.07|20.88|23.22|21.01|23.03|20.84|0
1656346200000|2022-06-27 16:10:00|23.1|20.9|23.14|20.94|23.22|21.01|23.03|20.84|0
1656346500000|2022-06-27 16:15:00|23.15|20.95|23|20.81|23.31|21.09|22.99|20.8|0
1656346800000|2022-06-27 16:20:00|22.99|20.8|23.23|21.02|23.24|21.03|22.95|20.76|0
1656347100000|2022-06-27 16:25:00|23.24|21.03|23.01|20.82|23.42|21.19|22.58|20.43|0
1656347400000|2022-06-27 16:30:00|23.04|20.85|23.19|20.98|23.26|21.04|23.03|20.84|0
1656347700000|2022-06-27 16:35:00|23.24|21.03|23.03|20.84|23.28|21.06|22.99|20.8|0
1656348000000|2022-06-27 16:40:00|23.04|20.85|22.81|20.64|23.07|20.88|22.81|20.64|0
1656348300000|2022-06-27 16:45:00|22.79|20.62|22.8|20.63|22.96|20.77|22.75|20.58|0
1656348600000|2022-06-27 16:50:00|22.81|20.64|22.67|20.51|22.85|20.67|22.63|20.48|0
1656348900000|2022-06-27 16:55:00|22.65|20.49|22.69|20.53|22.86|20.68|22.63|20.48|0
1656349200000|2022-06-27 17:00:00|22.64|20.49|22.97|20.78|23.05|20.85|22.64|20.49|0
1656349500000|2022-06-27 17:05:00|22.98|20.79|22.99|20.8|23.19|20.98|22.98|20.79|0
1656349800000|2022-06-27 17:10:00|22.97|20.78|22.82|20.64|23.08|20.89|22.72|20.56|0
1656350100000|2022-06-27 17:15:00|22.83|20.65|22.8|20.63|22.96|20.77|22.72|20.55|0
1656350400000|2022-06-27 17:20:00|22.78|20.61|22.85|20.67|22.95|20.76|22.74|20.57|0
1656350700000|2022-06-27 17:25:00|22.81|20.64|22.95|20.76|23|20.81|22.81|20.64|0
1656351000000|2022-06-27 17:30:00|22.98|20.79|23.07|20.87|23.11|20.91|22.94|20.75|0
1656351300000|2022-06-27 17:35:00|23.08|20.88|23.04|20.85|23.18|20.97|23|20.81|0
1656351600000|2022-06-27 17:40:00|23.07|20.87|23.26|21.04|23.34|21.12|23.01|20.82|0
1656351900000|2022-06-27 17:45:00|23.27|21.05|23.33|21.11|23.46|21.23|23.24|21.02|0
1656352200000|2022-06-27 17:50:00|23.29|21.07|23.23|21.02|23.36|21.14|23.16|20.95|0
1656352500000|2022-06-27 17:55:00|23.21|21|23.32|21.1|23.34|21.11|23.2|20.99|0
1656352800000|2022-06-27 18:00:00|23.34|21.11|22.69|20.53|23.44|21.21|22.63|20.47|0
1656353100000|2022-06-27 18:05:00|22.68|20.52|22.8|20.63|22.9|20.72|22.66|20.5|0
1656353400000|2022-06-27 18:10:00|22.79|20.62|22.68|20.52|22.88|20.7|22.61|20.46|0
1656353700000|2022-06-27 18:15:00|22.66|20.5|22.45|20.31|22.66|20.51|22.45|20.31|0
1656354000000|2022-06-27 18:20:00|22.44|20.3|22.54|20.4|22.61|20.46|22.43|20.3|0
1656354300000|2022-06-27 18:25:00|22.57|20.42|22.44|20.31|22.61|20.46|22.33|20.2|0
1656354600000|2022-06-27 18:30:00|22.47|20.33|22.24|20.13|22.54|20.4|22.24|20.13|0
1656354900000|2022-06-27 18:35:00|22.23|20.12|22.14|20.04|22.31|20.19|22.1|20|0
1656355200000|2022-06-27 18:40:00|22.16|20.03|22.28|20.15|22.34|20.21|22.14|20.03|0
1656355500000|2022-06-27 18:45:00|22.29|20.16|22.2|20.08|22.4|20.26|22.15|20.04|0
1656355800000|2022-06-27 18:50:00|22.21|20.09|22.33|20.2|22.41|20.27|22.21|20.09|0
1656356100000|2022-06-27 18:55:00|22.32|20.19|22.44|20.3|22.46|20.32|22.24|20.12|0
1656356400000|2022-06-27 19:00:00|22.46|20.32|22.78|20.61|22.82|20.64|22.38|20.25|0
1656356700000|2022-06-27 19:05:00|22.79|20.62|22.54|20.39|22.93|20.75|22.49|20.35|0
1656357000000|2022-06-27 19:10:00|22.56|20.41|22.26|20.14|22.57|20.42|22.25|20.13|0
1656357300000|2022-06-27 19:15:00|22.28|20.16|22.21|20.1|22.33|20.21|22.16|20.05|0
1656357600000|2022-06-27 19:20:00|22.22|20.11|22.36|20.23|22.4|20.27|22.2|20.09|0
1656357900000|2022-06-27 19:25:00|22.32|20.2|22.31|20.19|22.41|20.28|22.17|20.06|0
1656358200000|2022-06-27 19:30:00|22.32|20.2|22.53|20.38|22.54|20.4|22.32|20.2|0
1656358500000|2022-06-27 19:35:00|22.52|20.37|22.71|20.55|22.8|20.63|22.52|20.37|0
1656358800000|2022-06-27 19:40:00|22.73|20.57|22.3|20.17|22.78|20.61|22.3|20.17|0
1656359100000|2022-06-27 19:45:00|22.32|20.19|22.33|20.2|22.53|20.38|22.14|20.03|0
1656359400000|2022-06-27 19:50:00|22.56|20.41|22.8|20.62|22.93|20.75|22.56|20.41|0
1656359700000|2022-06-27 19:55:00|22.77|20.6|22.38|20.25|22.8|20.62|22.38|20.25|0
1656360000000|2022-06-27 20:00:00|22.28|20.16|22.26|20.14|22.37|20.24|22.15|20.04|0
1656360300000|2022-06-27 20:05:00|22.25|20.13|22.18|20.07|22.32|20.2|22.18|20.07|0
1656360600000|2022-06-27 20:10:00|22.19|20.08|22.23|20.12|22.27|20.15|22.14|20.03|0
1656360900000|2022-06-27 20:15:00|22.18|20.07|22.17|20.06|22.2|20.09|22.12|20.02|0
1656361200000|2022-06-27 20:20:00|22.18|20.07|22.12|20.01|22.63|20.48|22.05|19.95|0
1656361500000|2022-06-27 20:25:00|22.13|20.02|22.21|20.1|22.21|20.1|22.09|19.99|0
1656361800000|2022-06-27 20:30:00|22.2|20.09|22.21|20.1|22.23|20.12|22.17|20.06|0
1656362100000|2022-06-27 20:35:00|22.22|20.11|22.19|20.08|22.22|20.11|22.13|20.03|0
1656362400000|2022-06-27 20:40:00|22.2|20.09|22.21|20.09|22.23|20.12|22.18|20.07|0
1656362700000|2022-06-27 20:45:00|22.2|20.08|22.15|20.04|22.2|20.08|22.12|20.01|0
1656363000000|2022-06-27 20:50:00|22.14|20.03|22.16|20.05|22.19|20.07|22.11|20|0
1656363300000|2022-06-27 20:55:00|22.15|20.04|22.17|20.06|22.19|20.07|22.14|20.03|0
1656363600000|2022-06-27 21:00:00|22.16|20.05|22.13|20.02|22.17|20.05|22.13|20.02|0
1656363900000|2022-06-27 21:05:00|22.12|20.01|22.12|20.01|22.13|20.02|22.11|20.01|0
1656364200000|2022-06-27 21:10:00|22.11|20|22.12|20.01|22.12|20.01|22.11|20|0
1656364500000|2022-06-27 21:15:00|22.11|20|22.12|20.02|22.12|20.02|22.11|20|0
1656364800000|2022-06-27 21:20:00|22.13|20.01|22.13|20.02|22.13|20.03|22.12|20.01|0
1656365100000|2022-06-27 21:25:00|22.14|20.03|22.13|20.02|22.14|20.03|22.13|20.02|0
1656365400000|2022-06-27 21:30:00|22.14|20.03|22.13|20.02|22.14|20.03|22.13|20.02|0
1656365700000|2022-06-27 21:35:00|22.14|20.03|22.18|20.06|22.18|20.06|22.14|20.03|0
1656366000000|2022-06-27 21:40:00|22.17|20.07|22.22|20.1|22.22|20.1|22.17|20.07|0
1656366300000|2022-06-27 21:45:00|22.21|20.09|22.18|20.07|22.22|20.1|22.18|20.07|0
1656366600000|2022-06-27 21:50:00|22.19|20.08|22.18|20.07|22.2|20.09|22.17|20.06|0
1656366900000|2022-06-27 21:55:00|22.17|20.06|22.17|20.06|22.18|20.07|22.15|20.04|0
1656367200000|2022-06-27 22:00:00|22.08|19.98|22.29|20.16|22.3|20.18|22.07|19.97|0
1656367500000|2022-06-27 22:05:00|22.28|20.17|22.25|20.13|22.3|20.18|22.25|20.13|0
1656367800000|2022-06-27 22:10:00|22.26|20.14|22.27|20.15|22.32|20.2|22.21|20.1|0
1656368100000|2022-06-27 22:15:00|22.25|20.13|22.31|20.19|22.31|20.19|22.25|20.13|0
1656368400000|2022-06-27 22:20:00|22.3|20.18|22.31|20.19|22.33|20.21|22.29|20.17|0
1656368700000|2022-06-27 22:25:00|22.32|20.2|22.28|20.15|22.32|20.2|22.25|20.13|0
1656369000000|2022-06-27 22:30:00|22.29|20.16|22.27|20.15|22.31|20.18|22.26|20.14|0
1656369300000|2022-06-27 22:35:00|22.26|20.14|22.28|20.16|22.29|20.17|22.25|20.13|0
1656369600000|2022-06-27 22:40:00|22.27|20.15|22.16|20.05|22.3|20.17|22.16|20.05|0
1656369900000|2022-06-27 22:45:00|22.15|20.04|22.12|20.01|22.15|20.04|22.09|19.98|0
1656370200000|2022-06-27 22:50:00|22.11|20.02|22.09|19.99|22.13|20.02|22.08|19.98|0
1656370500000|2022-06-27 22:55:00|22.08|19.98|22.09|19.99|22.09|19.99|22.07|19.97|0
1656370800000|2022-06-27 23:00:00|22.08|19.98|22.15|20.04|22.15|20.04|21.99|19.9|0
1656371100000|2022-06-27 23:05:00|22.16|20.05|22.1|20|22.18|20.07|22.1|20|0
1656371400000|2022-06-27 23:10:00|22.09|19.99|22.1|19.99|22.13|20.03|22.05|19.95|0
1656371700000|2022-06-27 23:15:00|22.09|20|22.1|20|22.14|20.04|22.09|19.99|0
1656372000000|2022-06-27 23:20:00|22.09|19.99|22.11|20|22.12|20.02|22.09|19.99|0
1656372300000|2022-06-27 23:25:00|22.1|19.99|22.1|19.99|22.12|20.01|22.09|19.98|0
1656372600000|2022-06-27 23:30:00|22.09|20|22.13|20.02|22.13|20.02|22.09|19.99|0
1656372900000|2022-06-27 23:35:00|22.14|20.03|22.14|20.03|22.15|20.04|22.13|20.02|0
1656373200000|2022-06-27 23:40:00|22.15|20.04|22.18|20.07|22.18|20.07|22.14|20.03|0
1656373500000|2022-06-27 23:45:00|22.17|20.06|22.11|20|22.17|20.06|22.11|20|0
1656373800000|2022-06-27 23:50:00|22.12|20.01|22.24|20.12|22.24|20.12|22.11|20|0
1656374100000|2022-06-27 23:55:00|22.25|20.13|22.12|20.02|22.25|20.13|22.12|20.02|0
1656374400000|2022-06-28 00:00:00|22.14|20.03|21.92|19.83|22.15|20.04|21.83|19.75|0
1656374700000|2022-06-28 00:05:00|21.91|19.82|21.83|19.75|21.94|19.85|21.8|19.72|0
1656375000000|2022-06-28 00:10:00|21.84|19.76|21.87|19.79|21.88|19.79|21.79|19.71|0
1656375300000|2022-06-28 00:15:00|21.86|19.78|21.87|19.79|21.87|19.79|21.82|19.74|0
1656375600000|2022-06-28 00:20:00|21.88|19.8|21.93|19.85|21.96|19.87|21.88|19.8|0
1656375900000|2022-06-28 00:25:00|21.92|19.83|21.91|19.82|21.94|19.85|21.9|19.81|0
1656376200000|2022-06-28 00:30:00|21.92|19.83|21.88|19.79|22.14|20.03|21.88|19.79|0
1656376500000|2022-06-28 00:35:00|21.89|19.8|21.92|19.83|21.93|19.84|21.88|19.79|0
1656376800000|2022-06-28 00:40:00|21.91|19.84|21.91|19.82|21.93|19.84|21.89|19.8|0
1656377100000|2022-06-28 00:45:00|21.93|19.83|21.97|19.88|22.01|19.91|21.91|19.82|0
1656377400000|2022-06-28 00:50:00|21.96|19.87|22.05|19.95|22.11|20|21.96|19.87|0
1656377700000|2022-06-28 00:55:00|22.06|19.96|21.98|19.89|22.06|19.96|21.98|19.89|0
1656378000000|2022-06-28 01:00:00|21.99|19.9|21.97|19.88|22|19.91|21.96|19.87|0
1656378300000|2022-06-28 01:05:00|21.96|19.87|21.97|19.88|22.01|19.91|21.95|19.86|0
1656378600000|2022-06-28 01:10:00|21.96|19.87|21.91|19.83|22|19.9|21.9|19.82|0
1656378900000|2022-06-28 01:15:00|21.9|19.82|21.89|19.81|21.96|19.87|21.89|19.81|0
1656379200000|2022-06-28 01:20:00|21.9|19.82|22.01|19.91|22.01|19.91|21.89|19.8|0
1656379500000|2022-06-28 01:25:00|22|19.92|22.15|20.04|22.19|20.08|21.98|19.88|0
1656379800000|2022-06-28 01:30:00|22.14|20.03|22.17|20.06|22.23|20.11|22.07|19.97|0
1656380100000|2022-06-28 01:35:00|22.16|20.05|22.11|20|22.2|20.09|22.06|19.96|0
1656380400000|2022-06-28 01:40:00|22.1|19.99|22.18|20.07|22.18|20.07|22.07|19.97|0
1656380700000|2022-06-28 01:45:00|22.19|20.08|22.48|20.34|22.49|20.35|22.18|20.07|0
1656381000000|2022-06-28 01:50:00|22.49|20.35|22.6|20.45|22.62|20.47|22.42|20.29|0
1656381300000|2022-06-28 01:55:00|22.62|20.47|22.74|20.58|22.8|20.63|22.58|20.43|0
1656381600000|2022-06-28 02:00:00|22.73|20.57|22.62|20.46|22.73|20.57|22.57|20.42|0
1656381900000|2022-06-28 02:05:00|22.61|20.45|22.47|20.33|22.61|20.45|22.46|20.32|0
1656382200000|2022-06-28 02:10:00|22.46|20.32|22.57|20.42|22.58|20.43|22.46|20.32|0
1656382500000|2022-06-28 02:15:00|22.58|20.43|22.59|20.44|22.59|20.44|22.49|20.35|0
1656382800000|2022-06-28 02:20:00|22.58|20.43|22.73|20.57|22.82|20.64|22.58|20.43|0
1656383100000|2022-06-28 02:25:00|22.74|20.58|23.04|20.84|23.17|20.96|22.67|20.51|0
1656383400000|2022-06-28 02:30:00|23.07|20.87|22.95|20.77|23.12|20.92|22.95|20.77|0
1656383700000|2022-06-28 02:35:00|22.94|20.75|22.93|20.74|23|20.81|22.89|20.71|0
1656384000000|2022-06-28 02:40:00|22.92|20.73|22.96|20.77|23|20.81|22.89|20.71|0
1656384300000|2022-06-28 02:45:00|22.95|20.75|22.87|20.69|23.03|20.84|22.85|20.67|0
1656384600000|2022-06-28 02:50:00|22.88|20.7|22.82|20.65|22.88|20.7|22.77|20.6|0
1656384900000|2022-06-28 02:55:00|22.83|20.66|22.79|20.62|22.84|20.66|22.75|20.59|0
1656385200000|2022-06-28 03:00:00|22.76|20.6|22.77|20.61|22.83|20.65|22.76|20.6|0
1656385500000|2022-06-28 03:05:00|22.79|20.62|22.6|20.45|22.8|20.63|22.55|20.4|0
1656385800000|2022-06-28 03:10:00|22.61|20.46|22.68|20.52|22.69|20.53|22.6|20.45|0
1656386100000|2022-06-28 03:15:00|22.69|20.53|22.68|20.52|22.75|20.58|22.65|20.49|0
1656386400000|2022-06-28 03:20:00|22.69|20.53|22.73|20.56|22.78|20.61|22.69|20.53|0
1656386700000|2022-06-28 03:25:00|22.71|20.55|22.53|20.39|22.71|20.55|22.49|20.35|0
1656387000000|2022-06-28 03:30:00|22.51|20.37|22.52|20.38|22.53|20.39|22.42|20.28|0
1656387300000|2022-06-28 03:35:00|22.53|20.39|22.57|20.42|22.58|20.43|22.49|20.35|0
1656387600000|2022-06-28 03:40:00|22.56|20.41|22.53|20.38|22.56|20.42|22.51|20.37|0
1656387900000|2022-06-28 03:45:00|22.52|20.37|22.47|20.33|22.53|20.38|22.44|20.3|0
1656388200000|2022-06-28 03:50:00|22.48|20.34|22.54|20.39|22.58|20.43|22.45|20.31|0
1656388500000|2022-06-28 03:55:00|22.55|20.4|22.52|20.37|22.59|20.44|22.52|20.37|0
1656388800000|2022-06-28 04:00:00|22.5|20.36|22.43|20.3|22.54|20.39|22.43|20.3|0
1656389100000|2022-06-28 04:05:00|22.44|20.29|22.47|20.33|22.5|20.36|22.41|20.28|0
1656389400000|2022-06-28 04:10:00|22.48|20.34|22.48|20.34|22.51|20.37|22.47|20.33|0
1656389700000|2022-06-28 04:15:00|22.49|20.36|22.67|20.51|22.68|20.52|22.49|20.35|0
1656390000000|2022-06-28 04:20:00|22.66|20.5|22.62|20.47|22.69|20.53|22.61|20.46|0
1656390300000|2022-06-28 04:25:00|22.63|20.46|22.59|20.44|22.67|20.51|22.58|20.43|0
1656390600000|2022-06-28 04:30:00|22.58|20.43|22.39|20.25|22.59|20.44|22.39|20.25|0
1656390900000|2022-06-28 04:35:00|22.38|20.22|22.37|20.24|22.39|20.25|22.33|20.2|0
1656391200000|2022-06-28 04:40:00|22.36|20.23|22.44|20.3|22.46|20.32|22.35|20.22|0
1656391500000|2022-06-28 04:45:00|22.43|20.29|22.44|20.3|22.48|20.34|22.42|20.29|0
1656391800000|2022-06-28 04:50:00|22.45|20.31|22.52|20.38|22.56|20.41|22.44|20.3|0
1656392100000|2022-06-28 04:55:00|22.51|20.37|22.51|20.37|22.56|20.41|22.51|20.37|0
1656392400000|2022-06-28 05:00:00|22.52|20.38|22.46|20.32|22.52|20.38|22.34|20.21|0
1656392700000|2022-06-28 05:05:00|22.47|20.33|22.35|20.22|22.51|20.37|22.33|20.2|0
1656393000000|2022-06-28 05:10:00|22.33|20.21|22.36|20.23|22.4|20.27|22.32|20.2|0
1656393300000|2022-06-28 05:15:00|22.35|20.22|22.39|20.26|22.41|20.28|22.34|20.22|0
1656393600000|2022-06-28 05:20:00|22.4|20.27|22.41|20.28|22.45|20.31|22.38|20.25|0
1656393900000|2022-06-28 05:25:00|22.43|20.29|22.41|20.27|22.47|20.33|22.35|20.22|0
1656394200000|2022-06-28 05:30:00|22.39|20.25|22.32|20.19|22.42|20.28|22.32|20.19|0
1656394500000|2022-06-28 05:35:00|22.33|20.2|22.21|20.09|22.33|20.2|22.14|20.03|0
1656394800000|2022-06-28 05:40:00|22.2|20.08|22.26|20.14|22.29|20.17|22.17|20.06|0
1656395100000|2022-06-28 05:45:00|22.24|20.12|22.23|20.11|22.29|20.17|22.19|20.08|0
1656395400000|2022-06-28 05:50:00|22.24|20.12|22.26|20.14|22.28|20.16|22.2|20.09|0
1656395700000|2022-06-28 05:55:00|22.25|20.13|22.24|20.12|22.26|20.14|22.17|20.06|0
1656396000000|2022-06-28 06:00:00|22.19|20.08|21.99|19.9|22.21|20.1|21.99|19.9|0
1656396300000|2022-06-28 06:05:00|22.03|19.93|21.68|19.61|22.06|19.96|21.65|19.58|0
1656396600000|2022-06-28 06:10:00|21.69|19.62|21.51|19.46|21.7|19.63|21.33|19.29|0
1656396900000|2022-06-28 06:15:00|21.52|19.47|21.48|19.44|21.55|19.5|21.37|19.33|0
1656397200000|2022-06-28 06:20:00|21.49|19.45|21.48|19.44|21.51|19.47|21.42|19.38|0
1656397500000|2022-06-28 06:25:00|21.49|19.45|21.44|19.4|21.5|19.45|21.43|19.39|0
1656397800000|2022-06-28 06:30:00|21.43|19.39|21.53|19.48|21.57|19.51|21.42|19.38|0
1656398100000|2022-06-28 06:35:00|21.52|19.47|21.55|19.5|21.65|19.59|21.52|19.47|0
1656398400000|2022-06-28 06:40:00|21.58|19.52|21.47|19.42|21.59|19.53|21.44|19.39|0
1656398700000|2022-06-28 06:45:00|21.48|19.44|21.48|19.43|21.52|19.47|21.42|19.38|0
1656399000000|2022-06-28 06:50:00|21.47|19.42|21.81|19.73|21.81|19.73|21.46|19.41|0
1656399300000|2022-06-28 06:55:00|21.82|19.74|21.88|19.8|21.91|19.83|21.81|19.73|0
1656399600000|2022-06-28 07:00:00|21.89|19.74|21.73|19.66|21.89|19.76|21.64|19.58|0
1656399900000|2022-06-28 07:05:00|21.75|19.68|21.92|19.83|21.99|19.89|21.73|19.66|0
1656400200000|2022-06-28 07:10:00|21.93|19.84|21.52|19.47|21.93|19.84|21.42|19.38|0
1656400500000|2022-06-28 07:15:00|21.54|19.49|21.76|19.69|21.76|19.69|21.5|19.46|0
1656400800000|2022-06-28 07:20:00|21.75|19.68|21.89|19.81|22|19.91|21.72|19.65|0
1656401100000|2022-06-28 07:25:00|21.9|19.82|22.19|20.08|22.23|20.12|21.89|19.8|0
1656401400000|2022-06-28 07:30:00|22.18|20.07|22.6|20.45|22.68|20.52|22.18|20.07|0
1656401700000|2022-06-28 07:35:00|22.63|20.47|22.71|20.55|22.71|20.55|22.48|20.34|0
1656402000000|2022-06-28 07:40:00|22.68|20.52|22.71|20.55|22.73|20.56|22.61|20.45|0
1656402300000|2022-06-28 07:45:00|22.72|20.57|22.85|20.67|22.92|20.74|22.62|20.46|0
1656402600000|2022-06-28 07:50:00|22.83|20.66|22.61|20.46|22.87|20.69|22.55|20.4|0
1656402900000|2022-06-28 07:55:00|22.59|20.45|22.52|20.38|22.64|20.49|22.51|20.37|0
1656403200000|2022-06-28 08:00:00|22.54|20.37|22.35|20.23|22.56|20.42|22.34|20.22|0
1656403500000|2022-06-28 08:05:00|22.37|20.24|22.43|20.29|22.43|20.29|22.26|20.14|0
1656403800000|2022-06-28 08:10:00|22.41|20.28|22.43|20.29|22.45|20.31|22.39|20.25|0
1656404100000|2022-06-28 08:15:00|22.44|20.3|22.42|20.28|22.46|20.32|22.34|20.21|0
1656404400000|2022-06-28 08:20:00|22.41|20.27|22.69|20.53|22.75|20.58|22.27|20.15|0
1656404700000|2022-06-28 08:25:00|22.68|20.52|22.63|20.47|22.7|20.54|22.6|20.45|0
1656405000000|2022-06-28 08:30:00|22.62|20.48|22.74|20.57|22.74|20.57|22.62|20.46|0
1656405300000|2022-06-28 08:35:00|22.76|20.59|22.55|20.4|22.76|20.59|22.54|20.39|0
1656405600000|2022-06-28 08:40:00|22.56|20.41|22.68|20.52|22.69|20.53|22.56|20.41|0
1656405900000|2022-06-28 08:45:00|22.69|20.53|22.66|20.5|22.72|20.56|22.61|20.46|0
1656406200000|2022-06-28 08:50:00|22.64|20.49|22.57|20.42|22.66|20.5|22.57|20.42|0
1656406500000|2022-06-28 08:55:00|22.56|20.41|22.42|20.29|22.57|20.42|22.41|20.28|0
1656406800000|2022-06-28 09:00:00|22.44|20.31|22.43|20.3|22.48|20.34|22.4|20.27|0
1656407100000|2022-06-28 09:05:00|22.45|20.31|22.38|20.25|22.45|20.31|22.35|20.23|0
1656407400000|2022-06-28 09:10:00|22.37|20.24|22.29|20.17|22.37|20.24|22.26|20.14|0
1656407700000|2022-06-28 09:15:00|22.27|20.15|21.97|19.88|22.46|20.32|21.96|19.87|0
1656408000000|2022-06-28 09:20:00|21.95|19.86|21.94|19.85|21.97|19.88|21.87|19.78|0
1656408300000|2022-06-28 09:25:00|21.95|19.86|21.88|19.8|21.95|19.86|21.84|19.76|0
1656408600000|2022-06-28 09:30:00|21.89|19.81|22.04|19.94|22.06|19.96|21.86|19.78|0
1656408900000|2022-06-28 09:35:00|22.03|19.93|22.13|20.02|22.17|20.06|22.01|19.91|0
1656409200000|2022-06-28 09:40:00|22.12|20.03|22.19|20.08|22.21|20.1|22.11|20.01|0
1656409500000|2022-06-28 09:45:00|22.18|20.07|22.18|20.07|22.23|20.11|22.1|20|0
1656409800000|2022-06-28 09:50:00|22.17|20.06|22.09|19.99|22.17|20.06|22|19.91|0
1656410100000|2022-06-28 09:55:00|22.1|20|22.17|20.06|22.21|20.1|22.05|19.95|0
1656410400000|2022-06-28 10:00:00|22.18|20.07|22.15|20.04|22.18|20.07|22.07|19.97|0
1656410700000|2022-06-28 10:05:00|22.16|20.05|22.2|20.08|22.22|20.1|22.11|20|0
1656411000000|2022-06-28 10:10:00|22.24|20.12|22.22|20.11|22.25|20.13|22.17|20.05|0
1656411300000|2022-06-28 10:15:00|22.23|20.1|22.19|20.07|22.23|20.11|22.16|20.05|0
1656411600000|2022-06-28 10:20:00|22.2|20.08|22.09|19.98|22.2|20.08|22.05|19.95|0
1656411900000|2022-06-28 10:25:00|22.11|20|22.08|19.98|22.14|20.03|22.06|19.96|0
1656412200000|2022-06-28 10:30:00|22.09|19.99|21.97|19.88|22.1|19.99|21.97|19.87|0
1656412500000|2022-06-28 10:35:00|21.98|19.89|22.01|19.91|22.04|19.94|21.98|19.89|0
1656412800000|2022-06-28 10:40:00|22|19.9|22.06|19.95|22.12|20.01|21.97|19.88|0
1656413100000|2022-06-28 10:45:00|22.08|19.96|22.06|19.96|22.1|20|22.01|19.91|0
1656413400000|2022-06-28 10:50:00|22.07|19.97|21.97|19.88|22.09|19.99|21.97|19.88|0
1656413700000|2022-06-28 10:55:00|21.98|19.87|21.92|19.83|22.01|19.92|21.88|19.8|0
1656414000000|2022-06-28 11:00:00|21.93|19.84|22.02|19.93|22.07|19.97|21.92|19.83|0
1656414300000|2022-06-28 11:05:00|22.05|19.95|21.9|19.82|22.06|19.96|21.9|19.82|0
1656414600000|2022-06-28 11:10:00|21.89|19.81|21.9|19.82|21.96|19.87|21.88|19.8|0
1656414900000|2022-06-28 11:15:00|21.92|19.84|21.92|19.84|21.95|19.86|21.9|19.82|0
1656415200000|2022-06-28 11:20:00|21.91|19.83|21.91|19.82|21.96|19.86|21.9|19.81|0
1656415500000|2022-06-28 11:25:00|21.92|19.83|21.8|19.72|21.97|19.88|21.79|19.72|0
1656415800000|2022-06-28 11:30:00|21.81|19.73|21.84|19.76|21.86|19.78|21.8|19.73|0
1656416100000|2022-06-28 11:35:00|21.86|19.77|21.9|19.81|21.93|19.84|21.83|19.75|0
1656416400000|2022-06-28 11:40:00|21.91|19.82|21.84|19.76|21.93|19.84|21.84|19.76|0
1656416700000|2022-06-28 11:45:00|21.85|19.77|21.88|19.8|21.9|19.81|21.84|19.76|0
1656417000000|2022-06-28 11:50:00|21.89|19.81|21.93|19.84|21.98|19.89|21.88|19.8|0
1656417300000|2022-06-28 11:55:00|21.94|19.85|21.9|19.82|22.01|19.92|21.89|19.81|0
1656417600000|2022-06-28 12:00:00|21.91|19.83|21.89|19.81|21.97|19.88|21.86|19.78|0
1656417900000|2022-06-28 12:05:00|21.9|19.82|21.96|19.86|21.99|19.89|21.88|19.8|0
1656418200000|2022-06-28 12:10:00|21.95|19.87|21.99|19.89|22.04|19.94|21.95|19.86|0
1656418500000|2022-06-28 12:15:00|22.01|19.91|22.15|20.04|22.18|20.07|21.94|19.85|0
1656418800000|2022-06-28 12:20:00|22.16|20.05|22.24|20.12|22.36|20.23|22.13|20.02|0
1656419100000|2022-06-28 12:25:00|22.25|20.13|22.49|20.35|22.51|20.37|22.24|20.12|0
1656419400000|2022-06-28 12:30:00|22.48|20.34|22.59|20.43|22.61|20.45|22.35|20.23|0
1656419700000|2022-06-28 12:35:00|22.57|20.42|22.41|20.27|22.59|20.43|22.39|20.25|0
1656420000000|2022-06-28 12:40:00|22.4|20.26|22.33|20.2|22.4|20.26|22.24|20.12|0
1656420300000|2022-06-28 12:45:00|22.32|20.19|22.28|20.16|22.32|20.19|22.25|20.13|0
1656420600000|2022-06-28 12:50:00|22.27|20.15|22.24|20.12|22.33|20.2|22.2|20.08|0
1656420900000|2022-06-28 12:55:00|22.25|20.13|22.21|20.09|22.25|20.13|22.17|20.06|0
1656421200000|2022-06-28 13:00:00|22.19|20.08|22.15|20.04|22.19|20.08|22.11|20|0
1656421500000|2022-06-28 13:05:00|22.14|20.03|22.08|19.98|22.14|20.03|22.05|19.95|0
1656421800000|2022-06-28 13:10:00|22.07|19.97|22.19|20.08|22.24|20.12|22.07|19.97|0
1656422100000|2022-06-28 13:15:00|22.2|20.09|22.11|20.01|22.2|20.09|22.1|20|0
1656422400000|2022-06-28 13:20:00|22.1|20|22.15|20.04|22.17|20.06|22.06|19.96|0
1656422700000|2022-06-28 13:25:00|22.14|20.03|22.14|20.04|22.23|20.11|22.07|19.97|0
1656423000000|2022-06-28 13:30:00|22.2|20.09|21.17|19.16|22.2|20.09|21.04|19.04|0
1656423300000|2022-06-28 13:35:00|21.12|19.11|21.7|19.63|22.27|20.15|21.03|19.03|0
1656423600000|2022-06-28 13:40:00|21.74|19.67|21.78|19.71|21.95|19.86|21.66|19.59|0
1656423900000|2022-06-28 13:45:00|21.73|19.66|21.73|19.66|22.08|19.98|21.71|19.64|0
1656424200000|2022-06-28 13:50:00|21.71|19.64|22.01|19.91|22.05|19.95|21.7|19.63|0
1656424500000|2022-06-28 13:55:00|22.02|19.92|22.06|19.96|22.49|20.35|21.98|19.89|0
1656424800000|2022-06-28 14:00:00|22.08|19.98|22.46|20.32|22.54|20.4|21.93|19.84|0
1656425100000|2022-06-28 14:05:00|22.49|20.35|22.05|19.95|22.65|20.5|21.6|19.54|0
1656425400000|2022-06-28 14:10:00|22.1|19.99|21.83|19.75|22.1|19.99|21.8|19.73|0
1656425700000|2022-06-28 14:15:00|21.86|19.77|22.06|19.96|22.06|19.96|21.8|19.72|0
1656426000000|2022-06-28 14:20:00|22.08|19.98|22.22|20.11|22.39|20.26|22|19.9|0
1656426300000|2022-06-28 14:25:00|22.23|20.12|22.39|20.26|22.52|20.37|22.06|19.96|0
1656426600000|2022-06-28 14:30:00|22.45|20.32|22.09|19.99|22.89|20.71|21.56|19.5|0
1656426900000|2022-06-28 14:35:00|22.1|20|21.91|19.83|22.13|20.03|21.87|19.79|0
1656427200000|2022-06-28 14:40:00|21.93|19.84|21.9|19.82|22.23|20.11|21.88|19.8|0
1656427500000|2022-06-28 14:45:00|21.94|19.85|22.29|20.16|22.41|20.27|21.9|19.82|0
1656427800000|2022-06-28 14:50:00|22.26|20.14|22.35|20.22|22.49|20.34|22.19|20.07|0
1656428100000|2022-06-28 14:55:00|22.34|20.21|22.02|19.92|22.36|20.23|22.02|19.92|0
1656428400000|2022-06-28 15:00:00|22.03|19.93|22.07|19.97|22.25|20.13|21.95|19.86|0
1656428700000|2022-06-28 15:05:00|22.05|19.95|21.98|19.88|22.28|20.16|21.98|19.88|0
1656429000000|2022-06-28 15:10:00|21.97|19.87|21.69|19.63|22.04|19.94|21.45|19.41|0
1656429300000|2022-06-28 15:15:00|21.7|19.64|22.07|19.97|22.1|19.99|21.67|19.61|0
1656429600000|2022-06-28 15:20:00|22.1|19.99|22.5|20.35|22.5|20.35|22.02|19.92|0
1656429900000|2022-06-28 15:25:00|22.51|20.36|22.86|20.68|23.4|21.17|22.45|20.31|0
1656430200000|2022-06-28 15:30:00|22.89|20.71|22.2|20.08|22.92|20.73|22.15|20.04|0
1656430500000|2022-06-28 15:35:00|22.22|20.1|22.61|20.46|22.63|20.47|22.16|20.05|0
1656430800000|2022-06-28 15:40:00|22.64|20.48|22.9|20.72|22.95|20.76|22.57|20.42|0
1656431100000|2022-06-28 15:45:00|22.89|20.71|23.02|20.83|23.14|20.93|22.72|20.55|0
1656431400000|2022-06-28 15:50:00|23.01|20.82|23.26|21.05|23.33|21.11|23.01|20.82|0
1656431700000|2022-06-28 15:55:00|23.31|21.09|22.84|20.66|23.45|21.22|22.37|20.24|0
1656432000000|2022-06-28 16:00:00|22.85|20.67|23.13|20.92|23.17|20.97|22.78|20.61|0
1656432300000|2022-06-28 16:05:00|23.14|20.94|22.84|20.66|23.14|20.94|22.79|20.62|0
1656432600000|2022-06-28 16:10:00|22.86|20.69|22.8|20.63|22.87|20.7|22.57|20.42|0
1656432900000|2022-06-28 16:15:00|22.83|20.65|22.81|20.64|23.15|20.95|22.8|20.63|0
1656433200000|2022-06-28 16:20:00|22.83|20.65|22.96|20.78|23.12|20.92|22.7|20.54|0
1656433500000|2022-06-28 16:25:00|22.99|20.8|22.76|20.59|22.99|20.8|22.76|20.59|0
1656433800000|2022-06-28 16:30:00|22.73|20.57|22.86|20.69|23.03|20.84|22.68|20.52|0
1656434100000|2022-06-28 16:35:00|22.83|20.66|22.59|20.44|22.83|20.66|22.51|20.36|0
1656434400000|2022-06-28 16:40:00|22.58|20.43|22.65|20.49|22.75|20.58|22.38|20.25|0
1656434700000|2022-06-28 16:45:00|22.61|20.46|22.09|19.99|22.7|20.54|21.88|19.8|0
1656435000000|2022-06-28 16:50:00|22.08|19.98|22.47|20.33|22.47|20.33|21.87|19.79|0
1656435300000|2022-06-28 16:55:00|22.46|20.32|22.33|20.2|22.46|20.32|22.24|20.12|0
1656435600000|2022-06-28 17:00:00|22.32|20.19|22.52|20.38|22.66|20.5|22.32|20.19|0
1656435900000|2022-06-28 17:05:00|22.5|20.36|23.03|20.84|23.03|20.84|22.5|20.36|0
1656436200000|2022-06-28 17:10:00|23.02|20.83|22.73|20.57|23.09|20.89|22.18|20.07|0
1656436500000|2022-06-28 17:15:00|22.74|20.58|22.41|20.28|22.75|20.59|22.28|20.16|0
1656436800000|2022-06-28 17:20:00|22.43|20.29|22.3|20.17|22.59|20.44|22.28|20.15|0
1656437100000|2022-06-28 17:25:00|22.31|20.18|22.13|20.02|22.46|20.32|22.08|19.98|0
1656437400000|2022-06-28 17:30:00|22.16|20.05|22.3|20.17|22.3|20.17|22.06|19.96|0
1656437700000|2022-06-28 17:35:00|22.31|20.18|22.44|20.31|22.55|20.4|22.3|20.17|0
1656438000000|2022-06-28 17:40:00|22.49|20.35|22.62|20.47|22.64|20.49|22.25|20.14|0
1656438300000|2022-06-28 17:45:00|22.64|20.49|22.57|20.42|22.66|20.5|22.48|20.34|0
1656438600000|2022-06-28 17:50:00|22.56|20.41|22.63|20.47|22.63|20.47|22.43|20.3|0
1656438900000|2022-06-28 17:55:00|22.64|20.49|22.62|20.46|22.69|20.53|22.49|20.35|0
1656439200000|2022-06-28 18:00:00|22.61|20.45|22.63|20.47|22.69|20.53|22.28|20.16|0
1656439500000|2022-06-28 18:05:00|22.66|20.5|22.86|20.68|22.88|20.7|22.59|20.44|0
1656439800000|2022-06-28 18:10:00|22.87|20.69|23.09|20.89|23.13|20.93|22.79|20.62|0
1656440100000|2022-06-28 18:15:00|23.08|20.88|23.26|21.04|23.26|21.04|23.01|20.82|0
1656440400000|2022-06-28 18:20:00|23.62|20.74|23.44|20.56|23.62|20.74|22.89|20.01|0
1656440700000|2022-06-28 18:25:00|23.45|20.57|23.34|20.46|23.48|20.6|23.31|20.43|0
1656441000000|2022-06-28 18:30:00|23.37|20.49|23.6|20.72|23.61|20.73|23.36|20.48|0
1656441300000|2022-06-28 18:35:00|23.61|20.73|23.76|20.88|23.77|20.89|23.6|20.72|0
1656441600000|2022-06-28 18:40:00|23.77|20.89|23.53|20.65|23.86|20.98|23.36|20.48|0
1656441900000|2022-06-28 18:45:00|23.54|20.66|23.18|20.3|23.58|20.7|23.17|20.29|0
1656442200000|2022-06-28 18:50:00|23.19|20.31|23.27|20.39|23.36|20.48|23.17|20.29|0
1656442500000|2022-06-28 18:55:00|23.28|20.4|23.39|20.51|23.43|20.55|23.19|20.31|0
1656442800000|2022-06-28 19:00:00|23.4|20.52|23.62|20.74|23.64|20.76|23.21|20.33|0
1656443100000|2022-06-28 19:05:00|23.63|20.75|23.62|20.74|23.72|20.84|23.56|20.68|0
1656443400000|2022-06-28 19:10:00|23.6|20.72|23.32|20.44|23.72|20.84|23.31|20.43|0
1656443700000|2022-06-28 19:15:00|23.3|20.42|23.19|20.31|23.41|20.53|23.15|20.27|0
1656444000000|2022-06-28 19:20:00|23.2|20.32|22.97|20.09|23.34|20.46|22.96|20.08|0
1656444300000|2022-06-28 19:25:00|22.96|20.08|22.65|20.49|23.15|20.95|22.62|20.08|0
1656444600000|2022-06-28 19:30:00|22.68|20.52|22.78|20.61|22.82|20.64|22.54|20.39|0
1656444900000|2022-06-28 19:35:00|22.76|20.59|22.77|20.6|23.02|20.82|22.66|20.5|0
1656445200000|2022-06-28 19:40:00|22.76|20.59|23|20.81|23.09|20.89|22.73|20.57|0
1656445500000|2022-06-28 19:45:00|23.01|20.82|23.03|20.83|23.19|20.98|22.91|20.73|0
1656445800000|2022-06-28 19:50:00|22.99|20.8|23.19|20.98|23.33|21.11|22.92|20.74|0
1656446100000|2022-06-28 19:55:00|23.17|20.97|23.31|21.09|23.51|21.27|23.12|20.91|0
1656446400000|2022-06-28 20:00:00|23.26|21.04|23.37|21.14|23.46|21.23|23.19|20.98|0
1656446700000|2022-06-28 20:05:00|23.35|21.13|23.4|21.17|23.45|21.22|23.35|21.13|0
1656447000000|2022-06-28 20:10:00|23.39|21.16|23.32|21.09|23.4|21.17|23.26|21.04|0
1656447300000|2022-06-28 20:15:00|23.31|21.08|23.27|21.06|23.37|21.15|23.27|21.05|0
1656447600000|2022-06-28 20:20:00|23.25|21.04|23.13|20.93|23.28|21.06|23.12|20.92|0
1656447900000|2022-06-28 20:25:00|23.14|20.94|23.17|20.96|23.24|21.03|23.14|20.94|0
1656448200000|2022-06-28 20:30:00|23.19|20.98|23.17|20.96|23.19|20.98|23.16|20.95|0
1656448500000|2022-06-28 20:35:00|23.18|20.97|23.3|21.08|23.33|21.11|23.17|20.97|0
1656448800000|2022-06-28 20:40:00|23.29|21.07|23.34|21.12|23.36|21.13|23.29|21.07|0
1656449100000|2022-06-28 20:45:00|23.33|21.11|23.42|21.19|23.45|21.22|23.32|21.1|0
1656449400000|2022-06-28 20:50:00|23.43|21.2|23.37|21.15|23.44|21.21|23.37|21.14|0
1656449700000|2022-06-28 20:55:00|23.36|21.14|23.29|21.07|23.36|21.15|23.26|21.04|0
1656450000000|2022-06-28 21:00:00|23.3|21.08|23.33|21.1|23.35|21.12|23.29|21.07|0
1656450300000|2022-06-28 21:05:00|23.3|21.08|23.26|21.05|23.31|21.09|23.23|21.01|0
1656450600000|2022-06-28 21:10:00|23.24|21.03|23.26|21.04|23.26|21.05|23.24|21.03|0
1656450900000|2022-06-28 21:15:00|23.27|21.05|23.27|21.06|23.3|21.08|23.25|21.03|0
1656451200000|2022-06-28 21:20:00|23.28|21.07|23.31|21.09|23.32|21.1|23.28|21.06|0
1656451500000|2022-06-28 21:25:00|23.33|21.11|23.33|21.1|23.33|21.11|23.32|21.1|0
1656451800000|2022-06-28 21:30:00|23.32|21.09|23.31|21.09|23.33|21.09|23.31|21.09|0
1656452100000|2022-06-28 21:35:00|23.32|21.1|23.32|21.1|23.32|21.1|23.31|21.09|0
1656452400000|2022-06-28 21:40:00|23.31|21.09|23.32|21.1|23.32|21.1|23.31|21.09|0
1656452700000|2022-06-28 21:45:00|23.31|21.09|23.3|21.08|23.31|21.09|23.29|21.07|0
1656453000000|2022-06-28 21:50:00|23.31|21.09|23.32|21.1|23.32|21.1|23.28|21.07|0
1656453300000|2022-06-28 21:55:00|23.33|21.11|23.28|21.06|23.33|21.11|23.27|21.06|0
1656453600000|2022-06-28 22:00:00|23.31|21.09|23.27|21.06|23.35|21.13|23.27|21.06|0
1656453900000|2022-06-28 22:05:00|23.28|21.05|23.23|21.02|23.32|21.09|23.23|21.01|0
1656454200000|2022-06-28 22:10:00|23.22|21.01|23.27|21.05|23.28|21.07|23.17|20.96|0
1656454500000|2022-06-28 22:15:00|23.25|21.04|23.23|21.02|23.25|21.04|23.21|21|0
1656454800000|2022-06-28 22:20:00|23.22|21.01|23.25|21.03|23.29|21.07|23.22|21.01|0
1656455100000|2022-06-28 22:25:00|23.23|21.04|23.19|20.98|23.23|21.04|23.17|20.96|0
1656455400000|2022-06-28 22:30:00|23.18|20.97|23.17|20.96|23.2|20.99|23.15|20.95|0
1656455700000|2022-06-28 22:35:00|23.15|20.95|23.15|20.95|23.21|21|23.15|20.94|0
1656456000000|2022-06-28 22:40:00|23.16|20.96|23.18|20.97|23.22|21.01|23.16|20.96|0
1656456300000|2022-06-28 22:45:00|23.16|20.96|23.17|20.96|23.18|20.97|23.14|20.94|0
1656456600000|2022-06-28 22:50:00|23.16|20.97|23.1|20.9|23.18|20.97|23.1|20.9|0
1656456900000|2022-06-28 22:55:00|23.11|20.91|23.1|20.9|23.14|20.93|23.1|20.9|0
1656457200000|2022-06-28 23:00:00|23.11|20.91|23.31|21.09|23.34|21.12|23.11|20.91|0
1656457500000|2022-06-28 23:05:00|23.3|21.08|23.33|21.1|23.36|21.13|23.24|21.03|0
1656457800000|2022-06-28 23:10:00|23.31|21.09|23.32|21.1|23.34|21.12|23.28|21.06|0
1656458100000|2022-06-28 23:15:00|23.31|21.09|23.34|21.11|23.38|21.16|23.31|21.09|0
1656458400000|2022-06-28 23:20:00|23.32|21.1|23.2|20.99|23.36|21.13|23.16|20.96|0
1656458700000|2022-06-28 23:25:00|23.19|20.98|23.17|20.96|23.23|21.01|23.14|20.94|0
1656459000000|2022-06-28 23:30:00|23.18|20.97|23.16|20.96|23.2|20.99|23.14|20.94|0
1656459300000|2022-06-28 23:35:00|23.18|20.97|23.18|20.97|23.25|21.03|23.16|20.96|0
1656459600000|2022-06-28 23:40:00|23.19|20.98|23.14|20.94|23.2|20.99|23.14|20.94|0
1656459900000|2022-06-28 23:45:00|23.13|20.92|23.13|20.92|23.14|20.93|23.08|20.88|0
1656460200000|2022-06-28 23:50:00|23.14|20.93|23.21|21|23.21|21|23.13|20.92|0
1656460500000|2022-06-28 23:55:00|23.22|21.01|23.18|20.98|23.28|21.06|23.16|20.95|0
1656460800000|2022-06-29 00:00:00|23.21|21|23.19|20.98|23.25|21.04|23.11|20.91|0
1656461100000|2022-06-29 00:05:00|23.21|20.99|23.07|20.88|23.24|21.03|22.97|20.78|0
1656461400000|2022-06-29 00:10:00|23.09|20.89|23.17|20.96|23.19|20.98|23|20.81|0
1656461700000|2022-06-29 00:15:00|23.14|20.94|23.07|20.87|23.17|20.96|23.03|20.83|0
1656462000000|2022-06-29 00:20:00|23.06|20.86|23.34|21.12|23.39|21.17|23.04|20.85|0
1656462300000|2022-06-29 00:25:00|23.36|21.13|23.23|21.02|23.37|21.14|23.22|21.01|0
1656462600000|2022-06-29 00:30:00|23.22|21.01|23.26|21.04|23.28|21.07|23.11|20.9|0
1656462900000|2022-06-29 00:35:00|23.25|21.03|23.44|21.21|23.45|21.22|23.24|21.02|0
1656463200000|2022-06-29 00:40:00|23.45|21.22|23.53|21.29|23.53|21.29|23.4|21.17|0
1656463500000|2022-06-29 00:45:00|23.51|21.27|23.53|21.29|23.53|21.29|23.45|21.22|0
1656463800000|2022-06-29 00:50:00|23.52|21.28|23.52|21.28|23.53|21.29|23.46|21.22|0
1656464100000|2022-06-29 00:55:00|23.53|21.29|23.49|21.26|23.55|21.31|23.48|21.25|0
1656464400000|2022-06-29 01:00:00|23.5|21.28|23.37|21.15|23.54|21.29|23.37|21.15|0
1656464700000|2022-06-29 01:05:00|23.38|21.16|23.41|21.18|23.49|21.25|23.38|21.16|0
1656465000000|2022-06-29 01:10:00|23.43|21.19|23.39|21.17|23.48|21.24|23.38|21.16|0
1656465300000|2022-06-29 01:15:00|23.41|21.18|23.34|21.12|23.42|21.19|23.34|21.12|0
1656465600000|2022-06-29 01:20:00|23.33|21.11|23.34|21.12|23.42|21.19|23.28|21.07|0
1656465900000|2022-06-29 01:25:00|23.35|21.13|23.18|20.97|23.36|21.13|23.18|20.97|0
1656466200000|2022-06-29 01:30:00|23.17|20.96|23.17|20.97|23.22|21.01|23.07|20.87|0
1656466500000|2022-06-29 01:35:00|23.19|20.98|23.1|20.9|23.2|20.99|23|20.81|0
1656466800000|2022-06-29 01:40:00|23.09|20.89|23.22|21.01|23.27|21.05|23.08|20.88|0
1656467100000|2022-06-29 01:45:00|23.21|21|23.3|21.08|23.3|21.08|23.2|20.99|0
1656467400000|2022-06-29 01:50:00|23.31|21.09|23.24|21.02|23.33|21.1|23.21|21|0
1656467700000|2022-06-29 01:55:00|23.25|21.03|23.23|21.02|23.27|21.05|23.19|20.98|0
1656468000000|2022-06-29 02:00:00|23.22|21.01|23.3|21.08|23.35|21.12|23.13|20.93|0
1656468300000|2022-06-29 02:05:00|23.31|21.09|23.33|21.11|23.37|21.15|23.25|21.04|0
1656468600000|2022-06-29 02:10:00|23.35|21.12|23.21|21|23.35|21.12|23.2|20.99|0
1656468900000|2022-06-29 02:15:00|23.2|20.99|23.26|21.04|23.26|21.05|23.12|20.92|0
1656469200000|2022-06-29 02:20:00|23.27|21.06|23.15|20.95|23.28|21.07|23.13|20.93|0
1656469500000|2022-06-29 02:25:00|23.16|20.96|23.17|20.96|23.2|20.99|23.12|20.91|0
1656469800000|2022-06-29 02:30:00|23.18|20.97|23.1|20.9|23.18|20.97|23.1|20.9|0
1656470100000|2022-06-29 02:35:00|23.13|20.92|23.11|20.91|23.13|20.92|23.02|20.83|0
1656470400000|2022-06-29 02:40:00|23.12|20.92|23.06|20.87|23.15|20.95|23.03|20.84|0
1656470700000|2022-06-29 02:45:00|23.05|20.86|22.99|20.8|23.06|20.87|22.91|20.73|0
1656471000000|2022-06-29 02:50:00|23|20.81|22.99|20.8|23|20.81|22.98|20.79|0
1656471300000|2022-06-29 02:55:00|22.98|20.79|23.01|20.82|23.05|20.85|22.93|20.75|0
1656471600000|2022-06-29 03:00:00|23.02|20.83|23.06|20.86|23.11|20.91|22.98|20.8|0
1656471900000|2022-06-29 03:05:00|23.07|20.87|23.11|20.91|23.17|20.96|23.05|20.85|0
1656472200000|2022-06-29 03:10:00|23.12|20.92|23.16|20.96|23.21|21|23.08|20.88|0
1656472500000|2022-06-29 03:15:00|23.18|20.97|23.15|20.94|23.19|20.99|23.12|20.92|0
1656472800000|2022-06-29 03:20:00|23.16|20.95|23.08|20.88|23.16|20.96|23.07|20.87|0
1656473100000|2022-06-29 03:25:00|23.09|20.89|23.03|20.83|23.14|20.93|23.01|20.82|0
1656473400000|2022-06-29 03:30:00|23.02|20.85|22.99|20.8|23.05|20.86|22.99|20.8|0
1656473700000|2022-06-29 03:35:00|23.01|20.82|23.14|20.93|23.2|20.99|23.01|20.82|0
1656474000000|2022-06-29 03:40:00|23.15|20.94|22.99|20.8|23.15|20.95|22.98|20.79|0
1656474300000|2022-06-29 03:45:00|22.98|20.79|23.06|20.86|23.1|20.9|22.98|20.79|0
1656474600000|2022-06-29 03:50:00|23.07|20.87|23|20.81|23.09|20.89|22.99|20.8|0
1656474900000|2022-06-29 03:55:00|23.01|20.82|23.06|20.86|23.08|20.89|22.99|20.8|0
1656475200000|2022-06-29 04:00:00|23.07|20.87|23.05|20.85|23.12|20.92|23.02|20.83|0
1656475500000|2022-06-29 04:05:00|23.06|20.86|23.11|20.9|23.11|20.9|23.01|20.82|0
1656475800000|2022-06-29 04:10:00|23.12|20.92|23.03|20.84|23.12|20.92|23.02|20.83|0
1656476100000|2022-06-29 04:15:00|23.05|20.85|23.06|20.86|23.09|20.89|23.02|20.83|0
1656476400000|2022-06-29 04:20:00|23.05|20.87|23.09|20.89|23.1|20.9|23.03|20.84|0
1656476700000|2022-06-29 04:25:00|23.08|20.88|23.09|20.89|23.13|20.92|23.04|20.85|0
1656477000000|2022-06-29 04:30:00|23.1|20.9|22.89|20.71|23.16|20.95|22.88|20.7|0
1656477300000|2022-06-29 04:35:00|22.9|20.72|22.89|20.71|22.93|20.75|22.87|20.7|0
1656477600000|2022-06-29 04:40:00|22.9|20.72|22.87|20.7|22.93|20.75|22.87|20.7|0
1656477900000|2022-06-29 04:45:00|22.9|20.69|22.91|20.73|22.92|20.74|22.88|20.69|0
1656478200000|2022-06-29 04:50:00|22.92|20.74|22.94|20.76|22.95|20.76|22.91|20.73|0
1656478500000|2022-06-29 04:55:00|22.95|20.77|22.99|20.8|23|20.81|22.94|20.76|0
1656478800000|2022-06-29 05:00:00|23|20.81|22.87|20.69|23.05|20.85|22.87|20.69|0
1656479100000|2022-06-29 05:05:00|22.88|20.7|22.94|20.75|22.95|20.76|22.87|20.69|0
1656479400000|2022-06-29 05:10:00|22.95|20.76|22.91|20.73|22.96|20.78|22.89|20.71|0
1656479700000|2022-06-29 05:15:00|22.9|20.72|22.88|20.7|22.93|20.74|22.87|20.69|0
1656480000000|2022-06-29 05:20:00|22.89|20.71|22.89|20.71|22.94|20.75|22.87|20.69|0
1656480300000|2022-06-29 05:25:00|22.9|20.72|23.01|20.81|23.03|20.84|22.9|20.72|0
1656480600000|2022-06-29 05:30:00|23.02|20.82|22.97|20.79|23.02|20.82|22.93|20.75|0
1656480900000|2022-06-29 05:35:00|22.96|20.78|23.07|20.88|23.07|20.88|22.96|20.77|0
1656481200000|2022-06-29 05:40:00|23.09|20.89|22.98|20.8|23.13|20.93|22.97|20.78|0
1656481500000|2022-06-29 05:45:00|22.97|20.78|22.95|20.77|23.01|20.82|22.95|20.77|0
1656481800000|2022-06-29 05:50:00|22.98|20.79|23.02|20.83|23.07|20.87|22.97|20.78|0
1656482100000|2022-06-29 05:55:00|23.03|20.84|23.06|20.86|23.09|20.89|22.98|20.79|0
1656482400000|2022-06-29 06:00:00|23.03|20.84|23.06|20.86|23.09|20.89|22.93|20.74|0
1656482700000|2022-06-29 06:05:00|23.07|20.87|23.3|21.08|23.3|21.08|22.99|20.8|0
1656483000000|2022-06-29 06:10:00|23.28|21.06|23.23|21.02|23.33|21.11|23.19|20.98|0
1656483300000|2022-06-29 06:15:00|23.22|21.01|23.16|20.95|23.26|21.04|23.14|20.93|0
1656483600000|2022-06-29 06:20:00|23.17|20.97|23.24|21.03|23.35|21.13|23.15|20.94|0
1656483900000|2022-06-29 06:25:00|23.26|21.05|23.16|20.95|23.27|21.05|23.15|20.94|0
1656484200000|2022-06-29 06:30:00|23.17|20.96|23.28|21.06|23.28|21.06|23.13|20.93|0
1656484500000|2022-06-29 06:35:00|23.3|21.08|23.42|21.19|23.43|21.2|23.28|21.06|0
1656484800000|2022-06-29 06:40:00|23.43|21.2|23.47|21.23|23.49|21.25|23.41|21.18|0
1656485100000|2022-06-29 06:45:00|23.45|21.22|23.54|21.3|23.54|21.3|23.37|21.14|0
1656485400000|2022-06-29 06:50:00|23.53|21.28|23.75|21.49|23.79|21.53|23.53|21.28|0
1656485700000|2022-06-29 06:55:00|23.78|21.51|23.72|21.46|23.79|21.53|23.66|21.4|0
1656486000000|2022-06-29 07:00:00|23.73|21.47|23.6|21.35|23.84|21.57|23.6|21.35|0
1656486300000|2022-06-29 07:05:00|23.59|21.34|23.64|21.39|23.7|21.45|23.46|21.23|0
1656486600000|2022-06-29 07:10:00|23.62|21.37|23.5|21.26|23.65|21.4|23.48|21.25|0
1656486900000|2022-06-29 07:15:00|23.46|21.23|23.24|21.03|23.46|21.23|23.09|20.89|0
1656487200000|2022-06-29 07:20:00|23.23|21.02|23.27|21.05|23.35|21.13|23.15|20.95|0
1656487500000|2022-06-29 07:25:00|23.29|21.07|23.17|20.96|23.31|21.09|23.03|20.83|0
1656487800000|2022-06-29 07:30:00|23.18|20.97|23.37|21.14|23.5|21.27|23.18|20.97|0
1656488100000|2022-06-29 07:35:00|23.35|21.12|23.2|20.99|23.39|21.17|23.1|20.9|0
1656488400000|2022-06-29 07:40:00|23.15|20.95|23.14|20.94|23.25|21.04|23.1|20.9|0
1656488700000|2022-06-29 07:45:00|23.1|20.93|23.27|21.06|23.34|21.12|23.07|20.87|0
1656489000000|2022-06-29 07:50:00|23.26|21.04|23.25|21.04|23.32|21.1|23.13|20.93|0
1656489300000|2022-06-29 07:55:00|23.26|21.03|23.39|21.16|23.47|21.24|23.23|21.02|0
1656489600000|2022-06-29 08:00:00|23.38|21.15|23.14|20.94|23.52|21.28|23.1|20.9|0
1656489900000|2022-06-29 08:05:00|23.17|20.97|22.99|20.8|23.2|20.99|22.94|20.76|0
1656490200000|2022-06-29 08:10:00|22.98|20.79|23.11|20.91|23.11|20.91|22.92|20.74|0
1656490500000|2022-06-29 08:15:00|23.12|20.92|23.15|20.95|23.24|21.03|23.09|20.89|0
1656490800000|2022-06-29 08:20:00|23.16|20.94|23.15|20.94|23.21|21|23.06|20.87|0
1656491100000|2022-06-29 08:25:00|23.16|20.95|23.19|20.98|23.23|21.02|23.11|20.91|0
1656491400000|2022-06-29 08:30:00|23.18|20.97|23.15|20.94|23.18|20.97|23.08|20.89|0
1656491700000|2022-06-29 08:35:00|23.14|20.92|23.08|20.88|23.16|20.95|22.96|20.78|0
1656492000000|2022-06-29 08:40:00|23.09|20.89|23.15|20.94|23.24|21.02|23.07|20.87|0
1656492300000|2022-06-29 08:45:00|23.14|20.93|23.09|20.89|23.2|20.99|23.03|20.83|0
1656492600000|2022-06-29 08:50:00|23.1|20.9|23.13|20.92|23.15|20.94|23.08|20.88|0
1656492900000|2022-06-29 08:55:00|23.1|20.9|23.13|20.92|23.14|20.94|23.04|20.85|0
1656493200000|2022-06-29 09:00:00|23.14|20.94|23.03|20.84|23.19|20.98|23.03|20.84|0
1656493500000|2022-06-29 09:05:00|23.04|20.85|23.06|20.87|23.09|20.89|23.01|20.81|0
1656493800000|2022-06-29 09:10:00|23.04|20.85|23.06|20.86|23.06|20.87|22.97|20.78|0
1656494100000|2022-06-29 09:15:00|23.07|20.87|23.09|20.89|23.11|20.91|23.03|20.83|0
1656494400000|2022-06-29 09:20:00|23.1|20.9|23.12|20.92|23.14|20.93|23.07|20.88|0
1656494700000|2022-06-29 09:25:00|23.11|20.91|23.12|20.92|23.17|20.96|23.08|20.89|0
1656495000000|2022-06-29 09:30:00|23.13|20.93|23.34|21.12|23.36|21.14|23.12|20.92|0
1656495300000|2022-06-29 09:35:00|23.36|21.13|23.45|21.21|23.45|21.22|23.33|21.11|0
1656495600000|2022-06-29 09:40:00|23.44|21.22|23.41|21.18|23.48|21.24|23.4|21.17|0
1656495900000|2022-06-29 09:45:00|23.4|21.17|23.76|21.5|24.15|21.85|23.4|21.17|0
1656496200000|2022-06-29 09:50:00|23.77|21.51|24.05|21.76|24.05|21.76|23.77|21.51|0
1656496500000|2022-06-29 09:55:00|24.04|21.75|24.24|21.93|24.27|21.96|23.99|21.71|0
1656496800000|2022-06-29 10:00:00|24.19|21.89|23.93|21.66|24.19|21.89|23.89|21.62|0
1656497100000|2022-06-29 10:05:00|23.94|21.67|23.82|21.55|23.96|21.68|23.78|21.52|0
1656497400000|2022-06-29 10:10:00|23.81|21.54|24.02|21.73|24.04|21.75|23.81|21.54|0
1656497700000|2022-06-29 10:15:00|24.01|21.72|24|21.71|24.06|21.77|23.91|21.64|0
1656498000000|2022-06-29 10:20:00|24.01|21.72|24.05|21.76|24.05|21.76|23.85|21.58|0
1656498300000|2022-06-29 10:25:00|24.04|21.75|24.06|21.77|24.1|21.81|23.96|21.68|0
1656498600000|2022-06-29 10:30:00|24.05|21.76|24.03|21.74|24.11|21.81|23.98|21.7|0
1656498900000|2022-06-29 10:35:00|24.02|21.73|24.01|21.72|24.06|21.76|23.92|21.64|0
1656499200000|2022-06-29 10:40:00|24|21.71|24.09|21.8|24.09|21.8|23.91|21.64|0
1656499500000|2022-06-29 10:45:00|24.07|21.77|23.95|21.67|24.19|21.89|23.62|21.37|0
1656499800000|2022-06-29 10:50:00|23.96|21.68|23.99|21.7|23.99|21.7|23.87|21.6|0
1656500100000|2022-06-29 10:55:00|24|21.71|23.89|21.62|24.02|21.73|23.83|21.56|0
1656500400000|2022-06-29 11:00:00|23.9|21.61|23.92|21.64|23.99|21.7|23.84|21.57|0
1656500700000|2022-06-29 11:05:00|23.91|21.63|23.9|21.62|23.99|21.7|23.88|21.61|0
1656501000000|2022-06-29 11:10:00|23.91|21.63|23.92|21.64|24.08|21.79|23.9|21.62|0
1656501300000|2022-06-29 11:15:00|23.9|21.62|23.87|21.6|24.07|21.78|23.86|21.59|0
1656501600000|2022-06-29 11:20:00|23.86|21.59|23.86|21.59|23.91|21.63|23.82|21.55|0
1656501900000|2022-06-29 11:25:00|23.85|21.58|23.85|21.57|23.89|21.61|23.82|21.55|0
1656502200000|2022-06-29 11:30:00|23.83|21.58|23.73|21.47|23.84|21.58|23.7|21.45|0
1656502500000|2022-06-29 11:35:00|23.75|21.48|23.54|21.3|23.78|21.52|23.54|21.3|0
1656502800000|2022-06-29 11:40:00|23.53|21.29|23.57|21.33|23.59|21.34|23.53|21.29|0
1656503100000|2022-06-29 11:45:00|23.56|21.32|23.49|21.25|23.59|21.34|23.47|21.23|0
1656503400000|2022-06-29 11:50:00|23.5|21.26|23.27|21.06|23.51|21.27|23.25|21.03|0
1656503700000|2022-06-29 11:55:00|23.3|21.08|23.14|20.94|23.34|21.12|23.09|20.89|0
1656504000000|2022-06-29 12:00:00|23.13|20.93|22.83|20.66|23.16|20.95|22.8|20.63|0
1656504300000|2022-06-29 12:05:00|22.85|20.67|22.64|20.49|22.87|20.69|22.5|20.36|0
1656504600000|2022-06-29 12:10:00|22.65|20.5|22.64|20.49|22.67|20.51|22.6|20.44|0
1656504900000|2022-06-29 12:15:00|22.62|20.46|22.66|20.51|22.67|20.51|22.53|20.39|0
1656505200000|2022-06-29 12:20:00|22.64|20.48|22.91|20.73|22.92|20.74|22.61|20.45|0
1656505500000|2022-06-29 12:25:00|22.92|20.72|22.88|20.7|22.94|20.76|22.86|20.68|0
1656505800000|2022-06-29 12:30:00|22.84|20.71|23.12|20.92|23.29|21.07|22.82|20.65|0
1656506100000|2022-06-29 12:35:00|23.2|20.99|23.62|21.37|23.69|21.44|23.17|20.97|0
1656506400000|2022-06-29 12:40:00|23.63|21.38|23.46|21.23|23.67|21.41|23.45|21.22|0
1656506700000|2022-06-29 12:45:00|23.47|21.24|23.47|21.24|23.56|21.31|23.35|21.13|0
1656507000000|2022-06-29 12:50:00|23.5|21.26|23.42|21.19|23.5|21.26|23.35|21.13|0
1656507300000|2022-06-29 12:55:00|23.45|21.22|23.46|21.22|23.6|21.35|23.41|21.18|0
1656507600000|2022-06-29 13:00:00|23.47|21.23|23.28|21.06|23.52|21.28|23.19|20.99|0
1656507900000|2022-06-29 13:05:00|23.24|21.03|23.72|21.46|23.76|21.5|23.21|21|0
1656508200000|2022-06-29 13:10:00|23.71|21.45|23.57|21.32|23.72|21.46|23.53|21.29|0
1656508500000|2022-06-29 13:15:00|23.58|21.33|23.39|21.16|23.73|21.47|23.34|21.12|0
1656508800000|2022-06-29 13:20:00|23.41|21.18|23.5|21.27|23.58|21.33|23.37|21.15|0
1656509100000|2022-06-29 13:25:00|23.49|21.25|23.72|21.46|23.79|21.53|23.49|21.25|0
1656509400000|2022-06-29 13:30:00|23.68|21.43|24.52|22.18|24.65|22.31|23.52|21.28|0
1656509700000|2022-06-29 13:35:00|24.6|22.26|24.27|21.96|24.77|22.41|23.71|21.45|0
1656510000000|2022-06-29 13:40:00|24.33|22.02|24.25|21.94|24.47|22.14|24.02|21.74|0
1656510300000|2022-06-29 13:45:00|24.35|22.03|23.97|21.69|24.6|22.25|23.97|21.69|0
1656510600000|2022-06-29 13:50:00|24.05|21.76|23.03|20.84|24.1|21.8|22.89|20.71|0
1656510900000|2022-06-29 13:55:00|23.08|20.88|23.29|21.07|23.4|21.17|23.04|20.85|0
1656511200000|2022-06-29 14:00:00|23.27|21.05|22.93|20.75|23.72|21.46|22.48|20.34|0
1656511500000|2022-06-29 14:05:00|22.98|20.79|23.72|21.46|23.81|21.54|22.97|20.78|0
1656511800000|2022-06-29 14:10:00|23.74|21.48|23.85|21.58|23.85|21.58|23.37|21.15|0
1656512100000|2022-06-29 14:15:00|23.86|21.59|24.46|22.13|24.55|22.21|23.75|21.49|0
1656512400000|2022-06-29 14:20:00|24.48|22.15|24.22|21.91|24.5|22.17|24.22|21.91|0
1656512700000|2022-06-29 14:25:00|24.25|21.94|23.84|21.57|24.25|21.94|23.58|21.34|0
1656513000000|2022-06-29 14:30:00|23.85|21.58|23.42|21.19|23.93|21.65|23.11|20.91|0
1656513300000|2022-06-29 14:35:00|23.46|21.22|23.56|21.32|24.03|21.74|23.45|21.21|0
1656513600000|2022-06-29 14:40:00|23.55|21.31|23.2|20.99|23.65|21.4|23.11|20.91|0
1656513900000|2022-06-29 14:45:00|23.16|20.95|23.33|21.11|23.48|21.24|23.04|20.85|0
1656514200000|2022-06-29 14:50:00|23.3|21.08|23.38|21.15|23.59|21.34|23.06|20.87|0
1656514500000|2022-06-29 14:55:00|23.37|21.14|23.68|21.43|23.72|21.46|23.37|21.14|0
1656514800000|2022-06-29 15:00:00|23.67|21.41|23.85|21.58|23.87|21.6|23.58|21.34|0
1656515100000|2022-06-29 15:05:00|23.87|21.6|23.8|21.53|24.08|21.79|23.64|21.39|0
1656515400000|2022-06-29 15:10:00|23.79|21.52|23.94|21.66|24.02|21.73|23.68|21.42|0
1656515700000|2022-06-29 15:15:00|23.97|21.69|24.07|21.77|24.11|21.82|23.74|21.48|0
1656516000000|2022-06-29 15:20:00|24.08|21.78|24.3|21.98|24.47|22.14|24.02|21.73|0
1656516300000|2022-06-29 15:25:00|24.27|21.96|24.1|21.8|24.32|22.01|23.55|21.31|0
1656516600000|2022-06-29 15:30:00|24.07|21.78|23.86|21.59|24.23|21.92|23.79|21.52|0
1656516900000|2022-06-29 15:35:00|23.83|21.56|23.95|21.67|23.98|21.7|23.51|21.27|0
1656517200000|2022-06-29 15:40:00|23.97|21.69|24.26|21.95|24.26|21.95|23.82|21.56|0
1656517500000|2022-06-29 15:45:00|24.25|21.94|24.21|21.91|24.31|22|23.98|21.7|0
1656517800000|2022-06-29 15:50:00|24.19|21.88|23.88|21.61|24.26|21.95|23.82|21.55|0
1656518100000|2022-06-29 15:55:00|23.92|21.64|24.05|21.76|24.26|21.95|23.89|21.62|0
1656518400000|2022-06-29 16:00:00|24.06|21.77|24.15|21.85|24.32|22|23.99|21.71|0
1656518700000|2022-06-29 16:05:00|24.14|21.84|23.75|21.49|24.44|22.12|23.68|21.42|0
1656519000000|2022-06-29 16:10:00|23.74|21.48|23.87|21.6|23.97|21.69|23.67|21.41|0
1656519300000|2022-06-29 16:15:00|23.9|21.62|23.79|21.52|23.9|21.62|23.69|21.43|0
1656519600000|2022-06-29 16:20:00|23.76|21.5|24.13|21.83|24.14|21.84|23.65|21.4|0
1656519900000|2022-06-29 16:25:00|24.19|21.89|24.28|21.97|24.34|22.02|24.13|21.83|0
1656520200000|2022-06-29 16:30:00|24.29|21.98|24.17|21.86|24.29|21.98|24.04|21.75|0
1656520500000|2022-06-29 16:35:00|24.18|21.88|23.78|21.52|24.18|21.88|23.66|21.41|0
1656520800000|2022-06-29 16:40:00|23.76|21.51|23.77|21.51|23.88|21.61|23.71|21.45|0
1656521100000|2022-06-29 16:45:00|23.78|21.52|23.9|21.63|23.95|21.67|23.63|21.38|0
1656521400000|2022-06-29 16:50:00|23.89|21.62|23.89|21.61|23.96|21.68|23.73|21.47|0
1656521700000|2022-06-29 16:55:00|23.86|21.59|23.77|21.5|23.99|21.7|23.69|21.44|0
1656522000000|2022-06-29 17:00:00|23.79|21.52|23.86|21.59|23.9|21.62|23.68|21.42|0
1656522300000|2022-06-29 17:05:00|23.83|21.56|23.51|21.27|23.92|21.65|23.51|21.27|0
1656522600000|2022-06-29 17:10:00|23.5|21.26|24.01|21.72|24.01|21.72|23.39|21.16|0
1656522900000|2022-06-29 17:15:00|24.02|21.73|25.65|23.25|25.69|23.29|23.99|21.7|0
1656523200000|2022-06-29 17:20:00|25.66|23.26|25.71|23.31|25.79|23.39|25.65|23.25|0
1656523500000|2022-06-29 17:25:00|25.72|23.32|25.38|22.98|25.77|23.37|25.32|22.92|0
1656523800000|2022-06-29 17:30:00|25.4|23|25.48|23.08|25.6|23.2|25.34|22.94|0
1656524100000|2022-06-29 17:35:00|25.46|23.06|25.23|22.83|25.46|23.06|25.2|22.8|0
1656524400000|2022-06-29 17:40:00|25.24|22.84|25.07|22.68|25.29|22.89|25.04|22.66|0
1656524700000|2022-06-29 17:45:00|25.03|22.65|25.13|22.74|25.18|22.78|24.99|22.61|0
1656525000000|2022-06-29 17:50:00|25.16|22.76|25.02|22.63|25.16|22.76|24.95|22.58|0
1656525300000|2022-06-29 17:55:00|25|22.62|24.75|22.39|25|22.62|24.72|22.36|0
1656525600000|2022-06-29 18:00:00|24.79|22.43|24.39|22.07|25.33|22.93|24.39|22.07|0
1656525900000|2022-06-29 18:05:00|24.38|22.06|24.48|22.15|24.56|22.22|24.34|22.03|0
1656526200000|2022-06-29 18:10:00|24.47|22.14|24.49|22.16|24.6|22.26|24.4|22.08|0
1656526500000|2022-06-29 18:15:00|24.5|22.17|24.51|22.18|24.53|22.19|24.35|22.03|0
1656526800000|2022-06-29 18:20:00|24.55|22.21|24.72|22.37|24.77|22.41|24.52|22.19|0
1656527100000|2022-06-29 18:25:00|24.71|22.36|24.56|22.22|24.78|22.42|24.5|22.16|0
1656527400000|2022-06-29 18:30:00|24.53|22.2|24.73|22.38|24.83|22.47|24.51|22.18|0
1656527700000|2022-06-29 18:35:00|24.72|22.36|24.92|22.54|24.92|22.54|24.72|22.36|0
1656528000000|2022-06-29 18:40:00|24.94|22.57|25.21|22.81|25.21|22.81|24.87|22.5|0
1656528300000|2022-06-29 18:45:00|25.24|22.84|25.25|22.85|25.33|22.93|25.15|22.76|0
1656528600000|2022-06-29 18:50:00|25.29|22.89|25.13|22.73|25.34|22.94|25.13|22.73|0
1656528900000|2022-06-29 18:55:00|25.11|22.72|25.14|22.74|25.18|22.78|24.98|22.6|0
1656529200000|2022-06-29 19:00:00|25.15|22.76|25.19|22.79|25.39|22.99|25.05|22.66|0
1656529500000|2022-06-29 19:05:00|25.18|22.78|24.89|22.52|25.24|22.84|24.89|22.52|0
1656529800000|2022-06-29 19:10:00|24.9|22.53|25.03|22.65|25.2|22.8|24.9|22.53|0
1656530100000|2022-06-29 19:15:00|25.05|22.66|24.66|22.31|25.14|22.75|24.41|22.09|0
1656530400000|2022-06-29 19:20:00|24.67|22.32|24.45|22.12|24.7|22.35|24.42|22.1|0
1656530700000|2022-06-29 19:25:00|24.46|22.13|24.17|21.86|24.5|22.17|24.15|21.85|0
1656531000000|2022-06-29 19:30:00|24.2|21.9|24.71|22.35|24.78|22.42|24.19|21.89|0
1656531300000|2022-06-29 19:35:00|24.73|22.38|24.77|22.41|24.91|22.53|24.63|22.29|0
1656531600000|2022-06-29 19:40:00|24.83|22.47|24.8|22.44|24.92|22.55|24.69|22.34|0
1656531900000|2022-06-29 19:45:00|24.77|22.41|24.92|22.54|25.03|22.65|24.69|22.34|0
1656532200000|2022-06-29 19:50:00|24.7|22.35|24.92|22.54|25.12|22.73|24.65|22.31|0
1656532500000|2022-06-29 19:55:00|24.9|22.53|24.65|22.3|24.9|22.53|24.48|22.15|0
1656532800000|2022-06-29 20:00:00|24.79|22.43|24.61|22.27|24.8|22.44|24.55|22.21|0
1656533100000|2022-06-29 20:05:00|24.6|22.26|24.65|22.3|24.69|22.34|24.55|22.21|0
1656533400000|2022-06-29 20:10:00|24.64|22.29|24.84|22.47|24.86|22.49|24.62|22.28|0
1656533700000|2022-06-29 20:15:00|24.81|22.45|24.7|22.35|24.81|22.45|24.7|22.35|0
1656534000000|2022-06-29 20:20:00|24.68|22.34|24.72|22.37|24.73|22.38|24.64|22.29|0
1656534300000|2022-06-29 20:25:00|24.73|22.38|24.71|22.35|24.74|22.38|24.63|22.29|0
1656534600000|2022-06-29 20:30:00|24.7|22.31|24.59|22.25|24.7|22.31|24.58|22.24|0
1656534900000|2022-06-29 20:35:00|24.62|22.27|24.63|22.28|24.64|22.3|24.6|22.26|0
1656535200000|2022-06-29 20:40:00|24.62|22.27|24.63|22.28|24.63|22.28|24.6|22.26|0
1656535500000|2022-06-29 20:45:00|24.62|22.27|24.56|22.22|24.62|22.27|24.56|22.22|0
1656535800000|2022-06-29 20:50:00|24.57|22.23|24.61|22.27|24.63|22.28|24.57|22.23|0
1656536100000|2022-06-29 20:55:00|24.63|22.28|24.6|22.25|24.64|22.29|24.58|22.24|0
1656536400000|2022-06-29 21:00:00|24.61|22.27|24.59|22.24|24.61|22.27|24.58|22.24|0
1656536700000|2022-06-29 21:05:00|24.6|22.25|24.6|22.26|24.61|22.26|24.58|22.24|0
1656537000000|2022-06-29 21:10:00|24.61|22.27|24.61|22.27|24.62|22.28|24.6|22.26|0
1656537300000|2022-06-29 21:15:00|24.6|22.26|24.6|22.26|24.61|22.26|24.6|22.26|0
1656537900000|2022-06-29 21:25:00|24.59|22.25|24.59|22.25|24.6|22.26|24.59|22.25|0
1656538200000|2022-06-29 21:30:00|24.6|22.26|24.61|22.27|24.61|22.27|24.6|22.26|0
1656538500000|2022-06-29 21:35:00|24.6|22.26|24.61|22.27|24.61|22.27|24.6|22.26|0
1656538800000|2022-06-29 21:40:00|24.6|22.25|24.6|22.26|24.61|22.27|24.59|22.25|0
1656539100000|2022-06-29 21:45:00|24.61||24.61||24.61||24.61||0
1656539400000|2022-06-29 21:50:00|24.6|22.25|24.6|22.26|24.6|22.26|24.59|22.25|0
1656539700000|2022-06-29 21:55:00|24.61|22.25|24.61|22.26|24.61|22.26|24.6|22.25|0
1656540000000|2022-06-29 22:00:00|24.52|22.18|24.64|22.29|24.65|22.3|24.52|22.18|0
1656540300000|2022-06-29 22:05:00|24.62|22.28|24.67|22.32|24.71|22.36|24.61|22.27|0
1656540600000|2022-06-29 22:10:00|24.66|22.31|24.71|22.36|24.72|22.37|24.66|22.31|0
1656540900000|2022-06-29 22:15:00|24.72|22.37|24.64|22.3|24.72|22.37|24.61|22.26|0
1656541200000|2022-06-29 22:20:00|24.63|22.29|24.59|22.25|24.64|22.3|24.58|22.24|0
1656541500000|2022-06-29 22:25:00|24.58|22.24|24.56|22.22|24.58|22.24|24.53|22.2|0
1656541800000|2022-06-29 22:30:00|24.54|22.21|24.6|22.26|24.62|22.28|24.54|22.21|0
1656542100000|2022-06-29 22:35:00|24.61|22.27|24.64|22.29|24.64|22.29|24.61|22.27|0
1656542400000|2022-06-29 22:40:00|24.63|22.28|24.64|22.29|24.65|22.3|24.63|22.28|0
1656542700000|2022-06-29 22:45:00|24.63|22.28|24.64|22.29|24.68|22.33|24.63|22.28|0
1656543000000|2022-06-29 22:50:00|24.63|22.28|24.58|22.24|24.63|22.28|24.55|22.21|0
1656543300000|2022-06-29 22:55:00|24.57|22.23|24.64|22.29|24.65|22.3|24.57|22.23|0
1656543600000|2022-06-29 23:00:00|24.63|22.28|24.73|22.38|24.75|22.39|24.62|22.28|0
1656543900000|2022-06-29 23:05:00|24.75|22.39|24.72|22.37|24.75|22.39|24.7|22.34|0
1656544200000|2022-06-29 23:10:00|24.71|22.35|24.69|22.34|24.71|22.35|24.67|22.32|0
1656544500000|2022-06-29 23:15:00|24.7|22.35|24.71|22.35|24.72|22.36|24.67|22.32|0
1656544800000|2022-06-29 23:20:00|24.69|22.34|24.85|22.49|24.88|22.51|24.69|22.34|0
1656545100000|2022-06-29 23:25:00|24.84|22.48|24.87|22.5|24.89|22.52|24.82|22.45|0
1656545400000|2022-06-29 23:30:00|24.9|22.53|24.85|22.49|24.94|22.57|24.85|22.49|0
1656545700000|2022-06-29 23:35:00|24.87|22.5|24.84|22.47|24.87|22.5|24.8|22.44|0
1656546000000|2022-06-29 23:40:00|24.85|22.48|24.8|22.44|24.85|22.48|24.79|22.43|0
1656546300000|2022-06-29 23:45:00|24.79|22.43|24.77|22.41|24.82|22.46|24.76|22.4|0
1656546600000|2022-06-29 23:50:00|24.79|22.43|24.85|22.48|24.86|22.49|24.77|22.41|0
1656546900000|2022-06-29 23:55:00|24.87|22.49|24.83|22.47|24.87|22.5|24.81|22.45|0
1656547200000|2022-06-30 00:00:00|24.85|22.48|24.93|22.56|25.17|22.78|24.82|22.46|0
1656547500000|2022-06-30 00:05:00|24.91|22.54|24.82|22.46|24.91|22.54|24.76|22.4|0
1656547800000|2022-06-30 00:10:00|24.83|22.47|24.84|22.48|24.93|22.56|24.81|22.44|0
1656548100000|2022-06-30 00:15:00|24.82|22.47|24.83|22.46|24.98|22.6|24.81|22.44|0
1656548400000|2022-06-30 00:20:00|24.84|22.48|24.87|22.5|24.9|22.53|24.78|22.42|0
1656548700000|2022-06-30 00:25:00|24.86|22.49|24.86|22.5|24.91|22.54|24.8|22.44|0
1656549000000|2022-06-30 00:30:00|24.85|22.49|24.91|22.54|24.93|22.55|24.75|22.39|0
1656549300000|2022-06-30 00:35:00|24.9|22.53|24.87|22.5|24.9|22.53|24.8|22.44|0
1656549600000|2022-06-30 00:40:00|24.86|22.49|24.74|22.38|24.86|22.49|24.7|22.35|0
1656549900000|2022-06-30 00:45:00|24.72|22.37|24.84|22.47|24.85|22.49|24.71|22.35|0
1656550200000|2022-06-30 00:50:00|24.85|22.48|24.89|22.52|24.91|22.54|24.8|22.44|0
1656550500000|2022-06-30 00:55:00|24.9|22.53|24.86|22.49|24.92|22.55|24.83|22.47|0
1656550800000|2022-06-30 01:00:00|24.88|22.51|25.04|22.65|25.06|22.67|24.88|22.51|0
1656551100000|2022-06-30 01:05:00|25.05|22.66|25.15|22.75|25.15|22.76|24.97|22.59|0
1656551400000|2022-06-30 01:10:00|25.12|22.73|25.21|22.81|25.27|22.86|25.12|22.73|0
1656551700000|2022-06-30 01:15:00|25.22|22.82|25.35|22.93|25.4|22.98|25.22|22.82|0
1656552000000|2022-06-30 01:20:00|25.33|22.92|25.3|22.89|25.37|22.96|25.23|22.83|0
1656552300000|2022-06-30 01:25:00|25.29|22.9|25.26|22.85|25.33|22.92|25.24|22.84|0
1656552600000|2022-06-30 01:30:00|25.24|22.84|25.14|22.75|25.32|22.91|25.1|22.71|0
1656552900000|2022-06-30 01:35:00|25.13|22.73|25.11|22.72|25.18|22.78|25.04|22.65|0
1656553200000|2022-06-30 01:40:00|25.13|22.74|25.13|22.73|25.24|22.84|25.1|22.71|0
1656553500000|2022-06-30 01:45:00|25.11|22.72|25.19|22.79|25.2|22.8|25.07|22.68|0
1656553800000|2022-06-30 01:50:00|25.16|22.77|25.2|22.8|25.21|22.81|25.09|22.7|0
1656554100000|2022-06-30 01:55:00|25.19|22.79|25.35|22.94|25.36|22.95|25.19|22.79|0
1656554400000|2022-06-30 02:00:00|25.31|22.9|25.23|22.83|25.35|22.94|25.22|22.82|0
1656554700000|2022-06-30 02:05:00|25.22|22.82|25.18|22.78|25.3|22.89|25.18|22.78|0
1656555000000|2022-06-30 02:10:00|25.17|22.77|25.14|22.74|25.2|22.8|25.09|22.7|0
1656555300000|2022-06-30 02:15:00|25.13|22.75|25.12|22.73|25.17|22.77|25.1|22.71|0
1656555600000|2022-06-30 02:20:00|25.09|22.72|25.05|22.66|25.13|22.74|24.98|22.6|0
1656555900000|2022-06-30 02:25:00|25.04|22.64|24.91|22.54|25.07|22.68|24.89|22.52|0
1656556200000|2022-06-30 02:30:00|24.9|22.53|24.97|22.6|24.97|22.6|24.85|22.48|0
1656556500000|2022-06-30 02:35:00|24.96|22.58|24.99|22.61|25.01|22.63|24.94|22.56|0
1656556800000|2022-06-30 02:40:00|25.01|22.63|24.93|22.56|25.01|22.63|24.92|22.54|0
1656557100000|2022-06-30 02:45:00|24.92|22.55|25.1|22.71|25.14|22.74|24.88|22.51|0
1656557400000|2022-06-30 02:50:00|25.11|22.72|25.02|22.64|25.12|22.73|25.02|22.64|0
1656557700000|2022-06-30 02:55:00|25.01|22.63|24.97|22.59|25.02|22.64|24.9|22.53|0
1656558000000|2022-06-30 03:00:00|24.94|22.57|24.9|22.53|24.97|22.59|24.89|22.52|0
1656558300000|2022-06-30 03:05:00|24.89|22.52|24.92|22.54|24.97|22.59|24.85|22.49|0
1656558600000|2022-06-30 03:10:00|24.9|22.53|24.94|22.56|24.97|22.59|24.88|22.51|0
1656558900000|2022-06-30 03:15:00|24.95|22.58|24.94|22.56|24.98|22.6|24.88|22.51|0
1656559200000|2022-06-30 03:20:00|24.95|22.58|24.91|22.54|24.96|22.59|24.91|22.54|0
1656559500000|2022-06-30 03:25:00|24.92|22.55|24.92|22.55|24.95|22.57|24.91|22.54|0
1656559800000|2022-06-30 03:30:00|24.94|22.56|25.01|22.63|25.04|22.65|24.91|22.54|0
1656560100000|2022-06-30 03:35:00|25.02|22.64|25.06|22.67|25.09|22.7|24.99|22.61|0
1656560400000|2022-06-30 03:40:00|25.07|22.69|25.07|22.68|25.1|22.71|25.02|22.64|0
1656560700000|2022-06-30 03:45:00|25.08|22.7|25.2|22.8|25.23|22.83|25.06|22.67|0
1656561000000|2022-06-30 03:50:00|25.19|22.79|25.17|22.77|25.19|22.79|25.15|22.75|0
1656561300000|2022-06-30 03:55:00|25.16|22.76|25.14|22.75|25.18|22.79|25.11|22.72|0
1656561600000|2022-06-30 04:00:00|25.16|22.76|25.17|22.77|25.22|22.82|25.09|22.7|0
1656561900000|2022-06-30 04:05:00|25.16|22.76|25.18|22.78|25.18|22.78|25.12|22.73|0
1656562200000|2022-06-30 04:10:00|25.19|22.79|25.12|22.72|25.21|22.81|25.09|22.7|0
1656562500000|2022-06-30 04:15:00|25.1|22.71|25.05|22.67|25.13|22.74|25.05|22.67|0
1656562800000|2022-06-30 04:20:00|25.06|22.68|25.09|22.7|25.13|22.73|25.06|22.68|0
1656563100000|2022-06-30 04:25:00|25.08|22.69|25.11|22.72|25.11|22.72|25.06|22.68|0
1656563400000|2022-06-30 04:30:00|25.1|22.71|25.13|22.74|25.18|22.78|25.07|22.69|0
1656563700000|2022-06-30 04:35:00|25.14|22.73|25.2|22.8|25.24|22.84|25.12|22.73|0
1656564000000|2022-06-30 04:40:00|25.19|22.79|25.15|22.75|25.21|22.8|25.11|22.72|0
1656564300000|2022-06-30 04:45:00|25.14|22.74|25.17|22.77|25.18|22.79|25.13|22.74|0
1656564600000|2022-06-30 04:50:00|25.18|22.78|25.21|22.81|25.21|22.81|25.14|22.75|0
1656564900000|2022-06-30 04:55:00|25.22|22.82|25.21|22.81|25.27|22.86|25.18|22.78|0
1656565200000|2022-06-30 05:00:00|25.19|22.79|25.21|22.81|25.31|22.9|25.14|22.75|0
1656565500000|2022-06-30 05:05:00|25.2|22.8|25.25|22.84|25.3|22.89|25.19|22.79|0
1656565800000|2022-06-30 05:10:00|25.24|22.83|25.25|22.85|25.33|22.91|25.24|22.83|0
1656566100000|2022-06-30 05:15:00|25.24|22.84|25.32|22.91|25.32|22.91|25.17|22.77|0
1656566400000|2022-06-30 05:20:00|25.33|22.92|25.51|23.08|25.51|23.08|25.32|22.91|0
1656566700000|2022-06-30 05:25:00|25.53|23.1|25.8|23.35|26.07|23.58|25.53|23.1|0
1656567000000|2022-06-30 05:30:00|25.82|23.36|25.88|23.42|25.91|23.44|25.8|23.35|0
1656567300000|2022-06-30 05:35:00|25.91|23.44|25.97|23.49|26.04|23.56|25.89|23.43|0
1656567600000|2022-06-30 05:40:00|25.96|23.5|26.14|23.65|26.19|23.7|25.95|23.47|0
1656567900000|2022-06-30 05:45:00|26.15|23.66|26.01|23.53|26.15|23.66|25.93|23.46|0
1656568200000|2022-06-30 05:50:00|26|23.52|26.07|23.59|26.07|23.59|25.94|23.47|0
1656568500000|2022-06-30 05:55:00|26.05|23.57|25.91|23.45|26.08|23.6|25.85|23.39|0
1656568800000|2022-06-30 06:00:00|25.89|23.42|26.07|23.59|26.1|23.61|25.78|23.33|0
1656569100000|2022-06-30 06:05:00|26.08|23.6|26.33|23.83|26.35|23.84|26.06|23.58|0
1656569400000|2022-06-30 06:10:00|26.35|23.84|26.19|23.7|26.49|23.97|26.16|23.67|0
1656569700000|2022-06-30 06:15:00|26.17|23.68|26.21|23.72|26.25|23.75|26.11|23.62|0
1656570000000|2022-06-30 06:20:00|26.22|23.71|26.28|23.77|26.36|23.85|26.17|23.68|0
1656570300000|2022-06-30 06:25:00|26.27|23.76|26.58|24.04|26.62|24.09|26.26|23.76|0
1656570600000|2022-06-30 06:30:00|26.57|24.05|25.3|22.89|26.85|24.29|23.87|21.59|0
1656570900000|2022-06-30 06:35:00|25.31|22.9|25.63|23.19|25.95|23.47|25.3|22.89|0
1656571200000|2022-06-30 06:40:00|25.64|23.2|25.86|23.4|26|23.52|25.61|23.18|0
1656571500000|2022-06-30 06:45:00|25.81|23.35|25.72|23.27|25.9|23.44|25.69|23.24|0
1656571800000|2022-06-30 06:50:00|25.7|23.25|25.7|23.26|25.81|23.35|25.59|23.16|0
1656572100000|2022-06-30 06:55:00|25.69|23.24|25.64|23.19|25.74|23.29|25.56|23.12|0
1656572400000|2022-06-30 07:00:00|25.68|23.2|25.72|23.27|25.78|23.33|25.48|23.05|0
1656572700000|2022-06-30 07:05:00|25.73|23.33|25.65|23.25|25.9|23.5|25.56|23.16|0
1656573000000|2022-06-30 07:10:00|25.66|23.26|26.45|24.05|26.61|24.21|25.45|23.05|0
1656573300000|2022-06-30 07:15:00|26.46|24.06|26.73|24.33|26.83|24.43|26.46|24.06|0
1656573600000|2022-06-30 07:20:00|26.68|24.28|26.76|24.36|27.33|24.93|26.43|24.03|0
1656573900000|2022-06-30 07:25:00|26.75|24.35|26.71|24.31|26.81|24.41|26.48|24.08|0
1656574200000|2022-06-30 07:30:00|26.74|24.34|26.55|24.15|26.9|24.5|26.54|24.14|0
1656574500000|2022-06-30 07:35:00|26.53|24.13|26.61|24.21|26.64|24.24|26.44|24.04|0
1656574800000|2022-06-30 07:40:00|26.58|24.18|26.3|23.9|26.58|24.18|26.27|23.87|0
1656575100000|2022-06-30 07:45:00|26.26|23.86|26.27|23.87|26.61|24.21|26.26|23.86|0
1656575400000|2022-06-30 07:50:00|26.25|23.85|26.29|23.89|26.31|23.91|26.21|23.81|0
1656575700000|2022-06-30 07:55:00|26.31|23.91|26.36|23.96|26.45|24.05|26.24|23.84|0
1656576000000|2022-06-30 08:00:00|26.34|23.94|26.13|23.73|26.4|24|26.1|23.7|0
1656576300000|2022-06-30 08:05:00|26.12|23.72|26.24|23.84|26.32|23.92|26.03|23.63|0
1656576600000|2022-06-30 08:10:00|26.27|23.87|26.2|23.8|26.34|23.94|26.19|23.79|0
1656576900000|2022-06-30 08:15:00|26.21|23.81|26.44|24.04|26.45|24.05|26.18|23.78|0
1656577200000|2022-06-30 08:20:00|26.43|24.03|26.47|24.07|26.49|24.09|26.31|23.91|0
1656577500000|2022-06-30 08:25:00|26.48|24.08|26.54|24.14|26.58|24.18|26.41|24.01|0
1656577800000|2022-06-30 08:30:00|26.53|24.13|26.58|24.18|26.6|24.2|26.4|24|0
1656578100000|2022-06-30 08:35:00|26.59|24.19|26.22|23.82|26.66|24.26|26.13|23.73|0
1656578400000|2022-06-30 08:40:00|26.25|23.85|26.09|23.69|26.42|24.02|26.01|23.61|0
1656578700000|2022-06-30 08:45:00|26.08|23.68|26.42|24.02|26.48|24.08|26.08|23.68|0
1656579000000|2022-06-30 08:50:00|26.45|24.05|26.37|23.97|26.48|24.08|26.33|23.93|0
1656579300000|2022-06-30 08:55:00|26.38|23.98|26.44|24.04|26.52|24.12|26.33|23.93|0
1656579600000|2022-06-30 09:00:00|26.46|24.06|26.51|24.11|26.62|24.22|26.42|24.02|0
1656579900000|2022-06-30 09:05:00|26.61|24.21|26.7|24.3|26.71|24.31|26.44|24.04|0
1656580200000|2022-06-30 09:10:00|26.71|24.31|27.07|24.67|27.09|24.69|26.71|24.31|0
1656580500000|2022-06-30 09:15:00|27.09|24.69|27.19|24.79|27.2|24.8|27.07|24.67|0
1656580800000|2022-06-30 09:20:00|27.2|24.8|27.04|24.64|27.23|24.83|26.7|24.3|0
1656581100000|2022-06-30 09:25:00|27.05|24.65|27.09|24.69|27.09|24.69|27.02|24.62|0
1656581400000|2022-06-30 09:30:00|27.08|24.68|27.02|24.62|27.13|24.73|26.92|24.52|0
1656581700000|2022-06-30 09:35:00|27.01|24.61|26.97|24.57|27.11|24.71|26.97|24.57|0
1656582000000|2022-06-30 09:40:00|26.98|24.58|27.04|24.64|27.08|24.68|26.97|24.57|0
1656582300000|2022-06-30 09:45:00|27.03|24.63|34.61|32.21|37.29|34.89|26.9|24.5|0
1656582600000|2022-06-30 09:50:00|30.83|28.43|31.42|29.02|31.42|29.02|26.19|23.79|0
1656582900000|2022-06-30 09:55:00|30.83|28.43|31.04|28.64|31.45|29.05|30.82|28.42|0
1656583200000|2022-06-30 10:00:00|31.07|28.67|31.22|28.82|31.22|28.82|31.06|28.66|0
1656583500000|2022-06-30 10:05:00|31.21|28.81|31.17|28.77|31.36|28.96|31.15|28.75|0
1656583800000|2022-06-30 10:10:00|31.18|28.78|31.43|29.03|31.61|29.21|31.13|28.73|0
1656584100000|2022-06-30 10:15:00|31.42|29.02|31.44|29.04|31.48|29.08|31.38|28.98|0
1656584400000|2022-06-30 10:20:00|31.45|29.05|31.32|28.92|31.46|29.06|31.32|28.92|0
1656584700000|2022-06-30 10:25:00|31.31|28.91|31.45|29.05|31.65|29.25|29.34|26.94|0
1656585000000|2022-06-30 10:30:00|31.46|29.06|30.82|28.42|31.82|29.42|21.76|19.68|0
1656585300000|2022-06-30 10:35:00|30.84|28.44|30.52|28.12|30.92|28.52|30.22|27.82|0
1656585600000|2022-06-30 10:40:00|30.51|28.11|30.42|28.02|30.61|28.21|30.42|28.02|0
1656585900000|2022-06-30 10:45:00|30.43|28.03|30.76|28.36|30.82|28.42|30.25|27.85|0
1656586200000|2022-06-30 10:50:00|30.78|28.38|29.77|27.37|92.52|90.12|28.66|26.26|0
1656586500000|2022-06-30 10:55:00|29.76|27.36|29.64|27.24|29.77|27.37|29.6|27.2|0
1656586800000|2022-06-30 11:00:00|29.62|27.22|32.44|30.04|32.81|30.41|29.6|27.2|0
1656587100000|2022-06-30 11:05:00|32.45|30.05|28.51|26.11|32.47|30.07|23.89|21.61|0
1656587400000|2022-06-30 11:10:00|28.48|26.08|28.44|26.04|28.55|26.15|28.43|26.03|0
1656587700000|2022-06-30 11:15:00|28.43|26.03|28.52|26.12|28.6|26.2|28.38|25.98|0
1656588000000|2022-06-30 11:20:00|28.53|26.13|28.5|26.1|28.56|26.16|28.46|26.06|0
1656588300000|2022-06-30 11:25:00|28.51|26.11|28.39|25.99|28.57|26.17|28.35|25.95|0
1656588600000|2022-06-30 11:30:00|28.42|26.02|29|26.6|29.02|26.62|28.42|26.02|0
1656588900000|2022-06-30 11:35:00|29.02|26.62|29.14|26.74|29.18|26.78|28.96|26.56|0
1656589200000|2022-06-30 11:40:00|29.15|26.75|29.1|26.7|29.23|26.83|29.04|26.64|0
1656589500000|2022-06-30 11:45:00|29.09|26.69|29.14|26.74|29.25|26.85|29.09|26.69|0
1656589800000|2022-06-30 11:50:00|29.15|26.75|29.05|26.65|29.18|26.78|29.04|26.64|0
1656590100000|2022-06-30 11:55:00|29.07|26.67|28.98|26.58|29.07|26.67|28.93|26.53|0
1656590400000|2022-06-30 12:00:00|28.99|26.59|28.31|25.91|29.04|26.64|28.28|25.88|0
1656590700000|2022-06-30 12:05:00|28.29|25.89|28.4|26|28.44|26.04|28.28|25.88|0
1656591000000|2022-06-30 12:10:00|28.39|25.99|28.32|25.92|28.4|26|28.29|25.89|0
1656591300000|2022-06-30 12:15:00|28.34|25.94|28.41|26.01|28.42|26.02|28.29|25.89|0
1656591600000|2022-06-30 12:20:00|28.42|26.02|28.11|25.71|28.44|26.04|28.02|25.62|0
1656591900000|2022-06-30 12:25:00|28.13|25.73|28.19|25.79|28.19|25.79|28.04|25.64|0
1656592200000|2022-06-30 12:30:00|28.21|25.81|28.13|25.73|28.32|25.92|27.47|25.07|0
1656592500000|2022-06-30 12:35:00|28.15|25.75|28.24|25.84|28.28|25.88|27.97|25.57|0
1656592800000|2022-06-30 12:40:00|28.27|25.87|28.2|25.8|28.44|26.04|28.13|25.73|0
1656593100000|2022-06-30 12:45:00|28.17|25.77|28.1|25.7|28.17|25.77|27.97|25.57|0
1656593400000|2022-06-30 12:50:00|28.06|25.66|28.4|26|28.54|26.14|28.06|25.66|0
1656593700000|2022-06-30 12:55:00|28.41|26.01|28.76|26.36|28.76|26.36|28.38|25.98|0
1656594000000|2022-06-30 13:00:00|28.77|26.37|28.57|26.17|28.84|26.44|28.55|26.15|0
1656594300000|2022-06-30 13:05:00|28.58|26.18|28.39|25.99|28.64|26.24|28.34|25.94|0
1656594600000|2022-06-30 13:10:00|28.45|26.05|28.48|26.08|28.53|26.13|28.39|25.99|0
1656594900000|2022-06-30 13:15:00|28.43|26.03|28.16|25.76|28.51|26.11|28.1|25.7|0
1656595200000|2022-06-30 13:20:00|28.18|25.78|28.25|25.85|28.28|25.88|28.12|25.72|0
1656595500000|2022-06-30 13:25:00|28.27|25.87|28.29|25.89|28.39|25.99|28.15|25.75|0
1656595800000|2022-06-30 13:30:00|28.27|25.87|28.21|25.81|28.83|26.43|27.61|25.21|0
1656596100000|2022-06-30 13:35:00|28.37|25.97|28.8|26.4|28.89|26.49|27.98|25.58|0
1656596400000|2022-06-30 13:40:00|28.85|26.45|28.72|26.32|28.98|26.58|28.48|26.08|0
1656596700000|2022-06-30 13:45:00|28.73|26.33|28.36|25.96|29|26.6|28.21|25.81|0
1656597000000|2022-06-30 13:50:00|28.44|26.04|28.82|26.42|28.85|26.45|28.29|25.89|0
1656597300000|2022-06-30 13:55:00|28.85|26.45|28.97|26.57|29.12|26.72|28.68|26.28|0
1656597600000|2022-06-30 14:00:00|28.98|26.58|29.3|26.9|29.41|27.01|28.98|26.58|0
1656597900000|2022-06-30 14:05:00|29.29|26.89|29.23|26.83|29.37|26.97|29.06|26.66|0
1656598200000|2022-06-30 14:10:00|29.2|26.8|29.06|26.66|29.5|27.1|28.4|26|0
1656598500000|2022-06-30 14:15:00|29.08|26.68|29.11|26.71|29.56|27.16|28.83|26.43|0
1656598800000|2022-06-30 14:20:00|29.12|26.72|29.2|26.8|29.43|27.03|29.07|26.67|0
1656599100000|2022-06-30 14:25:00|29.19|26.79|29.13|26.73|29.27|26.87|28.98|26.58|0
1656599400000|2022-06-30 14:30:00|29.16|26.76|28.34|25.94|29.27|26.87|28.3|25.9|0
1656599700000|2022-06-30 14:35:00|28.33|25.93|28.77|26.37|28.77|26.37|28.33|25.93|0
1656600000000|2022-06-30 14:40:00|28.8|26.4|28.98|26.58|28.98|26.58|28.72|26.32|0
1656600300000|2022-06-30 14:45:00|28.99|26.59|29.35|26.95|29.59|27.19|28.3|25.9|0
1656600600000|2022-06-30 14:50:00|29.36|26.96|29.04|26.64|29.53|27.13|28.7|26.3|0
1656600900000|2022-06-30 14:55:00|29.02|26.62|28.7|26.3|29.09|26.69|28.64|26.24|0
1656601200000|2022-06-30 15:00:00|28.72|26.32|29.09|26.69|29.2|26.8|28.71|26.31|0
1656601500000|2022-06-30 15:05:00|29.03|26.63|29.03|26.63|29.25|26.85|28.63|26.23|0
1656601800000|2022-06-30 15:10:00|29.01|26.61|29.19|26.79|29.29|26.89|28.95|26.55|0
1656602100000|2022-06-30 15:15:00|29.22|26.82|29.14|26.74|29.23|26.83|28.92|26.52|0
1656602400000|2022-06-30 15:20:00|29.15|26.75|28.95|26.55|29.47|27.07|28.73|26.33|0
1656602700000|2022-06-30 15:25:00|28.94|26.54|28.6|26.2|28.97|26.57|28.38|25.98|0
1656603000000|2022-06-30 15:30:00|28.64|26.24|28.88|26.48|28.92|26.52|28.52|26.12|0
1656603300000|2022-06-30 15:35:00|28.86|26.46|29|26.6|29.21|26.81|28.79|26.39|0
1656603600000|2022-06-30 15:40:00|28.99|26.59|28.77|26.37|29.1|26.7|28.77|26.37|0
1656603900000|2022-06-30 15:45:00|28.85|26.45|28.56|26.16|28.91|26.51|28.45|26.05|0
1656604200000|2022-06-30 15:50:00|28.59|26.19|28.52|26.12|28.79|26.39|28.52|26.12|0
1656604500000|2022-06-30 15:55:00|28.53|26.13|28.36|25.96|28.75|26.35|28.31|25.91|0
1656604800000|2022-06-30 16:00:00|28.33|25.93|28.57|26.17|28.62|26.22|28.31|25.91|0
1656605100000|2022-06-30 16:05:00|28.54|26.14|28.98|26.58|29.01|26.61|28.53|26.13|0
1656605400000|2022-06-30 16:10:00|29.01|26.61|28.71|26.31|29.08|26.68|28.71|26.31|0
1656605700000|2022-06-30 16:15:00|28.73|26.33|28.57|26.17|28.9|26.5|28.5|26.1|0
1656606000000|2022-06-30 16:20:00|28.55|26.15|27.9|25.5|28.62|26.22|27.9|25.5|0
1656606300000|2022-06-30 16:25:00|27.92|25.52|27.57|25.17|27.92|25.52|27.52|25.12|0
1656606600000|2022-06-30 16:30:00|27.52|25.12|27.51|25.11|27.56|25.16|27.19|24.79|0
1656606900000|2022-06-30 16:35:00|27.49|25.09|28.08|25.68|28.48|26.08|27.49|25.09|0
1656607200000|2022-06-30 16:40:00|28.07|25.67|27.93|25.53|28.15|25.75|27.85|25.45|0
1656607500000|2022-06-30 16:45:00|27.9|25.5|28.12|25.72|28.12|25.72|27.72|25.32|0
1656607800000|2022-06-30 16:50:00|28.11|25.71|27.99|25.59|28.25|25.85|27.98|25.58|0
1656608100000|2022-06-30 16:55:00|27.98|25.58|28|25.6|28.13|25.73|27.87|25.47|0
1656608400000|2022-06-30 17:00:00|27.99|25.59|27.79|25.39|28|25.6|27.7|25.3|0
1656608700000|2022-06-30 17:05:00|27.82|25.42|28.27|25.87|28.3|25.9|27.79|25.39|0
1656609000000|2022-06-30 17:10:00|28.26|25.86|28.92|26.52|28.95|26.55|28.23|25.83|0
1656609300000|2022-06-30 17:15:00|28.91|26.51|28.77|26.37|28.95|26.55|28.72|26.32|0
1656609600000|2022-06-30 17:20:00|28.76|26.36|28.1|25.7|28.84|26.44|27.97|25.57|0
1656609900000|2022-06-30 17:25:00|28.15|25.75|28.04|25.64|28.15|25.75|27.97|25.57|0
1656610200000|2022-06-30 17:30:00|28.01|25.61|27.92|25.52|28.04|25.64|27.79|25.39|0
1656610500000|2022-06-30 17:35:00|27.89|25.49|27.84|25.44|27.92|25.52|27.72|25.32|0
1656610800000|2022-06-30 17:40:00|27.8|25.4|28.19|25.79|28.19|25.79|27.54|25.14|0
1656611100000|2022-06-30 17:45:00|28.21|25.81|27.63|25.23|28.21|25.81|27.6|25.2|0
1656611400000|2022-06-30 17:50:00|27.62|25.22|27.44|25.04|27.69|25.29|27.26|24.86|0
1656611700000|2022-06-30 17:55:00|27.45|25.05|27.56|25.16|27.68|25.28|27.45|25.05|0
1656612000000|2022-06-30 18:00:00|27.52|25.12|27.51|25.11|27.76|25.36|27.5|25.1|0
1656612300000|2022-06-30 18:05:00|27.54|25.14|27.86|25.46|27.94|25.54|27.43|25.03|0
1656612600000|2022-06-30 18:10:00|27.85|25.45|27.99|25.59|28.6|26.2|27.64|25.24|0
1656612900000|2022-06-30 18:15:00|27.98|25.58|27.76|25.36|28.11|25.71|27.71|25.31|0
1656613200000|2022-06-30 18:20:00|27.73|25.33|28.33|25.93|28.34|25.94|27.71|25.31|0
1656613500000|2022-06-30 18:25:00|28.34|25.94|28.12|25.72|28.59|26.19|28.04|25.64|0
1656613800000|2022-06-30 18:30:00|28.16|25.76|27.97|25.57|28.28|25.88|27.58|25.18|0
1656614100000|2022-06-30 18:35:00|27.99|25.59|27.93|25.53|28.13|25.73|27.88|25.48|0
1656614400000|2022-06-30 18:40:00|27.97|25.57|28.68|26.28|28.7|26.3|27.95|25.55|0
1656614700000|2022-06-30 18:45:00|28.7|26.3|28.52|26.12|28.75|26.35|28.36|25.96|0
1656615000000|2022-06-30 18:50:00|28.54|26.14|28.8|26.4|28.99|26.59|28.51|26.11|0
1656615300000|2022-06-30 18:55:00|28.84|26.44|28.46|26.06|28.95|26.55|27.86|25.46|0
1656615600000|2022-06-30 19:00:00|28.53|26.13|28.53|26.13|28.62|26.22|28.3|25.9|0
1656615900000|2022-06-30 19:05:00|28.57|26.17|28.7|26.3|29.29|26.89|28.52|26.12|0
1656616200000|2022-06-30 19:10:00|28.71|26.31|28.59|26.19|28.73|26.33|28.51|26.11|0
1656616500000|2022-06-30 19:15:00|28.56|26.16|28.91|26.51|29.01|26.61|28.56|26.16|0
1656616800000|2022-06-30 19:20:00|28.9|26.5|28.45|26.05|28.9|26.5|28.44|26.04|0
1656617100000|2022-06-30 19:25:00|28.44|26.04|27.75|25.35|28.48|26.08|27.74|25.34|0
1656617400000|2022-06-30 19:30:00|27.8|25.4|27.39|24.99|27.88|25.48|27.36|24.96|0
1656617700000|2022-06-30 19:35:00|27.43|25.03|27.61|25.21|27.61|25.21|27.13|24.73|0
1656618000000|2022-06-30 19:40:00|27.63|25.23|28.08|25.68|28.25|25.85|27.48|25.08|0
1656618300000|2022-06-30 19:45:00|28.12|25.72|27.92|25.52|28.18|25.78|27.44|25.04|0
1656618600000|2022-06-30 19:50:00|27.93|25.53|28.59|26.19|28.77|26.37|27.59|25.19|0
1656618900000|2022-06-30 19:55:00|28.57|26.17|27.45|25.05|28.81|26.41|27.45|25.05|0
1656619200000|2022-06-30 20:00:00|27.47|25.07|27.94|25.54|28.74|26.34|27.47|25.07|0
1656619500000|2022-06-30 20:05:00|27.91|25.51|28.09|25.69|28.24|25.84|27.91|25.51|0
1656619800000|2022-06-30 20:10:00|28.08|25.68|28.18|25.78|28.2|25.8|27.88|25.48|0
1656620100000|2022-06-30 20:15:00|28.36|25.66|28.1|25.42|28.4|25.7|28.1|25.42|0
1656620400000|2022-06-30 20:20:00|28.11|25.43|28.05|25.38|28.12|25.44|27.99|25.32|0
1656620700000|2022-06-30 20:25:00|28.04|25.37|27.94|25.28|28.07|25.39|27.87|25.22|0
1656621000000|2022-06-30 20:30:00|27.96|25.29|27.95|25.29|28.12|25.44|27.95|25.29|0
1656621300000|2022-06-30 20:35:00|27.97|25.3|28.04|25.37|28.11|25.43|27.97|25.3|0
1656621600000|2022-06-30 20:40:00|28.06|25.39|28|25.33|28.08|25.4|27.98|25.31|0
1656621900000|2022-06-30 20:45:00|28.02|25.35|27.99|25.33|28.1|25.43|27.96|25.3|0
1656622200000|2022-06-30 20:50:00|28.02|25.35|28.14|25.46|28.21|25.53|27.98|25.31|0
1656622500000|2022-06-30 20:55:00|28.13|25.45|28.26|25.57|28.27|25.58|27.98|25.31|0
1656622800000|2022-06-30 21:00:00|28.24|25.55|28.22|25.53|28.24|25.55|28.2|25.51|0
1656623100000|2022-06-30 21:05:00|28.57|25.85|28.53|25.81|28.57|25.85|28.53|25.81|0
1656623400000|2022-06-30 21:10:00|28.54|25.82|28.6|25.87|28.6|25.87|28.53|25.81|0
1656623700000|2022-06-30 21:15:00|28.57|25.85|28.57|25.85|28.58|25.86|28.57|25.85|0
1656624000000|2022-06-30 21:20:00|28.56|25.84|28.56|25.84|28.57|25.85|28.54|25.82|0
1656624300000|2022-06-30 21:25:00|28.55|25.83|28.55|25.83|28.55|25.83|28.53|25.82|0
1656624600000|2022-06-30 21:30:00|28.53|25.81|28.55|25.83|28.55|25.83|28.53|25.81|0
1656624900000|2022-06-30 21:35:00|28.52|25.8|28.54|25.82|28.55|25.83|28.52|25.8|0
1656625200000|2022-06-30 21:40:00|28.53|25.83|28.53|25.81|28.53|25.83|28.52|25.81|0
1656625500000|2022-06-30 21:45:00|28.52|25.82|28.52|25.81|28.54|25.82|28.52|25.81|0
1656625800000|2022-06-30 21:50:00|28.53|25.82|28.54|25.82|28.54|25.82|28.53|25.82|0
1656626100000|2022-06-30 21:55:00|28.55|25.83|28.54|25.82|28.56|25.84|28.53|25.82|0
1656626400000|2022-06-30 22:00:00|28.5|25.79|28.69|25.96|28.73|25.99|28.49|25.77|0
1656626700000|2022-06-30 22:05:00|28.66|25.93|28.89|26.14|28.9|26.15|28.66|25.93|0
1656627000000|2022-06-30 22:10:00|28.9|26.15|28.99|26.23|29.01|26.25|28.77|26.03|0
1656627300000|2022-06-30 22:15:00|28.98|26.22|28.73|26|29.01|26.25|28.7|25.97|0
1656627600000|2022-06-30 22:20:00|28.74|25.99|28.72|25.99|28.74|25.99|28.67|25.94|0
1656627900000|2022-06-30 22:25:00|28.71|25.98|28.92|26.17|28.92|26.17|28.71|25.98|0
1656628200000|2022-06-30 22:30:00|28.9|26.15|28.82|26.08|28.9|26.15|28.74|26|0
1656628500000|2022-06-30 22:35:00|28.84|26.09|28.88|26.13|28.89|26.14|28.81|26.06|0
1656628800000|2022-06-30 22:40:00|28.89|26.14|28.77|26.03|28.9|26.15|28.76|26.02|0
1656629100000|2022-06-30 22:45:00|28.76|26.02|28.73|26|28.76|26.02|28.68|25.95|0
1656629400000|2022-06-30 22:50:00|28.72|25.99|28.63|25.9|28.75|26.01|28.59|25.87|0
1656629700000|2022-06-30 22:55:00|28.62|25.89|28.79|26.04|28.82|26.08|28.62|25.89|0
1656630000000|2022-06-30 23:00:00|28.78|26.02|28.74|26.01|28.8|26.06|28.69|25.96|0
1656630300000|2022-06-30 23:05:00|28.75|26.02|28.71|25.98|28.79|26.05|28.67|25.94|0
1656630600000|2022-06-30 23:10:00|28.73|25.99|28.71|25.98|28.73|25.99|28.67|25.94|0
1656630900000|2022-06-30 23:15:00|28.72|25.97|28.77|26.03|28.77|26.03|28.68|25.95|0
1656631200000|2022-06-30 23:20:00|28.8|26.05|28.68|25.95|28.85|26.1|28.68|25.95|0
1656631500000|2022-06-30 23:25:00|28.67|25.94|28.36|25.66|28.67|25.94|28.36|25.66|0
1656631800000|2022-06-30 23:30:00|28.37|25.67|28.48|25.77|28.48|25.77|28.33|25.63|0
1656632100000|2022-06-30 23:35:00|28.45|25.76|28.45|25.74|28.51|25.79|28.43|25.72|0
1656632400000|2022-06-30 23:40:00|28.46|25.75|28.42|25.72|28.46|25.75|28.33|25.63|0
1656632700000|2022-06-30 23:45:00|28.44|25.73|28.32|25.62|28.49|25.78|28.28|25.59|0
1656633000000|2022-06-30 23:50:00|28.31|25.61|28.09|25.41|28.31|25.61|28.05|25.38|0
1656633300000|2022-06-30 23:55:00|28.07|25.4|28.05|25.37|28.07|25.4|27.99|25.33|0
1656633600000|2022-07-01 00:00:00|28|25.34|27.9|25.24|28.09|25.42|27.89|25.24|0
1656633900000|2022-07-01 00:05:00|27.91|25.25|28.08|25.4|28.11|25.44|27.89|25.24|0
1656634200000|2022-07-01 00:10:00|28.06|25.38|28.04|25.37|28.1|25.42|28.02|25.35|0
1656634500000|2022-07-01 00:15:00|28.06|25.38|27.88|25.22|28.08|25.4|27.88|25.22|0
1656634800000|2022-07-01 00:20:00|27.89|25.23|28.07|25.39|28.08|25.41|27.84|25.19|0
1656635100000|2022-07-01 00:25:00|28.06|25.38|28.09|25.42|28.25|25.56|28.05|25.38|0
1656635400000|2022-07-01 00:30:00|28.1|25.44|28.08|25.4|28.24|25.55|28.07|25.39|0
1656635700000|2022-07-01 00:35:00|28.09|25.42|28.28|25.59|28.31|25.62|28.04|25.37|0
1656636000000|2022-07-01 00:40:00|28.3|25.6|28.81|26.07|28.89|26.14|28.28|25.58|0
1656636300000|2022-07-01 00:45:00|28.82|26.05|28.53|25.82|28.82|26.05|28.49|25.78|0
1656636600000|2022-07-01 00:50:00|28.56|25.84|28.63|25.9|28.66|25.93|28.49|25.78|0
1656636900000|2022-07-01 00:55:00|28.62|25.89|28.86|26.11|28.87|26.12|28.6|25.88|0
1656637200000|2022-07-01 01:00:00|28.87|26.12|28.89|26.14|28.94|26.18|28.73|25.99|0
1656637500000|2022-07-01 01:05:00|28.9|26.15|28.94|26.18|29.02|26.26|28.79|26.05|0
1656637800000|2022-07-01 01:10:00|28.95|26.19|28.96|26.2|29.15|26.37|28.92|26.17|0
1656638100000|2022-07-01 01:15:00|28.98|26.22|28.98|26.22|29.08|26.31|28.93|26.17|0
1656638400000|2022-07-01 01:20:00|29.02|26.25|29.09|26.32|29.1|26.33|28.96|26.2|0
1656638700000|2022-07-01 01:25:00|29.05|26.29|29.21|26.43|29.23|26.44|28.95|26.2|0
1656639000000|2022-07-01 01:30:00|29.3|26.51|29.43|26.63|29.47|26.67|29.3|26.51|0
1656639300000|2022-07-01 01:35:00|29.44|26.64|29.37|26.57|29.58|26.78|29.34|26.55|0
1656639600000|2022-07-01 01:40:00|29.38|26.58|29.42|26.62|29.42|26.62|29.25|26.47|0
1656639900000|2022-07-01 01:45:00|29.41|26.61|29.37|26.57|29.41|26.61|29.26|26.47|0
1656640200000|2022-07-01 01:50:00|29.38|26.58|29.26|26.47|29.38|26.58|29.17|26.39|0
1656640500000|2022-07-01 01:55:00|29.29|26.48|29.29|26.5|29.36|26.57|29.26|26.47|0
1656640800000|2022-07-01 02:00:00|29.31|26.52|29.11|26.33|29.41|26.61|29.06|26.3|0
1656641100000|2022-07-01 02:05:00|29.1|26.31|29.08|26.31|29.1|26.33|29.02|26.26|0
1656641400000|2022-07-01 02:10:00|29.06|26.29|28.97|26.21|29.06|26.29|28.88|26.13|0
1656641700000|2022-07-01 02:15:00|28.96|26.2|29.13|26.36|29.2|26.42|28.96|26.2|0
1656642000000|2022-07-01 02:20:00|29.14|26.37|29.39|26.59|29.39|26.59|29.14|26.37|0
1656642300000|2022-07-01 02:25:00|29.38|26.58|29.43|26.63|29.51|26.71|29.38|26.58|0
1656642600000|2022-07-01 02:30:00|29.41|26.61|29.78|26.98|29.88|27.08|29.37|26.57|0
1656642900000|2022-07-01 02:35:00|29.79|26.99|29.84|27.04|29.86|27.06|29.7|26.9|0
1656643200000|2022-07-01 02:40:00|29.85|27.05|29.89|27.09|29.98|27.18|29.72|26.92|0
1656643500000|2022-07-01 02:45:00|29.91|27.11|29.97|27.17|29.97|27.17|29.77|26.97|0
1656643800000|2022-07-01 02:50:00|29.96|27.16|30.05|27.25|30.15|27.35|29.94|27.14|0
1656644100000|2022-07-01 02:55:00|30.07|27.27|30|27.2|30.17|27.37|30|27.2|0
1656644400000|2022-07-01 03:00:00|30.03|27.23|30.02|27.22|30.09|27.29|29.97|27.17|0
1656644700000|2022-07-01 03:05:00|30.01|27.21|30.27|27.47|30.29|27.49|30.01|27.21|0
1656645000000|2022-07-01 03:10:00|30.26|27.46|30.58|27.78|30.58|27.78|30.23|27.43|0
1656645300000|2022-07-01 03:15:00|30.57|27.77|30.79|27.99|30.79|27.99|30.47|27.67|0
1656645600000|2022-07-01 03:20:00|30.83|28.03|30.51|27.71|30.83|28.03|30.5|27.7|0
1656645900000|2022-07-01 03:25:00|30.5|27.7|30.43|27.63|30.54|27.74|30.42|27.62|0
1656646200000|2022-07-01 03:30:00|30.44|27.64|30.37|27.57|30.54|27.74|30.33|27.53|0
1656646500000|2022-07-01 03:35:00|30.36|27.56|30.43|27.63|30.44|27.64|30.31|27.51|0
1656646800000|2022-07-01 03:40:00|30.44|27.64|30.78|27.98|30.88|28.08|30.44|27.64|0
1656647100000|2022-07-01 03:45:00|30.84|28.04|30.65|27.85|30.88|28.08|30.6|27.8|0
1656647400000|2022-07-01 03:50:00|30.66|27.86|30.46|27.66|30.68|27.88|30.43|27.63|0
1656647700000|2022-07-01 03:55:00|30.45|27.65|30.49|27.69|30.59|27.79|30.43|27.63|0
1656648000000|2022-07-01 04:00:00|30.5|27.7|30.32|27.52|30.53|27.73|30.3|27.5|0
1656648300000|2022-07-01 04:05:00|30.33|27.53|30.39|27.59|30.39|27.59|30.3|27.5|0
1656648600000|2022-07-01 04:10:00|30.37|27.57|30.71|27.91|30.78|27.98|30.33|27.53|0
1656648900000|2022-07-01 04:15:00|30.73|27.93|30.88|28.08|30.95|28.15|30.65|27.85|0
1656649200000|2022-07-01 04:20:00|30.91|28.11|30.74|27.94|31|28.2|30.68|27.88|0
1656649500000|2022-07-01 04:25:00|30.76|27.96|30.87|28.07|30.91|28.11|30.69|27.89|0
1656649800000|2022-07-01 04:30:00|30.85|28.05|30.59|27.79|30.85|28.05|30.56|27.76|0
1656650100000|2022-07-01 04:35:00|30.6|27.8|30.66|27.86|30.73|27.93|30.54|27.74|0
1656650400000|2022-07-01 04:40:00|30.65|27.85|30.5|27.7|30.66|27.86|30.41|27.61|0
1656650700000|2022-07-01 04:45:00|30.49|27.69|30.52|27.72|30.61|27.81|30.46|27.66|0
1656651000000|2022-07-01 04:50:00|30.5|27.7|30.5|27.7|30.53|27.73|30.41|27.61|0
1656651300000|2022-07-01 04:55:00|30.52|27.72|30.71|27.91|30.71|27.91|30.45|27.65|0
1656651600000|2022-07-01 05:00:00|30.69|27.89|30.7|27.9|30.81|28.01|30.6|27.8|0
1656651900000|2022-07-01 05:05:00|30.71|27.91|30.56|27.76|30.76|27.96|30.53|27.73|0
1656652200000|2022-07-01 05:10:00|30.57|27.77|30.67|27.87|30.67|27.87|30.51|27.71|0
1656652500000|2022-07-01 05:15:00|30.7|27.9|30.87|28.07|31|28.2|30.67|27.87|0
1656652800000|2022-07-01 05:20:00|30.88|28.08|30.87|28.07|30.94|28.14|30.81|28.01|0
1656653100000|2022-07-01 05:25:00|30.89|28.09|30.89|28.09|30.97|28.17|30.62|27.82|0
1656653400000|2022-07-01 05:30:00|30.86|28.06|31.04|28.24|31.16|28.36|30.86|28.06|0
1656653700000|2022-07-01 05:35:00|31.01|28.21|31.06|28.26|31.14|28.34|30.94|28.14|0
1656654000000|2022-07-01 05:40:00|31.03|28.23|30.81|28.01|31.03|28.23|30.78|27.98|0
1656654300000|2022-07-01 05:45:00|30.8|28|30.82|28.02|30.82|28.02|30.55|27.75|0
1656654600000|2022-07-01 05:50:00|30.8|28|30.77|27.97|30.83|28.03|30.72|27.92|0
1656654900000|2022-07-01 05:55:00|30.78|27.98|30.8|28|30.82|28.02|30.59|27.79|0
1656655200000|2022-07-01 06:00:00|30.85|28.05|30.76|27.96|31.05|28.25|30.65|27.85|0
1656655500000|2022-07-01 06:05:00|30.75|27.95|30.99|28.19|31.06|28.26|30.71|27.91|0
1656655800000|2022-07-01 06:10:00|31.02|28.22|30.75|27.95|31.02|28.22|30.7|27.9|0
1656656100000|2022-07-01 06:15:00|30.72|27.92|30.97|28.17|30.97|28.17|30.72|27.92|0
1656656400000|2022-07-01 06:20:00|30.96|28.16|31.07|28.27|31.08|28.28|30.72|27.92|0
1656656700000|2022-07-01 06:25:00|31.04|28.24|30.69|27.89|31.1|28.3|30.69|27.89|0
1656657000000|2022-07-01 06:30:00|30.67|27.87|29.94|27.14|30.86|28.06|29.32|26.53|0
1656657300000|2022-07-01 06:35:00|29.58|26.78|29.63|26.83|29.63|26.83|29.28|26.49|0
1656657600000|2022-07-01 06:40:00|29.65|26.85|29.78|26.98|29.8|27|29.6|26.8|0
1656657900000|2022-07-01 06:45:00|29.79|26.99|29.82|27.02|29.89|27.09|29.73|26.93|0
1656658200000|2022-07-01 06:50:00|29.8|27|29.77|26.97|29.83|27.03|29.73|26.93|0
1656658500000|2022-07-01 06:55:00|29.78|26.98|29.71|26.91|29.81|27.01|29.6|26.8|0
1656658800000|2022-07-01 07:00:00|29.7|26.9|30.24|27.44|30.38|27.58|29.7|26.9|0
1656659100000|2022-07-01 07:05:00|29.97|27.57|29.54|27.14|29.97|27.57|29.51|27.11|0
1656659400000|2022-07-01 07:10:00|29.57|27.17|29.75|27.35|29.77|27.37|29.46|27.06|0
1656659700000|2022-07-01 07:15:00|29.72|27.32|29.58|27.18|29.93|27.53|29.58|27.18|0
1656660000000|2022-07-01 07:20:00|29.6|27.2|29.37|26.97|29.72|27.32|29.33|26.93|0
1656660300000|2022-07-01 07:25:00|29.34|26.94|29.36|26.96|29.49|27.09|29.2|26.8|0
1656660600000|2022-07-01 07:30:00|29.34|26.94|28.91|26.51|29.36|26.96|28.89|26.49|0
1656660900000|2022-07-01 07:35:00|28.92|26.52|29.04|26.64|29.09|26.69|28.92|26.52|0
1656661200000|2022-07-01 07:40:00|29.02|26.62|29.22|26.82|29.26|26.86|29.01|26.61|0
1656661500000|2022-07-01 07:45:00|29.2|26.8|29.26|26.86|29.3|26.9|29.15|26.75|0
1656661800000|2022-07-01 07:50:00|29.23|26.83|29.08|26.68|29.23|26.83|29.03|26.63|0
1656662100000|2022-07-01 07:55:00|29.09|26.69|29.36|26.96|29.42|27.02|29.07|26.67|0
1656662400000|2022-07-01 08:00:00|29.34|26.94|29.53|27.13|29.54|27.14|29.18|26.78|0
1656662700000|2022-07-01 08:05:00|29.52|27.12|29.42|27.02|29.68|27.28|29.39|26.99|0
1656663000000|2022-07-01 08:10:00|29.43|27.03|28.91|26.51|29.46|27.06|28.91|26.51|0
1656663300000|2022-07-01 08:15:00|28.92|26.52|28.91|26.51|29|26.6|28.87|26.47|0
1656663600000|2022-07-01 08:20:00|28.95|26.55|28.59|26.19|28.96|26.56|28.5|26.1|0
1656663900000|2022-07-01 08:25:00|28.61|26.21|28.74|26.34|28.94|26.54|28.38|25.98|0
1656664200000|2022-07-01 08:30:00|28.75|26.35|28.86|26.46|28.89|26.49|28.69|26.29|0
1656664500000|2022-07-01 08:35:00|28.84|26.44|28.57|26.17|28.86|26.46|28.54|26.14|0
1656664800000|2022-07-01 08:40:00|28.58|26.18|28.68|26.28|28.7|26.3|28.55|26.15|0
1656665100000|2022-07-01 08:45:00|28.67|26.27|28.57|26.17|28.78|26.38|28.56|26.16|0
1656665400000|2022-07-01 08:50:00|28.56|26.16|28.61|26.21|28.68|26.28|28.53|26.13|0
1656665700000|2022-07-01 08:55:00|28.64|26.24|28.61|26.21|28.64|26.24|28.52|26.12|0
1656666000000|2022-07-01 09:00:00|28.62|26.22|28.49|26.09|28.77|26.37|28.49|26.09|0
1656666300000|2022-07-01 09:05:00|28.5|26.1|28.23|25.83|28.53|26.13|28.21|25.81|0
1656666600000|2022-07-01 09:10:00|28.25|25.85|28.35|25.95|28.96|26.56|28.23|25.83|0
1656666900000|2022-07-01 09:15:00|28.33|25.93|28.32|25.92|28.36|25.96|28.25|25.85|0
1656667200000|2022-07-01 09:20:00|28.31|25.91|28.24|25.84|28.38|25.98|28.2|25.8|0
1656667500000|2022-07-01 09:25:00|28.26|25.86|28.44|26.04|28.46|26.06|28.22|25.82|0
1656667800000|2022-07-01 09:30:00|28.46|26.06|28.41|26.01|28.46|26.06|28.29|25.89|0
1656668100000|2022-07-01 09:35:00|28.39|25.99|28.43|26.03|28.43|26.03|28.27|25.87|0
1656668400000|2022-07-01 09:40:00|28.41|26.01|28.44|26.04|28.53|26.13|28.4|26|0
1656668700000|2022-07-01 09:45:00|28.47|26.07|28.09|25.69|28.49|26.09|28.09|25.69|0
1656669000000|2022-07-01 09:50:00|28.08|25.68|28.01|25.61|28.14|25.74|27.98|25.58|0
1656669300000|2022-07-01 09:55:00|28|25.6|28.01|25.61|28.1|25.7|27.99|25.59|0
1656669600000|2022-07-01 10:00:00|28.02|25.62|28.23|25.83|28.24|25.84|27.95|25.55|0
1656669900000|2022-07-01 10:05:00|28.22|25.82|28.37|25.97|28.38|25.98|28.2|25.8|0
1656670200000|2022-07-01 10:10:00|28.36|25.96|28.29|25.89|28.43|26.03|28.29|25.89|0
1656670500000|2022-07-01 10:15:00|28.27|25.87|28.07|25.67|28.27|25.87|28.03|25.63|0
1656670800000|2022-07-01 10:20:00|28.05|25.65|27.98|25.58|28.1|25.7|27.94|25.54|0
1656671100000|2022-07-01 10:25:00|27.97|25.57|28.23|25.83|28.23|25.83|27.96|25.56|0
1656671400000|2022-07-01 10:30:00|28.22|25.82|28.32|25.92|28.32|25.92|28.16|25.76|0
1656671700000|2022-07-01 10:35:00|28.31|25.91|28.45|26.05|28.45|26.05|28.27|25.87|0
1656672000000|2022-07-01 10:40:00|28.47|26.07|28.57|26.17|28.58|26.18|28.44|26.04|0
1656672300000|2022-07-01 10:45:00|28.59|26.19|28.37|25.97|28.72|26.32|28.35|25.95|0
1656672600000|2022-07-01 10:50:00|28.36|25.96|28.46|26.06|28.48|26.08|28.32|25.92|0
1656672900000|2022-07-01 10:55:00|28.47|26.07|28.47|26.07|28.58|26.18|28.34|25.94|0
1656673200000|2022-07-01 11:00:00|28.45|26.05|28.3|25.9|28.53|26.13|28.29|25.89|0
1656673500000|2022-07-01 11:05:00|28.29|25.89|28.33|25.93|28.41|26.01|28.28|25.88|0
1656673800000|2022-07-01 11:10:00|28.32|25.92|28.4|26|28.47|26.07|28.29|25.89|0
1656674100000|2022-07-01 11:15:00|28.41|26.01|28.36|25.96|28.52|26.12|28.26|25.86|0
1656674400000|2022-07-01 11:20:00|28.35|25.95|28.3|25.9|28.4|26|28.3|25.9|0
1656674700000|2022-07-01 11:25:00|28.32|25.92|28.23|25.83|28.38|25.98|28.1|25.7|0
1656675000000|2022-07-01 11:30:00|28.21|25.81|28.27|25.87|28.35|25.95|28.17|25.77|0
1656675300000|2022-07-01 11:35:00|28.26|25.86|28.43|26.03|28.45|26.05|28.21|25.81|0
1656675600000|2022-07-01 11:40:00|28.42|26.02|28.57|26.17|28.62|26.22|28.41|26.01|0
1656675900000|2022-07-01 11:45:00|28.58|26.18|28.78|26.38|28.81|26.41|28.55|26.15|0
1656676200000|2022-07-01 11:50:00|28.84|26.44|29.28|26.88|29.33|26.93|28.37|25.97|0
1656676500000|2022-07-01 11:55:00|29.3|26.9|29.21|26.81|29.5|27.1|29.18|26.78|0
1656676800000|2022-07-01 12:00:00|29.23|26.83|28.97|26.57|29.4|27|28.95|26.55|0
1656677100000|2022-07-01 12:05:00|28.96|26.56|28.93|26.53|29.03|26.63|28.9|26.5|0
1656677400000|2022-07-01 12:10:00|28.9|26.5|28.88|26.48|28.99|26.59|28.86|26.46|0
1656677700000|2022-07-01 12:15:00|28.91|26.51|28.91|26.51|28.97|26.57|28.85|26.45|0
1656678000000|2022-07-01 12:20:00|28.94|26.54|28.66|26.26|29.21|26.81|28.64|26.24|0
1656678300000|2022-07-01 12:25:00|28.65|26.25|28.68|26.28|28.77|26.37|28.49|26.09|0
1656678600000|2022-07-01 12:30:00|28.7|26.3|28.15|25.75|28.73|26.33|28.13|25.73|0
1656678900000|2022-07-01 12:35:00|28.14|25.74|28.33|25.93|28.39|25.99|28.14|25.74|0
1656679200000|2022-07-01 12:40:00|28.32|25.92|28.23|25.83|28.37|25.97|28.23|25.83|0
1656679500000|2022-07-01 12:45:00|28.22|25.82|28.23|25.83|28.32|25.92|28.1|25.7|0
1656679800000|2022-07-01 12:50:00|28.24|25.84|28.24|25.84|28.38|25.98|28.14|25.74|0
1656680100000|2022-07-01 12:55:00|28.26|25.86|28.21|25.81|28.46|26.06|28.21|25.81|0
1656680400000|2022-07-01 13:00:00|28.19|25.79|28.71|26.31|28.84|26.44|27.96|25.56|0
1656680700000|2022-07-01 13:05:00|28.7|26.3|28.7|26.3|28.83|26.43|28.65|26.25|0
1656681000000|2022-07-01 13:10:00|28.67|26.27|28.6|26.2|28.7|26.3|28.52|26.12|0
1656681300000|2022-07-01 13:15:00|28.59|26.19|28.51|26.11|28.67|26.27|28.51|26.11|0
1656681600000|2022-07-01 13:20:00|28.52|26.12|28.52|26.12|28.6|26.2|28.43|26.03|0
1656681900000|2022-07-01 13:25:00|28.55|26.15|28.69|26.29|28.71|26.31|28.55|26.15|0
1656682200000|2022-07-01 13:30:00|28.71|26.31|28.73|26.33|28.99|26.59|28.11|25.71|0
1656682500000|2022-07-01 13:35:00|28.76|26.36|28.68|26.28|29.1|26.7|28.33|25.93|0
1656682800000|2022-07-01 13:40:00|28.72|26.32|28.41|26.01|28.75|26.35|27.9|25.5|0
1656683100000|2022-07-01 13:45:00|28.53|26.13|27.35|24.95|28.53|26.13|27.07|24.67|0
1656683400000|2022-07-01 13:50:00|27.33|24.93|27.5|25.1|27.92|25.52|27.22|24.82|0
1656683700000|2022-07-01 13:55:00|27.48|25.08|27.67|25.27|27.7|25.3|27.16|24.76|0
1656684000000|2022-07-01 14:00:00|27.38|24.98|27.47|25.07|27.89|25.49|27.07|24.67|0
1656684300000|2022-07-01 14:05:00|27.48|25.08|27.49|25.09|27.79|25.39|27.25|24.85|0
1656684600000|2022-07-01 14:10:00|27.46|25.06|28.04|25.64|28.49|26.09|27.4|25|0
1656684900000|2022-07-01 14:15:00|28.05|25.65|27.77|25.37|28.35|25.95|27.67|25.27|0
1656685200000|2022-07-01 14:20:00|27.81|25.41|27.92|25.52|28.15|25.75|27.71|25.31|0
1656685500000|2022-07-01 14:25:00|27.95|25.55|28.31|25.91|28.35|25.95|27.94|25.54|0
1656685800000|2022-07-01 14:30:00|28.28|25.88|28.53|26.13|28.74|26.34|28.19|25.79|0
1656686100000|2022-07-01 14:35:00|28.55|26.15|28.83|26.43|28.93|26.53|28.46|26.06|0
1656686400000|2022-07-01 14:40:00|28.78|26.38|28.78|26.38|29.17|26.77|28.5|26.1|0
1656686700000|2022-07-01 14:45:00|28.81|26.41|28.51|26.11|28.94|26.54|28.26|25.86|0
1656687000000|2022-07-01 14:50:00|28.42|26.02|28.5|26.1|28.98|26.58|28.4|26|0
1656687300000|2022-07-01 14:55:00|28.54|26.14|28.51|26.11|29.15|26.75|28.2|25.8|0
1656687600000|2022-07-01 15:00:00|28.55|26.15|28.77|26.37|28.89|26.49|28.21|25.81|0
1656687900000|2022-07-01 15:05:00|28.76|26.36|27.99|25.59|28.76|26.36|27.86|25.46|0
1656688200000|2022-07-01 15:10:00|28.02|25.62|27.45|25.05|28.29|25.89|26.75|24.35|0
1656688500000|2022-07-01 15:15:00|27.43|25.03|27.24|24.84|27.47|25.07|26.9|24.5|0
1656688800000|2022-07-01 15:20:00|27.22|24.82|27.61|25.21|27.77|25.37|27.13|24.73|0
1656689100000|2022-07-01 15:25:00|27.6|25.2|27.81|25.41|27.87|25.47|27.58|25.18|0
1656689400000|2022-07-01 15:30:00|27.71|25.31|27.45|25.05|27.75|25.35|27.41|25.01|0
1656689700000|2022-07-01 15:35:00|27.42|25.02|27.49|25.09|27.58|25.18|27.23|24.83|0
1656690000000|2022-07-01 15:40:00|27.51|25.11|27.55|25.15|27.57|25.17|27.25|24.85|0
1656690300000|2022-07-01 15:45:00|27.54|25.14|27.52|25.12|27.62|25.22|27.32|24.92|0
1656690600000|2022-07-01 15:50:00|27.51|25.11|28.21|25.81|28.27|25.87|27.51|25.11|0
1656690900000|2022-07-01 15:55:00|28.29|25.89|28.18|25.78|28.39|25.99|28.06|25.66|0
1656691200000|2022-07-01 16:00:00|28.2|25.8|28.26|25.86|28.48|26.08|28.16|25.76|0
1656691500000|2022-07-01 16:05:00|28.24|25.84|28.03|25.63|28.26|25.86|27.97|25.57|0
1656691800000|2022-07-01 16:10:00|28.06|25.66|28.11|25.71|28.25|25.85|27.99|25.59|0
1656692100000|2022-07-01 16:15:00|28.13|25.73|27.54|25.14|28.17|25.77|27.47|25.07|0
1656692400000|2022-07-01 16:20:00|27.57|25.17|27.39|24.99|27.66|25.26|27.36|24.96|0
1656692700000|2022-07-01 16:25:00|27.37|24.97|27.44|25.04|27.61|25.21|27.35|24.95|0
1656693000000|2022-07-01 16:30:00|27.46|25.06|27.63|25.23|27.66|25.26|27.28|24.88|0
1656693300000|2022-07-01 16:35:00|27.62|25.22|27.83|25.43|27.85|25.45|27.51|25.11|0
1656693600000|2022-07-01 16:40:00|27.85|25.45|27.82|25.42|27.87|25.47|27.71|25.31|0
1656693900000|2022-07-01 16:45:00|27.87|25.47|27.72|25.32|27.96|25.56|27.72|25.32|0
1656694200000|2022-07-01 16:50:00|27.73|25.33|27.52|25.12|27.73|25.33|27.48|25.08|0
1656694500000|2022-07-01 16:55:00|27.51|25.11|28|25.6|28.02|25.62|27.46|25.06|0
1656694800000|2022-07-01 17:00:00|28.06|25.66|28.1|25.7|28.11|25.71|27.84|25.44|0
1656695100000|2022-07-01 17:05:00|28.09|25.69|27.91|25.51|28.14|25.74|27.91|25.51|0
1656695400000|2022-07-01 17:10:00|27.95|25.55|27.81|25.41|28.03|25.63|27.81|25.41|0
1656695700000|2022-07-01 17:15:00|27.78|25.38|27.71|25.31|28.04|25.64|27.64|25.24|0
1656696000000|2022-07-01 17:20:00|27.73|25.33|27.67|25.27|27.87|25.47|27.63|25.23|0
1656696300000|2022-07-01 17:25:00|27.69|25.29|27.05|24.65|27.75|25.35|27.02|24.62|0
1656696600000|2022-07-01 17:30:00|27.04|24.64|26.94|24.54|27.05|24.65|26.82|24.42|0
1656696900000|2022-07-01 17:35:00|26.92|24.52|26.68|24.28|27.07|24.67|26.46|24.06|0
1656697200000|2022-07-01 17:40:00|26.67|24.27|26.55|24.15|26.74|24.34|26.43|24.03|0
1656697500000|2022-07-01 17:45:00|26.51|24.11|26.27|23.87|26.58|24.18|26.27|23.87|0
1656697800000|2022-07-01 17:50:00|26.29|23.89|26.45|24.05|26.45|24.05|26.25|23.85|0
1656698100000|2022-07-01 17:55:00|26.44|24.04|26.32|23.92|26.47|24.07|26.31|23.91|0
1656698400000|2022-07-01 18:00:00|26.3|23.9|26.47|24.07|26.47|24.07|26.25|23.85|0
1656698700000|2022-07-01 18:05:00|26.46|24.06|26.55|24.15|26.69|24.29|26.34|23.94|0
1656699000000|2022-07-01 18:10:00|26.56|24.16|26.39|23.99|26.75|24.35|26.39|23.99|0
1656699300000|2022-07-01 18:15:00|26.38|23.98|26.2|23.8|26.46|24.06|26.2|23.8|0
1656699600000|2022-07-01 18:20:00|26.09|23.69|25.67|23.27|26.19|23.79|25.67|23.27|0
1656699900000|2022-07-01 18:25:00|25.65|23.25|25.92|23.52|25.94|23.54|25.65|23.25|0
1656700200000|2022-07-01 18:30:00|25.9|23.5|25.56|23.16|25.9|23.5|25.55|23.15|0
1656700500000|2022-07-01 18:35:00|25.57|23.17|25.53|23.13|25.75|23.35|25.53|23.13|0
1656700800000|2022-07-01 18:40:00|25.52|23.12|25.58|23.18|25.65|23.25|25.52|23.12|0
1656701100000|2022-07-01 18:45:00|25.59|23.19|25.37|22.97|25.63|23.23|25.34|22.94|0
1656701400000|2022-07-01 18:50:00|25.36|22.96|25.66|23.26|25.74|23.34|25.31|22.91|0
1656701700000|2022-07-01 18:55:00|25.65|23.25|25.44|23.04|25.75|23.35|25.42|23.02|0
1656702000000|2022-07-01 19:00:00|25.42|23.02|25.8|23.4|25.9|23.5|25.36|22.96|0
1656702300000|2022-07-01 19:05:00|25.77|23.37|25.36|22.96|25.77|23.37|25.34|22.94|0
1656702600000|2022-07-01 19:10:00|25.33|22.93|25.92|23.52|26.29|23.89|24.15|21.85|0
1656702900000|2022-07-01 19:15:00|25.93|23.53|26.01|23.61|26.03|23.63|25.8|23.4|0
1656703200000|2022-07-01 19:20:00|25.99|23.59|26.03|23.63|26.27|23.87|25.95|23.55|0
1656703500000|2022-07-01 19:25:00|26.06|23.66|26.03|23.63|26.14|23.74|25.94|23.54|0
1656703800000|2022-07-01 19:30:00|26.02|23.62|25.69|23.29|26.03|23.63|25.61|23.21|0
1656704100000|2022-07-01 19:35:00|25.67|23.27|25.5|23.1|25.69|23.29|25.48|23.08|0
1656704400000|2022-07-01 19:40:00|25.48|23.08|25.45|23.05|25.55|23.15|25.31|22.91|0
1656704700000|2022-07-01 19:45:00|25.47|23.07|25.4|23|25.61|23.21|25.3|22.9|0
1656705000000|2022-07-01 19:50:00|25.55|23.15|26.22|23.82|26.51|24.11|25.55|23.15|0
1656705300000|2022-07-01 19:55:00|26.28|23.88|26.02|23.62|26.29|23.89|26|23.6|0
1656705600000|2022-07-01 20:00:00|26.05|23.65|26.11|23.71|26.17|23.77|25.94|23.54|0
1656705900000|2022-07-01 20:05:00|26.12|23.72|26.11|23.71|26.16|23.76|26.11|23.71|0
1656706200000|2022-07-01 20:10:00|26.13|23.73|26.15|23.75|26.17|23.77|26.12|23.72|0
1656993900000|2022-07-05 04:05:00|24.73|22.37|24.7|22.35|24.76|22.4|24.7|22.35|0
1656994200000|2022-07-05 04:10:00|24.69|22.34|24.62|22.28|24.71|22.36|24.6|22.26|0
1656994500000|2022-07-05 04:15:00|24.61|22.27|24.62|22.27|24.64|22.29|24.57|22.23|0
1656994800000|2022-07-05 04:20:00|24.61|22.28|24.67|22.32|24.67|22.32|24.6|22.26|0
1656995100000|2022-07-05 04:25:00|24.66|22.31|24.55|22.22|24.66|22.31|24.55|22.22|0
1656995400000|2022-07-05 04:30:00|24.56|22.23|24.49|22.16|24.57|22.23|24.47|22.14|0
1656995700000|2022-07-05 04:35:00|24.47|22.15|24.51|22.17|24.52|22.19|24.46|22.13|0
1656996000000|2022-07-05 04:40:00|24.52|22.18|24.48|22.15|24.55|22.21|24.47|22.14|0
1656996300000|2022-07-05 04:45:00|24.46|22.13|24.49|22.16|24.55|22.21|24.44|22.11|0
1656996600000|2022-07-05 04:50:00|24.5|22.17|24.51|22.17|24.53|22.19|24.47|22.14|0
1656996900000|2022-07-05 04:55:00|24.48|22.15|24.44|22.11|24.49|22.15|24.44|22.11|0
1656997200000|2022-07-05 05:00:00|24.41|22.09|24.37|22.05|24.47|22.14|24.37|22.05|0
1656997500000|2022-07-05 05:05:00|24.36|22.04|24.34|22.02|24.44|22.11|24.31|21.99|0
1656997800000|2022-07-05 05:10:00|24.36|22.04|24.36|22.04|24.37|22.05|24.26|21.95|0
1656998100000|2022-07-05 05:15:00|24.34|22.02|24.43|22.1|24.46|22.13|24.33|22.01|0
1656998400000|2022-07-05 05:20:00|24.44|22.11|24.44|22.11|24.46|22.13|24.42|22.09|0
1656998700000|2022-07-05 05:25:00|24.42|22.1|24.42|22.09|24.5|22.16|24.41|22.09|0
1656999000000|2022-07-05 05:30:00|24.41|22.08|24.46|22.13|24.47|22.14|24.4|22.08|0
1656999300000|2022-07-05 05:35:00|24.45|22.12|24.53|22.19|24.53|22.19|24.4|22.07|0
1656999600000|2022-07-05 05:40:00|24.52|22.18|24.47|22.14|24.57|22.23|24.46|22.13|0
1656999900000|2022-07-05 05:45:00|24.46|22.13|24.36|22.04|24.47|22.14|24.33|22.02|0
1657000200000|2022-07-05 05:50:00|24.37|22.05|24.42|22.09|24.45|22.13|24.37|22.05|0
1657000500000|2022-07-05 05:55:00|24.44|22.1|24.4|22.08|24.47|22.14|24.38|22.06|0
1657000800000|2022-07-05 06:00:00|24.42|22.1|24.39|22.07|24.47|22.14|24.33|22.01|0
1657001100000|2022-07-05 06:05:00|24.4|22.08|24.35|22.03|24.45|22.12|24.31|21.99|0
1657001400000|2022-07-05 06:10:00|24.37|22.05|24.41|22.08|24.45|22.12|24.35|22.03|0
1657001700000|2022-07-05 06:15:00|24.4|22.07|24.88|22.51|25.01|22.62|24.37|22.05|0
1657002000000|2022-07-05 06:20:00|24.89|22.52|24.94|22.57|24.96|22.58|24.89|22.52|0
1657002300000|2022-07-05 06:25:00|24.95|22.56|24.91|22.54|24.98|22.6|24.86|22.49|0
1657002600000|2022-07-05 06:30:00|24.92|22.53|24.82|22.45|24.92|22.54|24.78|22.42|0
1657002900000|2022-07-05 06:35:00|24.81|22.46|24.77|22.41|24.81|22.46|24.72|22.36|0
1657003200000|2022-07-05 06:40:00|24.74|22.39|24.69|22.34|24.75|22.4|24.69|22.34|0
1657003500000|2022-07-05 06:45:00|24.68|22.33|24.89|22.52|24.89|22.52|24.68|22.33|0
1657003800000|2022-07-05 06:50:00|24.87|22.51|24.97|22.59|25|22.62|24.87|22.51|0
1657004100000|2022-07-05 06:55:00|24.96|22.58|24.93|22.56|24.98|22.61|24.87|22.5|0
1657004400000|2022-07-05 07:00:00|24.92|22.55|25.13|22.74|25.19|22.79|24.92|22.55|0
1657004700000|2022-07-05 07:05:00|25.17|22.77|24.77|22.41|25.2|22.8|24.63|22.29|0
1657005000000|2022-07-05 07:10:00|24.78|22.42|24.65|22.31|24.9|22.53|24.65|22.31|0
1657005300000|2022-07-05 07:15:00|24.64|22.3|24.58|22.24|24.72|22.37|24.51|22.18|0
1657005600000|2022-07-05 07:20:00|24.56|22.22|24.75|22.39|24.76|22.4|24.49|22.16|0
1657005900000|2022-07-05 07:25:00|24.77|22.41|24.77|22.41|24.77|22.41|24.61|22.27|0
1657006200000|2022-07-05 07:30:00|24.74|22.38|24.68|22.33|24.8|22.44|24.66|22.31|0
1657006500000|2022-07-05 07:35:00|24.67|22.32|24.91|22.54|24.92|22.55|24.67|22.32|0
1657006800000|2022-07-05 07:40:00|24.9|22.52|24.72|22.37|24.9|22.52|24.67|22.32|0
1657007100000|2022-07-05 07:45:00|24.71|22.36|24.7|22.35|24.8|22.43|24.62|22.28|0
1657007400000|2022-07-05 07:50:00|24.71|22.37|24.78|22.42|24.88|22.51|24.66|22.31|0
1657007700000|2022-07-05 07:55:00|24.76|22.4|25.02|22.63|25.04|22.66|24.68|22.33|0
1657008000000|2022-07-05 08:00:00|25.03|22.64|24.91|22.54|25.03|22.64|24.83|22.46|0
1657008300000|2022-07-05 08:05:00|24.9|22.53|25.28|22.88|25.29|22.89|24.79|22.43|0
1657008600000|2022-07-05 08:10:00|25.26|22.86|25.33|22.93|25.41|23.01|25.25|22.85|0
1657008900000|2022-07-05 08:15:00|25.36|22.96|24.99|22.61|25.36|22.96|24.64|22.29|0
1657009200000|2022-07-05 08:20:00|25|22.62|25.16|22.76|25.25|22.85|24.96|22.58|0
1657009500000|2022-07-05 08:25:00|25.17|22.77|25.34|22.94|25.43|23.03|25.15|22.75|0
1657009800000|2022-07-05 08:30:00|25.37|22.97|25.33|22.93|25.48|23.08|25.25|22.85|0
1657010100000|2022-07-05 08:35:00|25.34|22.94|25.5|23.1|25.55|23.15|25.33|22.93|0
1657010400000|2022-07-05 08:40:00|25.49|23.09|25.56|23.16|25.68|23.28|25.45|23.05|0
1657010700000|2022-07-05 08:45:00|25.55|23.15|25.8|23.4|25.88|23.48|25.53|23.13|0
1657011000000|2022-07-05 08:50:00|25.83|23.43|25.6|23.2|25.88|23.48|25.08|22.69|0
1657011300000|2022-07-05 08:55:00|25.61|23.21|25.92|23.52|25.97|23.57|25.61|23.21|0
1657011600000|2022-07-05 09:00:00|25.9|23.5|25.83|23.43|25.98|23.58|25.81|23.41|0
1657011900000|2022-07-05 09:05:00|25.82|23.42|26.03|23.63|26.06|23.66|25.82|23.42|0
1657012200000|2022-07-05 09:10:00|26.01|23.61|25.83|23.43|26.14|23.74|25.82|23.42|0
1657012500000|2022-07-05 09:15:00|25.88|23.48|25.85|23.45|25.88|23.48|25.71|23.31|0
1657012800000|2022-07-05 09:20:00|25.84|23.44|25.89|23.49|25.95|23.55|25.82|23.42|0
1657013100000|2022-07-05 09:25:00|25.88|23.48|26.03|23.63|26.04|23.64|25.87|23.47|0
1657013400000|2022-07-05 09:30:00|26.04|23.64|26.14|23.74|26.17|23.77|26|23.6|0
1657013700000|2022-07-05 09:35:00|26.11|23.71|25.85|23.45|26.13|23.73|25.81|23.41|0
1657014000000|2022-07-05 09:40:00|25.84|23.44|25.76|23.36|25.86|23.46|25.76|23.36|0
1657014300000|2022-07-05 09:45:00|25.77|23.37|25.87|23.47|25.96|23.56|25.77|23.37|0
1657014600000|2022-07-05 09:50:00|25.88|23.48|25.82|23.42|25.95|23.55|25.79|23.39|0
1657014900000|2022-07-05 09:55:00|25.8|23.4|25.76|23.36|25.85|23.45|25.71|23.31|0
1657015200000|2022-07-05 10:00:00|25.75|23.35|25.72|23.32|25.82|23.42|25.72|23.32|0
1657015500000|2022-07-05 10:05:00|25.75|23.35|25.51|23.11|25.76|23.36|25.51|23.11|0
1657015800000|2022-07-05 10:10:00|25.52|23.12|25.5|23.1|25.55|23.15|25.49|23.09|0
1657016100000|2022-07-05 10:15:00|25.52|23.12|25.72|23.32|25.72|23.32|25.52|23.12|0
1657016400000|2022-07-05 10:20:00|25.69|23.29|25.63|23.23|25.74|23.34|25.61|23.21|0
1657016700000|2022-07-05 10:25:00|25.64|23.24|25.72|23.32|25.73|23.33|25.63|23.23|0
1657017000000|2022-07-05 10:30:00|25.71|23.31|25.62|23.22|25.74|23.34|25.62|23.22|0
1657017300000|2022-07-05 10:35:00|25.61|23.21|25.61|23.21|25.69|23.29|25.59|23.19|0
1657017600000|2022-07-05 10:40:00|25.63|23.23|25.69|23.29|25.76|23.36|25.63|23.23|0
1657017900000|2022-07-05 10:45:00|25.67|23.27|25.58|23.18|25.73|23.33|25.55|23.15|0
1657018200000|2022-07-05 10:50:00|25.56|23.16|25.47|23.07|25.56|23.16|25.45|23.05|0
1657018500000|2022-07-05 10:55:00|25.48|23.08|25.68|23.28|25.77|23.37|25.48|23.08|0
1657018800000|2022-07-05 11:00:00|25.65|23.25|25.63|23.23|25.73|23.33|25.57|23.17|0
1657019100000|2022-07-05 11:05:00|25.65|23.25|25.89|23.49|25.94|23.54|25.61|23.21|0
1657019400000|2022-07-05 11:10:00|25.9|23.5|25.97|23.57|25.97|23.57|25.84|23.44|0
1657019700000|2022-07-05 11:15:00|25.96|23.56|26.17|23.77|26.21|23.81|25.95|23.55|0
1657020000000|2022-07-05 11:20:00|26.16|23.76|25.81|23.41|26.16|23.76|25.81|23.41|0
1657020300000|2022-07-05 11:25:00|25.8|23.4|25.78|23.38|25.85|23.45|25.76|23.36|0
1657020600000|2022-07-05 11:30:00|25.76|23.36|25.93|23.53|25.94|23.54|25.76|23.36|0
1657020900000|2022-07-05 11:35:00|25.95|23.55|25.85|23.45|25.96|23.56|25.84|23.44|0
1657021200000|2022-07-05 11:40:00|25.82|23.42|26.03|23.63|26.07|23.67|25.79|23.39|0
1657021500000|2022-07-05 11:45:00|26.04|23.64|26.14|23.74|26.14|23.74|26|23.6|0
1657021800000|2022-07-05 11:50:00|26.27|23.87|26.41|24.01|26.42|24.02|26.18|23.78|0
1657022100000|2022-07-05 11:55:00|26.39|23.99|26.4|24|26.47|24.07|26.3|23.9|0
1657022400000|2022-07-05 12:00:00|26.37|23.97|26.64|24.24|26.64|24.24|26.37|23.97|0
1657022700000|2022-07-05 12:05:00|26.63|24.23|26.43|24.03|26.9|24.5|25.9|23.5|0
1657023000000|2022-07-05 12:10:00|26.39|23.99|26.45|24.05|26.63|24.23|26.3|23.9|0
1657023300000|2022-07-05 12:15:00|26.51|24.11|26.4|24|26.59|24.19|26.32|23.92|0
1657023600000|2022-07-05 12:20:00|26.39|23.99|26.38|23.98|26.58|24.18|26.3|23.9|0
1657023900000|2022-07-05 12:25:00|26.36|23.96|26.36|23.96|26.38|23.98|26.24|23.84|0
1657024200000|2022-07-05 12:30:00|26.37|23.97|26.5|24.1|26.56|24.16|26.31|23.91|0
1657024500000|2022-07-05 12:35:00|26.48|24.08|26.43|24.03|26.75|24.35|26.42|24.02|0
1657024800000|2022-07-05 12:40:00|26.46|24.06|26.46|24.06|26.49|24.09|26.34|23.94|0
1657025100000|2022-07-05 12:45:00|26.44|24.04|26.72|24.32|26.77|24.37|26.4|24|0
1657025400000|2022-07-05 12:50:00|26.71|24.31|26.88|24.48|26.95|24.55|26.7|24.3|0
1657025700000|2022-07-05 12:55:00|26.9|24.5|27.14|24.74|27.24|24.84|26.89|24.49|0
1657026000000|2022-07-05 13:00:00|27.17|24.77|27.05|24.65|27.27|24.87|27.05|24.65|0
1657026300000|2022-07-05 13:05:00|27.07|24.67|27.14|24.74|27.23|24.83|27.05|24.65|0
1657026600000|2022-07-05 13:10:00|27.12|24.72|26.95|24.55|27.17|24.77|26.95|24.55|0
1657026900000|2022-07-05 13:15:00|26.92|24.52|27.07|24.67|27.1|24.7|26.91|24.51|0
1657027200000|2022-07-05 13:20:00|27.06|24.66|26.98|24.58|27.15|24.75|26.98|24.58|0
1657027500000|2022-07-05 13:25:00|27|24.6|27.2|24.8|27.2|24.8|27|24.6|0
1657027800000|2022-07-05 13:30:00|27.12|24.72|27.4|25|28.08|25.68|26.37|23.97|0
1657028100000|2022-07-05 13:35:00|27.42|25.02|27.75|25.35|27.75|25.35|27.22|24.82|0
1657028400000|2022-07-05 13:40:00|27.76|25.36|27.5|25.1|27.8|25.4|27.17|24.77|0
1657028700000|2022-07-05 13:45:00|27.58|25.18|27.21|24.81|27.64|25.24|26.83|24.43|0
1657029000000|2022-07-05 13:50:00|27.14|24.74|27.65|25.25|27.76|25.36|27.12|24.72|0
1657029300000|2022-07-05 13:55:00|27.61|25.21|27.66|25.26|27.97|25.57|27.48|25.08|0
1657029600000|2022-07-05 14:00:00|27.63|25.23|28.12|25.72|28.17|25.77|27.37|24.97|0
1657029900000|2022-07-05 14:05:00|28.08|25.68|27.77|25.37|28.16|25.76|27.77|25.37|0
1657030200000|2022-07-05 14:10:00|27.78|25.38|27.09|24.69|27.82|25.42|27.02|24.62|0
1657030500000|2022-07-05 14:15:00|27.1|24.7|27.46|25.06|27.68|25.28|27.1|24.7|0
1657030800000|2022-07-05 14:20:00|27.51|25.11|27.38|24.98|27.58|25.18|27.19|24.79|0
1657031100000|2022-07-05 14:25:00|27.4|25|27.35|24.95|27.6|25.2|27.16|24.76|0
1657031400000|2022-07-05 14:30:00|27.39|24.99|27.24|24.84|27.52|25.12|26.96|24.56|0
1657031700000|2022-07-05 14:35:00|27.22|24.82|26.41|24.01|27.3|24.9|26.28|23.88|0
1657032000000|2022-07-05 14:40:00|26.42|24.02|27.13|24.73|27.48|25.08|26.3|23.9|0
1657032300000|2022-07-05 14:45:00|27.17|24.77|27.18|24.78|27.53|25.13|27.12|24.72|0
1657032600000|2022-07-05 14:50:00|27.2|24.8|27.48|25.08|27.56|25.16|27.2|24.8|0
1657032900000|2022-07-05 14:55:00|27.5|25.1|27.45|25.05|27.6|25.2|27.32|24.92|0
1657033200000|2022-07-05 15:00:00|27.41|25.01|27.65|25.25|27.92|25.52|27.41|25.01|0
1657033500000|2022-07-05 15:05:00|27.67|25.27|27.58|25.18|27.98|25.58|27.51|25.11|0
1657033800000|2022-07-05 15:10:00|27.59|25.19|27.36|24.96|27.94|25.54|26.66|24.26|0
1657034100000|2022-07-05 15:15:00|27.35|24.95|27.35|24.95|27.51|25.11|27.19|24.79|0
1657034400000|2022-07-05 15:20:00|27.34|24.94|27.48|25.08|27.62|25.22|27.18|24.78|0
1657034700000|2022-07-05 15:25:00|27.46|25.06|27.39|24.99|27.6|25.2|27.24|24.84|0
1657035000000|2022-07-05 15:30:00|27.43|25.03|27.35|24.95|27.58|25.18|27.06|24.66|0
1657035300000|2022-07-05 15:35:00|27.32|24.92|27.45|25.05|27.56|25.16|27.23|24.83|0
1657035600000|2022-07-05 15:40:00|27.47|25.07|26.74|24.34|27.47|25.07|26.7|24.3|0
1657035900000|2022-07-05 15:45:00|26.69|24.29|26.52|24.12|26.79|24.39|26.42|24.02|0
1657036200000|2022-07-05 15:50:00|26.54|24.14|26.39|23.99|26.7|24.3|26.39|23.99|0
1657036500000|2022-07-05 15:55:00|26.43|24.03|26.6|24.2|26.66|24.26|26.35|23.95|0
1657036800000|2022-07-05 16:00:00|26.56|24.16|26.73|24.33|26.79|24.39|26.37|23.97|0
1657037100000|2022-07-05 16:05:00|26.69|24.29|26.38|23.98|26.79|24.39|26.35|23.95|0
1657037400000|2022-07-05 16:10:00|26.36|23.96|26.63|24.23|27.19|24.79|25.93|23.53|0
1657037700000|2022-07-05 16:15:00|26.61|24.21|26.49|24.09|26.88|24.48|26.43|24.03|0
1657038000000|2022-07-05 16:20:00|26.51|24.11|25.94|23.54|26.68|24.28|25.94|23.54|0
1657038300000|2022-07-05 16:25:00|25.95|23.55|25.8|23.4|25.96|23.56|25.56|23.16|0
1657038600000|2022-07-05 16:30:00|25.77|23.37|25.86|23.46|25.92|23.52|25.67|23.27|0
1657038900000|2022-07-05 16:35:00|25.87|23.47|25.64|23.24|25.88|23.48|25.6|23.2|0
1657039200000|2022-07-05 16:40:00|25.68|23.28|25.96|23.56|26.05|23.65|25.58|23.18|0
1657039500000|2022-07-05 16:45:00|25.98|23.58|26.23|23.83|26.31|23.91|25.96|23.56|0
1657039800000|2022-07-05 16:50:00|26.22|23.82|26.19|23.79|26.4|24|26.15|23.75|0
1657040100000|2022-07-05 16:55:00|26.22|23.82|26.29|23.89|26.33|23.93|26.17|23.77|0
1657040400000|2022-07-05 17:00:00|26.27|23.87|25.9|23.5|26.3|23.9|25.9|23.5|0
1657040700000|2022-07-05 17:05:00|25.87|23.47|26.01|23.61|26.3|23.9|25.87|23.47|0
1657041000000|2022-07-05 17:10:00|26|23.6|25.78|23.38|26.02|23.62|25.74|23.34|0
1657041300000|2022-07-05 17:15:00|25.77|23.37|25.42|23.02|25.84|23.44|25.42|23.02|0
1657041600000|2022-07-05 17:20:00|25.43|23.03|25.45|23.05|25.52|23.12|25.27|22.87|0
1657041900000|2022-07-05 17:25:00|25.44|23.04|25.47|23.07|25.5|23.1|25.36|22.96|0
1657042200000|2022-07-05 17:30:00|25.48|23.08|25.3|22.9|25.59|23.19|25.3|22.9|0
1657042500000|2022-07-05 17:35:00|25.32|22.92|25.1|22.71|25.32|22.92|25.06|22.68|0
1657042800000|2022-07-05 17:40:00|25.09|22.7|25.22|22.82|25.23|22.83|24.94|22.56|0
1657043100000|2022-07-05 17:45:00|25.19|22.79|25.33|22.93|25.61|23.21|25.19|22.79|0
1657043400000|2022-07-05 17:50:00|25.34|22.94|25.26|22.86|25.39|22.99|25.23|22.83|0
1657043700000|2022-07-05 17:55:00|25.25|22.85|25.24|22.84|25.39|22.99|25.2|22.8|0
1657044000000|2022-07-05 18:00:00|25.21|22.81|24.87|22.5|25.34|22.94|24.84|22.48|0
1657044300000|2022-07-05 18:05:00|24.88|22.51|25.11|22.72|25.17|22.78|24.88|22.51|0
1657044600000|2022-07-05 18:10:00|25.08|22.69|24.99|22.61|25.11|22.72|24.89|22.52|0
1657044900000|2022-07-05 18:15:00|24.97|22.59|24.85|22.48|25.25|22.85|24.85|22.48|0
1657045200000|2022-07-05 18:20:00|24.86|22.5|24.72|22.37|25|22.62|24.72|22.37|0
1657045500000|2022-07-05 18:25:00|24.74|22.38|24.47|22.14|24.8|22.44|24.38|22.06|0
1657045800000|2022-07-05 18:30:00|24.44|22.12|24.15|21.85|24.44|22.12|24.15|21.85|0
1657046100000|2022-07-05 18:35:00|24.16|21.86|23.74|21.48|24.23|21.92|23.74|21.48|0
1657046400000|2022-07-05 18:40:00|23.73|21.47|23.93|21.65|23.98|21.7|23.71|21.46|0
1657046700000|2022-07-05 18:45:00|23.91|21.63|24.04|21.75|24.15|21.85|23.81|21.54|0
1657047000000|2022-07-05 18:50:00|24.06|21.76|23.97|21.69|24.1|21.81|23.94|21.66|0
1657047300000|2022-07-05 18:55:00|23.99|21.71|23.98|21.7|24.07|21.77|23.87|21.6|0
1657047600000|2022-07-05 19:00:00|23.97|21.68|24.05|21.76|24.29|21.97|23.93|21.65|0
1657047900000|2022-07-05 19:05:00|24.04|21.75|23.61|21.36|24.04|21.75|23.61|21.36|0
1657048200000|2022-07-05 19:10:00|23.62|21.37|23.99|21.7|25.18|22.78|23.37|21.15|0
1657048500000|2022-07-05 19:15:00|23.98|21.69|24.45|22.13|24.49|22.16|23.98|21.69|0
1657048800000|2022-07-05 19:20:00|24.43|22.1|23.89|21.61|24.43|22.1|23.86|21.59|0
1657049100000|2022-07-05 19:25:00|23.86|21.59|23.76|21.5|23.98|21.7|23.67|21.41|0
1657049400000|2022-07-05 19:30:00|23.79|21.52|23.64|21.39|23.96|21.68|23.64|21.39|0
1657049700000|2022-07-05 19:35:00|23.66|21.4|24|21.72|24.02|21.73|23.64|21.39|0
1657050000000|2022-07-05 19:40:00|23.93|21.65|23.89|21.62|24|21.72|23.83|21.56|0
1657050300000|2022-07-05 19:45:00|23.93|21.65|23.63|21.38|24|21.72|23.63|21.38|0
1657050600000|2022-07-05 19:50:00|23.71|21.45|23.76|21.49|24.06|21.77|23.71|21.45|0
1657050900000|2022-07-05 19:55:00|23.81|21.54|24.12|21.82|24.34|22.02|23.67|21.42|0
1657051200000|2022-07-05 20:00:00|24.13|21.83|24.96|22.58|25.69|23.29|24.12|21.82|0
1657051500000|2022-07-05 20:05:00|24.95|22.57|25|22.62|25.15|22.75|24.95|22.57|0
1657051800000|2022-07-05 20:10:00|25.01|22.63|25.09|22.7|25.11|22.72|24.98|22.6|0
1657052100000|2022-07-05 20:15:00|25.04|22.66|25.01|22.62|25.11|22.72|24.98|22.6|0
1657052400000|2022-07-05 20:20:00|24.98|22.6|24.94|22.57|25.01|22.62|24.93|22.56|0
1657052700000|2022-07-05 20:25:00|24.93|22.56|24.9|22.53|24.97|22.59|24.9|22.53|0
1657053000000|2022-07-05 20:30:00|24.92|22.54|24.9|22.53|24.93|22.55|24.87|22.5|0
1657053300000|2022-07-05 20:35:00|24.89|22.52|24.91|22.54|24.91|22.54|24.88|22.51|0
1657053600000|2022-07-05 20:40:00|24.9|22.53|24.91|22.54|24.94|22.56|24.88|22.51|0
1657053900000|2022-07-05 20:45:00|24.93|22.55|24.87|22.5|24.93|22.55|24.86|22.49|0
1657054200000|2022-07-05 20:50:00|24.89|22.52|24.89|22.52|24.9|22.53|24.86|22.49|0
1657054500000|2022-07-05 20:55:00|24.9|22.53|24.89|22.52|24.9|22.53|24.86|22.49|0
1657054800000|2022-07-05 21:00:00|24.9|22.53|24.88|22.51|24.9|22.53|24.88|22.51|0
1657055100000|2022-07-05 21:05:00|24.89|22.52|24.89|22.52|24.89|22.52|24.88|22.51|0
1657055400000|2022-07-05 21:10:00|24.88|22.51|24.89|22.52|24.89|22.52|24.88|22.51|0
1657055700000|2022-07-05 21:15:00|24.88|22.51|24.88|22.51|24.9|22.53|24.88|22.51|0
1657056000000|2022-07-05 21:20:00|24.89|22.52|24.88|22.51|24.89|22.52|24.88|22.51|0
1657056300000|2022-07-05 21:25:00|24.89|22.52|24.89|22.52|24.89|22.52|24.88|22.51|0
1657056600000|2022-07-05 21:30:00|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.52|0
1657056900000|2022-07-05 21:35:00|24.89|22.52|24.86|22.5|24.89|22.52|24.86|22.49|0
1657057200000|2022-07-05 21:40:00|24.88|22.51|24.9|22.53|24.9|22.53|24.87|22.5|0
1657057500000|2022-07-05 21:45:00|24.88|22.52|24.9|22.53|24.91|22.54|24.88|22.51|0
1657057800000|2022-07-05 21:50:00|24.91|22.54|24.88|22.51|24.91|22.54|24.88|22.51|0
1657058100000|2022-07-05 21:55:00|24.87|22.5|24.85|22.49|24.88|22.51|24.85|22.49|0
1657058400000|2022-07-05 22:00:00|24.65|22.31|24.7|22.34|24.82|22.46|24.64|22.29|0
1657058700000|2022-07-05 22:05:00|24.66|22.31|24.79|22.43|24.79|22.43|24.63|22.29|0
1657059000000|2022-07-05 22:10:00|24.78|22.42|24.63|22.29|24.82|22.45|24.62|22.28|0
1657059300000|2022-07-05 22:15:00|24.62|22.27|24.53|22.2|24.63|22.29|24.48|22.15|0
1657059600000|2022-07-05 22:20:00|24.52|22.19|24.69|22.34|24.7|22.35|24.52|22.18|0
1657059900000|2022-07-05 22:25:00|24.7|22.35|24.76|22.41|24.78|22.42|24.65|22.3|0
1657060200000|2022-07-05 22:30:00|24.75|22.4|24.74|22.38|24.76|22.41|24.66|22.32|0
1657060500000|2022-07-05 22:35:00|24.75|22.39|24.71|22.36|24.77|22.42|24.69|22.34|0
1657060800000|2022-07-05 22:40:00|24.72|22.37|24.82|22.46|24.88|22.51|24.72|22.37|0
1657061100000|2022-07-05 22:45:00|24.83|22.49|24.82|22.46|24.89|22.52|24.8|22.44|0
1657061400000|2022-07-05 22:50:00|24.81|22.45|24.89|22.52|24.89|22.52|24.78|22.42|0
1657061700000|2022-07-05 22:55:00|24.88|22.51|24.83|22.47|24.9|22.53|24.82|22.46|0
1657062000000|2022-07-05 23:00:00|24.82|22.46|24.76|22.4|24.86|22.49|24.75|22.39|0
1657062300000|2022-07-05 23:05:00|24.75|22.39|24.78|22.42|24.79|22.43|24.72|22.36|0
1657062600000|2022-07-05 23:10:00|24.79|22.43|24.83|22.46|24.84|22.47|24.77|22.41|0
1657062900000|2022-07-05 23:15:00|24.84|22.47|24.87|22.5|24.88|22.51|24.83|22.46|0
1657063200000|2022-07-05 23:20:00|24.88|22.51|24.88|22.51|24.88|22.51|24.84|22.47|0
1657063500000|2022-07-05 23:25:00|24.87|22.5|25|22.62|25|22.62|24.86|22.49|0
1657063800000|2022-07-05 23:30:00|25.01|22.63|25.17|22.77|25.17|22.78|25|22.62|0
1657064100000|2022-07-05 23:35:00|25.16|22.76|25.13|22.73|25.21|22.81|25.12|22.73|0
1657064400000|2022-07-05 23:40:00|25.15|22.75|25.18|22.78|25.2|22.8|25.07|22.68|0
1657064700000|2022-07-05 23:45:00|25.2|22.8|25.19|22.79|25.22|22.82|25.13|22.73|0
1657065000000|2022-07-05 23:50:00|25.18|22.78|25.31|22.9|25.33|22.91|25.17|22.77|0
1657065300000|2022-07-05 23:55:00|25.32|22.91|25.25|22.85|25.36|22.94|25.25|22.85|0
1657065600000|2022-07-06 00:00:00|25.22|22.82|25.08|22.7|25.22|22.82|24.94|22.57|0
1657065900000|2022-07-06 00:05:00|25.05|22.69|24.98|22.6|25.08|22.69|24.93|22.55|0
1657066200000|2022-07-06 00:10:00|24.95|22.58|24.96|22.58|25.06|22.68|24.93|22.55|0
1657066500000|2022-07-06 00:15:00|24.98|22.6|24.84|22.47|24.98|22.6|24.79|22.43|0
1657066800000|2022-07-06 00:20:00|24.83|22.48|25.04|22.65|25.06|22.67|24.83|22.48|0
1657067100000|2022-07-06 00:25:00|25.03|22.66|24.96|22.58|25.07|22.68|24.9|22.53|0
1657067400000|2022-07-06 00:30:00|24.95|22.57|24.88|22.51|24.98|22.6|24.86|22.5|0
1657067700000|2022-07-06 00:35:00|24.9|22.52|24.95|22.57|25|22.62|24.82|22.46|0
1657068000000|2022-07-06 00:40:00|24.94|22.56|24.46|22.13|24.98|22.6|24.46|22.13|0
1657068300000|2022-07-06 00:45:00|24.43|22.1|24.36|22.04|24.52|22.19|24.29|21.98|0
1657068600000|2022-07-06 00:50:00|24.35|22.03|24.41|22.09|24.42|22.1|24.29|21.98|0
1657068900000|2022-07-06 00:55:00|24.39|22.07|24.39|22.07|24.42|22.1|24.3|21.99|0
1657069200000|2022-07-06 01:00:00|24.38|22.06|24.37|22.05|24.43|22.11|24.37|22.05|0
1657069500000|2022-07-06 01:05:00|24.36|22.04|24.12|21.82|24.36|22.04|24.09|21.79|0
1657069800000|2022-07-06 01:10:00|24.1|21.81|24.21|21.91|24.24|21.93|24.09|21.8|0
1657070100000|2022-07-06 01:15:00|24.22|21.92|24.35|22.03|24.4|22.08|24.22|21.92|0
1657070400000|2022-07-06 01:20:00|24.36|22.04|24.95|22.58|24.95|22.58|24.25|21.94|0
1657070700000|2022-07-06 01:25:00|24.96|22.59|25.12|22.73|25.18|22.78|24.94|22.56|0
1657071000000|2022-07-06 01:30:00|25.14|22.75|25.2|22.8|25.24|22.83|25.08|22.69|0
1657071300000|2022-07-06 01:35:00|25.18|22.78|25.47|23.04|25.47|23.05|25.15|22.75|0
1657071600000|2022-07-06 01:40:00|25.49|23.06|25.67|23.22|25.76|23.31|25.45|23.02|0
1657071900000|2022-07-06 01:45:00|25.71|23.26|25.59|23.15|25.73|23.28|25.56|23.13|0
1657072200000|2022-07-06 01:50:00|25.57|23.13|25.46|23.04|25.6|23.17|25.45|23.03|0
1657072500000|2022-07-06 01:55:00|25.47|23.05|25.54|23.11|25.55|23.12|25.43|23|0
1657072800000|2022-07-06 02:00:00|25.53|23.09|25.39|22.97|25.53|23.09|25.32|22.91|0
1657073100000|2022-07-06 02:05:00|25.42|23|25.38|22.97|25.52|23.09|25.38|22.97|0
1657073400000|2022-07-06 02:10:00|25.41|22.99|25.5|23.07|25.52|23.09|25.39|22.97|0
1657073700000|2022-07-06 02:15:00|25.49|23.06|25.63|23.19|25.66|23.22|25.45|23.02|0
1657074000000|2022-07-06 02:20:00|25.62|23.18|25.67|23.23|25.74|23.28|25.55|23.11|0
1657074300000|2022-07-06 02:25:00|25.66|23.22|25.56|23.13|25.7|23.25|25.53|23.1|0
1657074600000|2022-07-06 02:30:00|25.58|23.12|25.62|23.18|25.62|23.18|25.45|23.03|0
1657074900000|2022-07-06 02:35:00|25.61|23.17|25.62|23.18|25.64|23.2|25.54|23.11|0
1657075200000|2022-07-06 02:40:00|25.64|23.2|25.71|23.26|25.74|23.29|25.62|23.18|0
1657075500000|2022-07-06 02:45:00|25.72|23.27|25.9|23.43|25.9|23.44|25.68|23.23|0
1657075800000|2022-07-06 02:50:00|25.91|23.44|25.89|23.43|25.93|23.46|25.84|23.38|0
1657076100000|2022-07-06 02:55:00|25.88|23.42|25.75|23.3|25.89|23.42|25.7|23.25|0
1657076400000|2022-07-06 03:00:00|25.77|23.29|25.7|23.25|25.82|23.36|25.7|23.25|0
1657076700000|2022-07-06 03:05:00|25.69|23.24|25.67|23.23|25.74|23.29|25.64|23.19|0
1657077000000|2022-07-06 03:10:00|25.69|23.24|25.72|23.27|25.84|23.38|25.67|23.23|0
1657077300000|2022-07-06 03:15:00|25.74|23.29|25.34|22.92|25.75|23.3|25.29|22.88|0
1657077600000|2022-07-06 03:20:00|25.32|22.91|25.47|23.04|25.54|23.11|25.32|22.91|0
1657077900000|2022-07-06 03:25:00|25.46|23.03|25.44|23.01|25.58|23.15|25.44|23.01|0
1657078200000|2022-07-06 03:30:00|25.45|23.02|25.36|22.94|25.47|23.05|25.32|22.9|0
1657078500000|2022-07-06 03:35:00|25.35|22.95|25.27|22.86|25.38|22.97|25.21|22.81|0
1657078800000|2022-07-06 03:40:00|25.26|22.87|25.16|22.76|25.31|22.9|25.11|22.71|0
1657079100000|2022-07-06 03:45:00|25.14|22.75|25.1|22.71|25.17|22.77|25.1|22.71|0
1657079400000|2022-07-06 03:50:00|25.09|22.7|25.07|22.68|25.1|22.71|25.02|22.63|0
1657079700000|2022-07-06 03:55:00|25.08|22.69|24.95|22.58|25.12|22.72|24.94|22.56|0
1657080000000|2022-07-06 04:00:00|24.98|22.6|25.09|22.7|25.19|22.79|24.96|22.59|0
1657080300000|2022-07-06 04:05:00|25.08|22.69|25.06|22.67|25.12|22.73|25.06|22.67|0
1657080600000|2022-07-06 04:10:00|25.04|22.66|25.14|22.74|25.16|22.76|25.03|22.65|0
1657080900000|2022-07-06 04:15:00|25.12|22.72|25.14|22.75|25.18|22.78|25.11|22.72|0
1657081200000|2022-07-06 04:20:00|25.13|22.74|25.04|22.65|25.13|22.74|24.97|22.59|0
1657081500000|2022-07-06 04:25:00|25.03|22.64|25.16|22.76|25.16|22.76|25.02|22.64|0
1657081800000|2022-07-06 04:30:00|25.14|22.77|25.24|22.84|25.38|22.97|25.14|22.75|0
1657082100000|2022-07-06 04:35:00|25.27|22.86|25.19|22.79|25.27|22.86|25.18|22.78|0
1657082400000|2022-07-06 04:40:00|25.18|22.78|25.23|22.83|25.23|22.83|25.18|22.78|0
1657082700000|2022-07-06 04:45:00|25.22|22.81|25.29|22.88|25.32|22.91|25.2|22.8|0
1657083000000|2022-07-06 04:50:00|25.3|22.89|25.35|22.94|25.37|22.96|25.29|22.88|0
1657083300000|2022-07-06 04:55:00|25.36|22.93|25.3|22.89|25.36|22.95|25.28|22.87|0
1657083600000|2022-07-06 05:00:00|25.29|22.88|25.45|23.03|25.45|23.03|25.26|22.85|0
1657083900000|2022-07-06 05:05:00|25.46|23.04|25.41|22.99|25.51|23.08|25.34|22.93|0
1657084200000|2022-07-06 05:10:00|25.39|22.97|25.27|22.86|25.41|22.99|25.25|22.84|0
1657084500000|2022-07-06 05:15:00|25.28|22.87|25.27|22.86|25.37|22.96|25.25|22.84|0
1657084800000|2022-07-06 05:20:00|25.26|22.85|25.38|22.96|25.4|22.98|25.22|22.82|0
1657085100000|2022-07-06 05:25:00|25.39|22.97|25.41|22.99|25.46|23.03|25.33|22.92|0
1657085400000|2022-07-06 05:30:00|25.39|22.97|25.51|23.08|25.53|23.1|25.38|22.96|0
1657085700000|2022-07-06 05:35:00|25.49|23.07|25.59|23.15|25.59|23.16|25.44|23.01|0
1657086000000|2022-07-06 05:40:00|25.57|23.13|25.53|23.1|25.6|23.16|25.48|23.05|0
1657086300000|2022-07-06 05:45:00|25.5|23.07|25.41|22.99|25.5|23.08|25.31|22.9|0
1657086600000|2022-07-06 05:50:00|25.4|22.98|25.6|23.17|25.6|23.17|25.38|22.96|0
1657086900000|2022-07-06 05:55:00|25.59|23.15|25.81|23.35|25.82|23.36|25.58|23.14|0
1657087200000|2022-07-06 06:00:00|25.82|23.36|26.06|23.58|26.06|23.58|25.79|23.34|0
1657087500000|2022-07-06 06:05:00|26.09|23.61|26.21|23.71|26.23|23.73|26.08|23.59|0
1657087800000|2022-07-06 06:10:00|26.2|23.7|26.04|23.56|26.28|23.78|26|23.52|0
1657088100000|2022-07-06 06:15:00|26.05|23.57|25.98|23.5|26.08|23.6|25.89|23.43|0
1657088400000|2022-07-06 06:20:00|25.93|23.46|25.93|23.46|26|23.53|25.8|23.34|0
1657088700000|2022-07-06 06:25:00|25.92|23.45|25.86|23.4|26.01|23.53|25.82|23.36|0
1657089000000|2022-07-06 06:30:00|25.85|23.39|25.93|23.46|25.93|23.46|25.75|23.3|0
1657089300000|2022-07-06 06:35:00|25.94|23.47|25.97|23.5|25.98|23.5|25.86|23.4|0
1657089600000|2022-07-06 06:40:00|25.94|23.49|25.33|22.92|26.04|23.56|25.32|22.91|0
1657089900000|2022-07-06 06:45:00|25.32|22.91|25.28|22.87|25.45|23.03|25.28|22.87|0
1657090200000|2022-07-06 06:50:00|25.29|22.88|25.29|22.88|25.42|23|25.28|22.88|0
1657090500000|2022-07-06 06:55:00|25.28|22.87|24.97|22.59|25.29|22.89|24.97|22.59|0
1657090800000|2022-07-06 07:00:00|24.98|22.6|24.65|22.3|24.98|22.6|24.37|22.05|0
1657091100000|2022-07-06 07:05:00|24.64|22.29|24.8|22.44|24.83|22.46|24.44|22.11|0
1657091400000|2022-07-06 07:10:00|24.77|22.41|24.84|22.48|24.91|22.53|24.65|22.3|0
1657091700000|2022-07-06 07:15:00|24.86|22.49|24.67|22.32|24.86|22.49|24.67|22.32|0
1657092000000|2022-07-06 07:20:00|24.65|22.3|24.36|22.04|24.66|22.31|24.05|21.76|0
1657092300000|2022-07-06 07:25:00|24.38|22.06|24.26|21.95|24.39|22.06|24.11|21.81|0
1657092600000|2022-07-06 07:30:00|24.23|21.92|24.25|21.94|24.27|21.96|24.11|21.81|0
1657092900000|2022-07-06 07:35:00|24.24|21.93|24.22|21.92|24.33|22.02|24.09|21.8|0
1657093200000|2022-07-06 07:40:00|24.18|21.88|24.14|21.84|24.24|21.93|24.09|21.8|0
1657093500000|2022-07-06 07:45:00|24.12|21.85|24.32|22|24.39|22.07|24.12|21.82|0
1657093800000|2022-07-06 07:50:00|24.31|21.99|24.37|22.05|24.43|22.1|24.18|21.88|0
1657094100000|2022-07-06 07:55:00|24.39|22.07|24.43|22.11|24.48|22.14|24.32|22|0
1657094400000|2022-07-06 08:00:00|24.45|22.12|24.78|22.42|24.81|22.45|24.35|22.03|0
1657094700000|2022-07-06 08:05:00|24.79|22.43|24.5|22.16|24.85|22.48|24.44|22.11|0
1657095000000|2022-07-06 08:10:00|24.51|22.17|24.42|22.09|24.52|22.18|24.34|22.02|0
1657095300000|2022-07-06 08:15:00|24.39|22.07|24.69|22.34|24.72|22.36|24.39|22.07|0
1657095600000|2022-07-06 08:20:00|24.71|22.35|24.67|22.32|24.74|22.39|24.61|22.26|0
1657095900000|2022-07-06 08:25:00|24.7|22.35|24.93|22.55|24.93|22.55|24.65|22.31|0
1657096200000|2022-07-06 08:30:00|24.94|22.56|25.09|22.7|25.13|22.73|24.94|22.56|0
1657096500000|2022-07-06 08:35:00|25.06|22.68|25.05|22.66|25.14|22.74|24.96|22.58|0
1657096800000|2022-07-06 08:40:00|25.06|22.67|25.27|22.87|25.33|22.93|25.06|22.67|0
1657097100000|2022-07-06 08:45:00|25.28|22.88|25.31|22.91|25.31|22.91|25.19|22.79|0
1657097400000|2022-07-06 08:50:00|25.29|22.89|24.81|22.44|25.32|22.92|24.48|22.15|0
1657097700000|2022-07-06 08:55:00|24.8|22.43|24.97|22.6|24.97|22.6|24.74|22.38|0
1657098000000|2022-07-06 09:00:00|24.95|22.57|25.13|22.74|25.13|22.74|24.9|22.53|0
1657098300000|2022-07-06 09:05:00|25.12|22.73|24.94|22.57|25.17|22.78|24.94|22.57|0
1657098600000|2022-07-06 09:10:00|24.93|22.56|25.06|22.67|25.1|22.71|24.88|22.51|0
1657098900000|2022-07-06 09:15:00|25.07|22.68|24.89|22.52|25.17|22.77|24.86|22.49|0
1657099200000|2022-07-06 09:20:00|24.86|22.49|24.69|22.34|24.88|22.51|24.69|22.34|0
1657099500000|2022-07-06 09:25:00|24.68|22.33|24.56|22.22|24.72|22.36|24.56|22.22|0
1657099800000|2022-07-06 09:30:00|24.57|22.23|24.68|22.33|24.7|22.35|24.53|22.19|0
1657100100000|2022-07-06 09:35:00|24.67|22.32|24.8|22.44|24.84|22.47|24.65|22.3|0
1657100400000|2022-07-06 09:40:00|24.79|22.43|24.58|22.24|24.8|22.44|24.55|22.21|0
1657100700000|2022-07-06 09:45:00|24.6|22.26|24.58|22.24|24.69|22.34|24.53|22.19|0
1657101000000|2022-07-06 09:50:00|24.57|22.23|24.4|22.08|24.64|22.29|24.36|22.04|0
1657101300000|2022-07-06 09:55:00|24.37|22.05|24.41|22.09|24.46|22.13|24.33|22.02|0
1657101600000|2022-07-06 10:00:00|24.4|22.08|24.41|22.09|24.44|22.11|24.3|21.99|0
1657101900000|2022-07-06 10:05:00|24.39|22.07|24.37|22.05|24.41|22.08|24.25|21.94|0
1657102200000|2022-07-06 10:10:00|24.36|22.04|24.39|22.07|24.47|22.14|24.36|22.04|0
1657102500000|2022-07-06 10:15:00|24.4|22.06|24.42|22.09|24.43|22.11|24.34|22.02|0
1657102800000|2022-07-06 10:20:00|24.4|22.1|24.21|21.91|24.43|22.11|24.2|21.9|0
1657103100000|2022-07-06 10:25:00|24.2|21.9|24.22|21.92|24.31|21.99|24.19|21.88|0
1657103400000|2022-07-06 10:30:00|24.2|21.89|24.19|21.89|24.23|21.93|24.15|21.85|0
1657103700000|2022-07-06 10:35:00|24.2|21.88|24.26|21.95|24.3|21.99|24.16|21.86|0
1657104000000|2022-07-06 10:40:00|24.29|21.98|24.49|22.16|24.53|22.19|24.29|21.98|0
1657104300000|2022-07-06 10:45:00|24.48|22.15|24.54|22.21|24.61|22.26|24.46|22.13|0
1657104600000|2022-07-06 10:50:00|24.55|22.2|24.67|22.32|24.67|22.32|24.48|22.14|0
1657104900000|2022-07-06 10:55:00|24.65|22.3|24.52|22.19|24.68|22.33|24.52|22.19|0
1657105200000|2022-07-06 11:00:00|24.55|22.22|24.67|22.32|24.68|22.33|24.55|22.22|0
1657105500000|2022-07-06 11:05:00|24.66|22.31|24.71|22.35|24.77|22.41|24.63|22.29|0
1657105800000|2022-07-06 11:10:00|24.69|22.34|24.74|22.39|24.78|22.42|24.69|22.34|0
1657106100000|2022-07-06 11:15:00|24.73|22.37|24.65|22.3|24.78|22.42|24.62|22.27|0
1657106400000|2022-07-06 11:20:00|24.64|22.29|24.65|22.3|24.72|22.36|24.63|22.28|0
1657106700000|2022-07-06 11:25:00|24.66|22.31|24.75|22.39|24.78|22.42|24.58|22.24|0
1657107000000|2022-07-06 11:30:00|24.76|22.4|24.71|22.36|24.8|22.44|24.66|22.31|0
1657107300000|2022-07-06 11:35:00|24.7|22.35|24.7|22.35|24.75|22.39|24.66|22.31|0
1657107600000|2022-07-06 11:40:00|24.69|22.34|24.88|22.51|24.93|22.56|24.69|22.34|0
1657107900000|2022-07-06 11:45:00|24.9|22.53|25.04|22.66|25.06|22.67|24.9|22.53|0
1657108200000|2022-07-06 11:50:00|25.03|22.65|25|22.61|25.15|22.75|24.97|22.59|0
1657108500000|2022-07-06 11:55:00|25.01|22.62|24.93|22.56|25.05|22.66|24.93|22.56|0
1657108800000|2022-07-06 12:00:00|24.97|22.55|25.17|22.77|25.26|22.86|24.94|22.55|0
1657109100000|2022-07-06 12:05:00|25.19|22.8|25.33|22.93|25.39|22.99|24.99|22.61|0
1657109400000|2022-07-06 12:10:00|25.31|22.91|24.99|22.61|25.35|22.95|24.96|22.59|0
1657109700000|2022-07-06 12:15:00|24.97|22.6|24.89|22.52|25.01|22.63|24.84|22.47|0
1657110000000|2022-07-06 12:20:00|24.87|22.5|24.71|22.36|24.88|22.51|24.7|22.35|0
1657110300000|2022-07-06 12:25:00|24.7|22.35|24.8|22.43|24.85|22.48|24.7|22.34|0
1657110600000|2022-07-06 12:30:00|24.76|22.4|24.65|22.3|24.8|22.43|24.62|22.28|0
1657110900000|2022-07-06 12:35:00|24.66|22.31|24.48|22.15|24.67|22.32|24.46|22.13|0
1657111200000|2022-07-06 12:40:00|24.47|22.14|24.21|21.91|24.62|22.27|24.21|21.91|0
1657111500000|2022-07-06 12:45:00|24.22|21.92|24.03|21.74|24.25|21.94|24.02|21.73|0
1657111800000|2022-07-06 12:50:00|24.05|21.76|24.26|21.95|24.3|21.99|24.05|21.76|0
1657112100000|2022-07-06 12:55:00|24.27|21.96|24.31|21.99|24.39|22.07|24.25|21.94|0
1657112400000|2022-07-06 13:00:00|24.32|22|24.35|22.03|24.35|22.03|24.22|21.91|0
1657112700000|2022-07-06 13:05:00|24.34|22.02|24.24|21.93|24.37|22.05|24.22|21.91|0
1657113000000|2022-07-06 13:10:00|24.23|21.92|24.17|21.87|24.24|21.93|24.1|21.8|0
1657113300000|2022-07-06 13:15:00|24.16|21.86|24.29|21.98|24.34|22.02|24.14|21.84|0
1657113600000|2022-07-06 13:20:00|24.28|21.96|24.03|21.74|24.35|22.03|23.96|21.68|0
1657113900000|2022-07-06 13:25:00|24.02|21.73|24.07|21.78|24.21|21.91|23.95|21.67|0
1657114200000|2022-07-06 13:30:00|24.06|21.76|23.63|21.38|24.19|21.89|23.33|21.1|0
1657114500000|2022-07-06 13:35:00|23.6|21.35|24.97|22.59|25.01|22.62|23.6|21.35|0
1657114800000|2022-07-06 13:40:00|24.98|22.6|24.49|22.15|25.16|22.76|24.34|22.02|0
1657115100000|2022-07-06 13:45:00|24.47|22.14|24.95|22.58|25.06|22.67|24.41|22.09|0
1657115400000|2022-07-06 13:50:00|24.94|22.56|24.92|22.54|25.12|22.73|24.67|22.32|0
1657115700000|2022-07-06 13:55:00|24.9|22.53|24.5|22.17|25.08|22.69|24.34|22.02|0
1657116000000|2022-07-06 14:00:00|24.67|22.32|24.5|22.17|25.1|22.71|24.21|21.91|0
1657116300000|2022-07-06 14:05:00|24.48|22.15|23.65|21.39|24.5|22.16|23.53|21.29|0
1657116600000|2022-07-06 14:10:00|23.68|21.43|24.65|22.31|24.88|22.51|23.66|21.41|0
1657116900000|2022-07-06 14:15:00|24.63|22.28|24.61|22.27|24.82|22.45|24.43|22.1|0
1657117200000|2022-07-06 14:20:00|24.64|22.29|24.27|21.96|24.74|22.38|24.14|21.84|0
1657117500000|2022-07-06 14:25:00|24.33|22.01|24.35|22.03|24.58|22.24|24.18|21.88|0
1657117800000|2022-07-06 14:30:00|24.34|22.02|24.53|22.19|24.56|22.22|24.17|21.87|0
1657118100000|2022-07-06 14:35:00|24.47|22.2|24.57|22.23|24.69|22.34|24.42|22.1|0
1657118400000|2022-07-06 14:40:00|24.53|22.19|24.11|21.81|24.63|22.28|24.06|21.77|0
1657118700000|2022-07-06 14:45:00|24.09|21.8|24.53|22.2|24.53|22.2|24|21.72|0
1657119000000|2022-07-06 14:50:00|24.56|22.22|24.39|22.06|24.67|22.32|24.31|22|0
1657119300000|2022-07-06 14:55:00|24.37|22.05|24.31|22|24.58|22.24|24.21|21.91|0
1657119600000|2022-07-06 15:00:00|24.3|21.98|24.87|22.5|24.97|22.59|24.26|21.95|0
1657119900000|2022-07-06 15:05:00|24.89|22.52|24.45|22.12|24.9|22.53|24.2|21.9|0
1657120200000|2022-07-06 15:10:00|24.47|22.14|24.29|21.98|24.64|22.29|24.25|21.94|0
1657120500000|2022-07-06 15:15:00|24.3|21.99|24.48|22.15|24.52|22.19|24.08|21.79|0
1657120800000|2022-07-06 15:20:00|24.47|22.14|24.51|22.17|24.64|22.3|24.4|22.07|0
1657121100000|2022-07-06 15:25:00|24.48|22.15|24.71|22.36|25|22.62|24.48|22.15|0
1657121400000|2022-07-06 15:30:00|24.75|22.39|24.86|22.49|25.16|22.77|24.66|22.31|0
1657121700000|2022-07-06 15:35:00|24.85|22.48|24.8|22.44|24.94|22.56|24.74|22.38|0
1657122000000|2022-07-06 15:40:00|24.81|22.45|25.03|22.65|25.1|22.71|24.81|22.45|0
1657122300000|2022-07-06 15:45:00|25.07|22.68|24.83|22.47|25.19|22.79|24.72|22.37|0
1657122600000|2022-07-06 15:50:00|24.81|22.44|24.61|22.27|24.92|22.55|24.5|22.17|0
1657122900000|2022-07-06 15:55:00|24.55|22.21|24.35|22.03|24.64|22.29|24.3|21.99|0
1657123200000|2022-07-06 16:00:00|24.36|22.04|24.92|22.54|24.97|22.59|24.32|22|0
1657123500000|2022-07-06 16:05:00|24.88|22.51|24.94|22.57|25.03|22.65|24.65|22.31|0
1657123800000|2022-07-06 16:10:00|24.92|22.54|24.59|22.25|24.99|22.61|24.59|22.25|0
1657124100000|2022-07-06 16:15:00|24.6|22.26|24.71|22.36|24.76|22.4|24.55|22.21|0
1657124400000|2022-07-06 16:20:00|24.7|22.35|24.89|22.52|24.92|22.55|24.61|22.27|0
1657124700000|2022-07-06 16:25:00|24.9|22.53|24.69|22.33|24.9|22.53|24.66|22.31|0
1657125000000|2022-07-06 16:30:00|24.67|22.32|24.67|22.32|24.82|22.46|24.66|22.31|0
1657125300000|2022-07-06 16:35:00|24.66|22.31|24.66|22.31|24.71|22.35|24.49|22.15|0
1657125600000|2022-07-06 16:40:00|24.65|22.3|24.52|22.19|24.73|22.38|24.47|22.14|0
1657125900000|2022-07-06 16:45:00|24.53|22.2|24.63|22.29|24.64|22.3|24.5|22.16|0
1657126200000|2022-07-06 16:50:00|24.62|22.27|24.62|22.27|24.82|22.45|24.59|22.25|0
1657126500000|2022-07-06 16:55:00|24.6|22.26|24.53|22.19|24.68|22.33|24.47|22.14|0
1657126800000|2022-07-06 17:00:00|24.52|22.18|24.31|21.99|24.52|22.18|24.22|21.91|0
1657127100000|2022-07-06 17:05:00|24.27|21.96|24.07|21.78|24.28|21.97|24|21.71|0
1657127400000|2022-07-06 17:10:00|24.09|21.79|24.1|21.8|24.69|22.33|24.07|21.78|0
1657127700000|2022-07-06 17:15:00|24.07|21.78|24.09|21.8|24.22|21.91|24.04|21.75|0
1657128000000|2022-07-06 17:20:00|24.08|21.79|24.17|21.87|24.22|21.91|24.02|21.73|0
1657128300000|2022-07-06 17:25:00|24.15|21.85|24.26|21.95|24.34|22.02|24.12|21.82|0
1657128600000|2022-07-06 17:30:00|24.29|21.97|24.21|21.91|24.32|22.01|24.18|21.87|0
1657128900000|2022-07-06 17:35:00|24.23|21.92|24.15|21.85|24.26|21.95|24.11|21.82|0
1657129200000|2022-07-06 17:40:00|24.13|21.83|24.19|21.88|24.27|21.96|24.08|21.78|0
1657129500000|2022-07-06 17:45:00|24.2|21.89|24.08|21.78|24.2|21.89|24.03|21.74|0
1657129800000|2022-07-06 17:50:00|24.06|21.77|24.01|21.73|24.1|21.8|24|21.72|0
1657130100000|2022-07-06 17:55:00|24|21.72|23.99|21.71|24.09|21.79|23.9|21.63|0
1657130400000|2022-07-06 18:00:00|24|21.73|24.41|21.53|24.66|21.96|23.75|21.38|0
1657130700000|2022-07-06 18:05:00|24.34|21.46|24.34|21.46|24.41|21.53|23.69|20.81|0
1657131000000|2022-07-06 18:10:00|24.36|21.48|24.13|21.25|25.04|22.16|24.12|21.24|0
1657131300000|2022-07-06 18:15:00|24.12|21.24|24.51|21.63|24.6|21.72|24.12|21.24|0
1657131600000|2022-07-06 18:20:00|24.54|21.66|24.32|21.44|24.54|21.66|24.25|21.37|0
1657131900000|2022-07-06 18:25:00|24.34|21.46|23.61|20.73|24.62|21.74|23.61|20.73|0
1657132200000|2022-07-06 18:30:00|23.56|20.68|23.29|20.41|23.75|20.87|23.07|20.19|0
1657132500000|2022-07-06 18:35:00|23.24|20.36|23.25|20.37|23.55|20.67|23.06|20.18|0
1657132800000|2022-07-06 18:40:00|23.24|20.36|23.65|20.77|24.63|21.75|21.51|18.63|0
1657133100000|2022-07-06 18:45:00|23.62|20.74|23.92|21.04|23.94|21.06|23.47|20.59|0
1657133400000|2022-07-06 18:50:00|23.93|21.05|23.84|20.96|24.03|21.15|23.76|20.88|0
1657133700000|2022-07-06 18:55:00|23.9|21.02|23.72|20.84|23.95|21.07|23.69|20.81|0
1657134000000|2022-07-06 19:00:00|23.69|20.81|23.75|20.87|24.16|21.28|23.63|20.75|0
1657134300000|2022-07-06 19:05:00|23.77|20.89|23.64|20.76|23.87|20.99|23.6|20.72|0
1657134600000|2022-07-06 19:10:00|23.6|20.72|23.35|20.47|23.66|20.78|23.35|20.47|0
1657134900000|2022-07-06 19:15:00|23.36|20.48|23.35|20.47|23.53|20.65|23.26|20.38|0
1657135200000|2022-07-06 19:20:00|23.36|20.48|23.14|20.26|23.36|20.48|23.13|20.25|0
1657135500000|2022-07-06 19:25:00|23.13|20.25|23.15|20.27|23.27|20.39|23.12|20.24|0
1657135800000|2022-07-06 19:30:00|23.16|20.28|23.06|20.18|23.27|20.39|23.05|20.17|0
1657136100000|2022-07-06 19:35:00|23.05|20.17|23.44|20.56|23.95|21.07|22.88|20|0
1657136400000|2022-07-06 19:40:00|23.46|20.58|23.26|21.05|23.53|21.11|23.1|20.54|0
1657136700000|2022-07-06 19:45:00|23.27|21.06|23.27|21.06|23.43|21.19|22.86|20.68|0
1657137000000|2022-07-06 19:50:00|23.24|21.03|24.18|21.3|24.31|21.64|23.24|21.03|0
1657137300000|2022-07-06 19:55:00|24.2|21.32|23.79|20.91|24.26|21.38|23.37|20.49|0
1657137600000|2022-07-06 20:00:00|23.75|20.87|23.42|21.19|23.79|21.23|23.37|20.81|0
1657137900000|2022-07-06 20:05:00|23.41|21.18|23.29|21.07|23.41|21.18|23.23|21.02|0
1657138200000|2022-07-06 20:10:00|23.3|21.08|23.3|21.08|23.34|21.11|23.22|21.01|0
1657138500000|2022-07-06 20:15:00|23.31|21.09|23.27|21.05|23.33|21.1|23.27|21.05|0
1657138800000|2022-07-06 20:20:00|23.25|21.04|23.25|21.04|23.3|21.08|23.24|21.03|0
1657139100000|2022-07-06 20:25:00|23.24|21.03|23.25|21.04|23.26|21.05|23.23|21.02|0
1657139400000|2022-07-06 20:30:00|23.26|21.05|23.3|21.08|23.32|21.1|23.26|21.05|0
1657139700000|2022-07-06 20:35:00|23.29|21.07|23.3|21.08|23.31|21.09|23.23|21.01|0
1657140000000|2022-07-06 20:40:00|23.26|21.05|23.26|21.04|23.3|21.08|23.24|21.02|0
1657140300000|2022-07-06 20:45:00|23.27|21.05|23.28|21.06|23.53|21.29|23.25|21.03|0
1657140600000|2022-07-06 20:50:00|23.29|21.07|23.24|21.03|23.3|21.08|23.24|21.03|0
1657140900000|2022-07-06 20:55:00|23.22|21|23.19|20.98|23.23|21.02|23.19|20.98|0
1657141200000|2022-07-06 21:00:00|23.2|20.99|23.2|20.99|23.21|21|23.2|20.99|0
1657141500000|2022-07-06 21:05:00|23.19|20.98|23.2|20.99|23.2|20.99|23.19|20.98|0
1657141800000|2022-07-06 21:10:00|23.21|21|23.2|20.99|23.21|21|23.2|20.99|0
1657142100000|2022-07-06 21:15:00|23.19|20.98|23.18|20.97|23.2|20.99|23.16|20.95|0
1657142400000|2022-07-06 21:20:00|23.17||23.18||23.18||23.17||0
1657142700000|2022-07-06 21:25:00|23.19|20.98|23.19|20.98|23.19|20.98|23.19|20.98|0
1657143300000|2022-07-06 21:35:00|23.18||23.18||23.18||23.18||0
1657143600000|2022-07-06 21:40:00|23.19|20.97|23.19|20.98|23.19|20.98|23.18|20.97|0
1657143900000|2022-07-06 21:45:00|23.18|20.97|23.18|20.97|23.18|20.97|23.16|20.96|0
1657144200000|2022-07-06 21:50:00|23.17|20.96|23.16|20.95|23.17|20.96|23.16|20.95|0
1657144500000|2022-07-06 21:55:00|23.17|20.96|23.2|20.99|23.2|20.99|23.15|20.94|0
1657144800000|2022-07-06 22:00:00|23.21|21|23.16|20.96|23.21|21|23.12|20.92|0
1657145100000|2022-07-06 22:05:00|23.15|20.95|23.15|20.94|23.15|20.95|23.12|20.92|0
1657145400000|2022-07-06 22:10:00|23.14|20.95|23.28|21.06|23.28|21.06|23.14|20.94|0
1657145700000|2022-07-06 22:15:00|23.27|21.04|23.24|21.03|23.29|21.07|23.23|21.02|0
1657146000000|2022-07-06 22:20:00|23.23|21.02|23.15|20.94|23.23|21.03|23.14|20.93|0
1657146300000|2022-07-06 22:25:00|23.16|20.95|23.22|21.01|23.23|21.02|23.16|20.95|0
1657146600000|2022-07-06 22:30:00|23.21|21|23.24|21.03|23.25|21.04|23.19|20.98|0
1657146900000|2022-07-06 22:35:00|23.25|21.04|23.3|21.08|23.35|21.12|23.25|21.04|0
1657147200000|2022-07-06 22:40:00|23.29|21.07|23.3|21.08|23.32|21.1|23.26|21.05|0
1657147500000|2022-07-06 22:45:00|23.28|21.07|23.28|21.07|23.28|21.07|23.26|21.04|0
1657147800000|2022-07-06 22:50:00|23.29|21.08|23.32|21.1|23.34|21.12|23.28|21.07|0
1657148100000|2022-07-06 22:55:00|23.31|21.09|23.32|21.1|23.35|21.13|23.31|21.09|0
1657148400000|2022-07-06 23:00:00|23.3|21.08|23.27|21.05|23.3|21.09|23.23|21.02|0
1657148700000|2022-07-06 23:05:00|23.26|21.04|23.27|21.05|23.29|21.07|23.22|21.01|0
1657149000000|2022-07-06 23:10:00|23.26|21.04|23.32|21.1|23.34|21.11|23.25|21.04|0
1657149300000|2022-07-06 23:15:00|23.31|21.09|23.35|21.12|23.37|21.15|23.31|21.09|0
1657149600000|2022-07-06 23:20:00|23.34|21.11|23.36|21.13|23.38|21.16|23.34|21.11|0
1657149900000|2022-07-06 23:25:00|23.35|21.12|23.33|21.11|23.36|21.13|23.32|21.1|0
1657150200000|2022-07-06 23:30:00|23.34|21.12|23.25|21.04|23.34|21.12|23.25|21.04|0
1657150500000|2022-07-06 23:35:00|23.26|21.05|23.3|21.08|23.33|21.11|23.25|21.04|0
1657150800000|2022-07-06 23:40:00|23.28|21.07|23.27|21.05|23.33|21.11|23.25|21.03|0
1657151100000|2022-07-06 23:45:00|23.28|21.07|23.15|20.94|23.29|21.08|23.11|20.91|0
1657151400000|2022-07-06 23:50:00|23.16|20.95|23.17|20.97|23.21|21|23.15|20.95|0
1657151700000|2022-07-06 23:55:00|23.19|20.98|23.23|21.02|23.23|21.02|23.17|20.97|0
1657152000000|2022-07-07 00:00:00|23.24|21.03|23.5|21.26|23.53|21.29|23.24|21.03|0
1657152300000|2022-07-07 00:05:00|23.57|21.32|23.63|21.38|23.68|21.43|23.53|21.29|0
1657152600000|2022-07-07 00:10:00|23.64|21.39|23.57|21.33|23.68|21.42|23.55|21.31|0
1657152900000|2022-07-07 00:15:00|23.58|21.34|23.57|21.33|23.72|21.46|23.54|21.29|0
1657153200000|2022-07-07 00:20:00|23.56|21.31|23.49|21.25|23.56|21.31|23.47|21.24|0
1657153500000|2022-07-07 00:25:00|23.47|21.24|23.52|21.28|23.56|21.31|23.46|21.23|0
1657153800000|2022-07-07 00:30:00|23.51|21.27|23.58|21.33|23.6|21.35|23.4|21.17|0
1657154100000|2022-07-07 00:35:00|23.59|21.34|23.39|21.16|23.59|21.34|23.39|21.16|0
1657154400000|2022-07-07 00:40:00|23.36|21.14|23.32|21.1|23.38|21.15|23.25|21.04|0
1657154700000|2022-07-07 00:45:00|23.33|21.11|23.42|21.19|23.42|21.19|23.29|21.07|0
1657155000000|2022-07-07 00:50:00|23.41|21.18|23.47|21.23|23.5|21.27|23.39|21.16|0
1657155300000|2022-07-07 00:55:00|23.46|21.24|23.47|21.24|23.5|21.26|23.41|21.18|0
1657155600000|2022-07-07 01:00:00|23.48|21.23|23.75|21.49|23.9|21.62|23.45|21.22|0
1657155900000|2022-07-07 01:05:00|23.73|21.47|23.71|21.46|23.76|21.5|23.68|21.42|0
1657156200000|2022-07-07 01:10:00|23.69|21.43|23.78|21.52|23.91|21.63|23.69|21.43|0
1657156500000|2022-07-07 01:15:00|23.8|21.54|23.87|21.59|23.88|21.61|23.77|21.51|0
1657156800000|2022-07-07 01:20:00|23.86|21.57|23.73|21.47|23.92|21.64|23.73|21.47|0
1657157100000|2022-07-07 01:25:00|23.72|21.46|23.76|21.49|23.77|21.51|23.63|21.38|0
1657157400000|2022-07-07 01:30:00|23.74|21.48|23.8|21.54|23.88|21.6|23.7|21.44|0
1657157700000|2022-07-07 01:35:00|23.82|21.55|23.89|21.61|23.9|21.62|23.74|21.48|0
1657158000000|2022-07-07 01:40:00|23.91|21.63|24.02|21.73|24.12|21.82|23.91|21.63|0
1657158300000|2022-07-07 01:45:00|24|21.71|23.92|21.64|24.06|21.76|23.92|21.64|0
1657158600000|2022-07-07 01:50:00|23.91|21.63|23.84|21.57|23.95|21.67|23.8|21.53|0
1657158900000|2022-07-07 01:55:00|23.82|21.55|23.82|21.55|23.9|21.62|23.8|21.53|0
1657159200000|2022-07-07 02:00:00|23.8|21.54|23.66|21.41|23.8|21.54|23.61|21.36|0
1657159500000|2022-07-07 02:05:00|23.67|21.42|23.68|21.42|23.7|21.44|23.59|21.35|0
1657159800000|2022-07-07 02:10:00|23.66|21.41|23.63|21.38|23.77|21.51|23.63|21.38|0
1657160100000|2022-07-07 02:15:00|23.62|21.37|23.52|21.28|23.63|21.38|23.42|21.19|0
1657160400000|2022-07-07 02:20:00|23.51|21.27|23.49|21.26|23.54|21.3|23.44|21.2|0
1657160700000|2022-07-07 02:25:00|23.5|21.27|23.6|21.35|23.61|21.36|23.5|21.27|0
1657161000000|2022-07-07 02:30:00|23.59|21.36|23.44|21.21|23.62|21.37|23.44|21.21|0
1657161300000|2022-07-07 02:35:00|23.43|21.2|23.42|21.19|23.52|21.28|23.37|21.15|0
1657161600000|2022-07-07 02:40:00|23.43|21.2|23.21|21|23.43|21.2|23.17|20.96|0
1657161900000|2022-07-07 02:45:00|23.18|20.97|23.16|20.95|23.22|21.01|23.14|20.93|0
1657162200000|2022-07-07 02:50:00|23.15|20.96|23.21|21|23.23|21.02|23.13|20.93|0
1657162500000|2022-07-07 02:55:00|23.2|20.99|23.1|20.9|23.24|21.03|23.09|20.89|0
1657162800000|2022-07-07 03:00:00|23.11|20.91|23.24|21.02|23.27|21.05|23.11|20.91|0
1657163100000|2022-07-07 03:05:00|23.23|21.01|23.22|21.01|23.26|21.04|23.2|20.99|0
1657163400000|2022-07-07 03:10:00|23.21|21|23.11|20.91|23.25|21.03|23.09|20.89|0
1657163700000|2022-07-07 03:15:00|23.12|20.92|23.05|20.86|23.19|20.98|23.05|20.85|0
1657164000000|2022-07-07 03:20:00|23.06|20.85|23.07|20.87|23.12|20.91|23.05|20.85|0
1657164300000|2022-07-07 03:25:00|23.06|20.86|23.13|20.93|23.16|20.96|23.04|20.85|0
1657164600000|2022-07-07 03:30:00|23.1|20.92|23.19|20.99|23.27|21.05|23.09|20.89|0
1657164900000|2022-07-07 03:35:00|23.18|20.98|23.16|20.95|23.22|21.01|23.15|20.94|0
1657165200000|2022-07-07 03:40:00|23.17|20.96|23.16|20.95|23.22|21.01|23.15|20.94|0
1657165500000|2022-07-07 03:45:00|23.15|20.94|23.23|21.01|23.25|21.04|23.05|20.86|0
1657165800000|2022-07-07 03:50:00|23.24|21.02|23.23|21.01|23.27|21.06|23.21|21|0
1657166100000|2022-07-07 03:55:00|23.21|21|23.29|21.07|23.3|21.08|23.21|21|0
1657166400000|2022-07-07 04:00:00|23.28|21.06|23.16|20.96|23.28|21.06|23.14|20.94|0
1657166700000|2022-07-07 04:05:00|23.15|20.95|23.21|21|23.22|21.01|23.12|20.92|0
1657167000000|2022-07-07 04:10:00|23.22|21.01|23.23|21.02|23.25|21.03|23.16|20.96|0
1657167300000|2022-07-07 04:15:00|23.22|21.01|23.24|21.03|23.25|21.04|23.15|20.94|0
1657167600000|2022-07-07 04:20:00|23.25|21.04|23.21|21|23.31|21.09|23.21|21|0
1657167900000|2022-07-07 04:25:00|23.22|21.01|23.23|21.02|23.24|21.03|23.21|21|0
1657168200000|2022-07-07 04:30:00|23.22|21.01|23.12|20.92|23.24|21.03|23.12|20.92|0
1657168500000|2022-07-07 04:35:00|23.11|20.91|23.11|20.91|23.16|20.95|23.1|20.9|0
1657168800000|2022-07-07 04:40:00|23.12|20.9|23.09|20.89|23.14|20.94|23.09|20.89|0
1657169100000|2022-07-07 04:45:00|23.1|20.9|23.06|20.86|23.11|20.91|23.03|20.83|0
1657169400000|2022-07-07 04:50:00|23.05|20.85|23.05|20.85|23.08|20.89|23.04|20.84|0
1657169700000|2022-07-07 04:55:00|23.02|20.86|23.04|20.84|23.05|20.86|23.02|20.83|0
1657170000000|2022-07-07 05:00:00|23.02|20.83|22.96|20.77|23.09|20.89|22.81|20.64|0
1657170300000|2022-07-07 05:05:00|22.98|20.78|22.78|20.61|22.99|20.8|22.77|20.6|0
1657170600000|2022-07-07 05:10:00|22.79|20.62|22.59|20.44|22.81|20.64|22.59|20.44|0
1657170900000|2022-07-07 05:15:00|22.58|20.43|22.65|20.49|22.65|20.49|22.51|20.37|0
1657171200000|2022-07-07 05:20:00|22.64|20.48|22.68|20.52|22.68|20.52|22.62|20.47|0
1657171500000|2022-07-07 05:25:00|22.67|20.51|22.7|20.54|22.73|20.56|22.66|20.5|0
1657171800000|2022-07-07 05:30:00|22.69|20.53|22.84|20.67|22.85|20.68|22.67|20.51|0
1657172100000|2022-07-07 05:35:00|22.85|20.68|22.86|20.69|22.91|20.73|22.78|20.61|0
1657172400000|2022-07-07 05:40:00|22.87|20.7|22.91|20.73|22.92|20.74|22.86|20.69|0
1657172700000|2022-07-07 05:45:00|22.89|20.71|22.81|20.64|22.89|20.71|22.77|20.6|0
1657173000000|2022-07-07 05:50:00|22.79|20.62|22.86|20.68|22.87|20.69|22.73|20.57|0
1657173300000|2022-07-07 05:55:00|22.85|20.67|22.81|20.64|22.87|20.69|22.8|20.63|0
1657173600000|2022-07-07 06:00:00|22.78|20.61|22.74|20.58|22.85|20.67|22.68|20.52|0
1657173900000|2022-07-07 06:05:00|22.75|20.59|22.71|20.54|22.83|20.66|22.71|20.54|0
1657174200000|2022-07-07 06:10:00|22.72|20.55|22.84|20.66|22.89|20.71|22.66|20.5|0
1657174500000|2022-07-07 06:15:00|22.83|20.65|22.8|20.63|22.84|20.66|22.71|20.54|0
1657174800000|2022-07-07 06:20:00|22.78|20.61|22.86|20.68|22.87|20.69|22.75|20.58|0
1657175100000|2022-07-07 06:25:00|22.85|20.67|22.85|20.68|22.92|20.73|22.81|20.63|0
1657175400000|2022-07-07 06:30:00|22.83|20.66|22.95|20.76|22.99|20.8|22.82|20.64|0
1657175700000|2022-07-07 06:35:00|22.94|20.75|22.98|20.79|23.04|20.84|22.93|20.75|0
1657176000000|2022-07-07 06:40:00|22.97|20.78|22.98|20.79|22.98|20.79|22.92|20.74|0
1657176300000|2022-07-07 06:45:00|22.96|20.78|22.92|20.73|22.98|20.79|22.89|20.71|0
1657176600000|2022-07-07 06:50:00|22.93|20.75|22.85|20.68|22.93|20.75|22.85|20.67|0
1657176900000|2022-07-07 06:55:00|22.86|20.69|22.91|20.73|22.93|20.74|22.82|20.64|0
1657177200000|2022-07-07 07:00:00|22.9|20.72|22.94|20.76|22.96|20.77|22.76|20.6|0
1657177500000|2022-07-07 07:05:00|22.93|20.74|22.77|20.6|22.94|20.75|22.76|20.59|0
1657177800000|2022-07-07 07:10:00|22.79|20.62|23|20.81|23.03|20.83|22.77|20.6|0
1657178100000|2022-07-07 07:15:00|22.99|20.8|23|20.81|23.11|20.91|22.97|20.78|0
1657178400000|2022-07-07 07:20:00|22.97|20.79|22.77|20.6|22.97|20.79|22.76|20.59|0
1657178700000|2022-07-07 07:25:00|22.79|20.62|23.27|21.05|23.86|21.59|22.78|20.61|0
1657179000000|2022-07-07 07:30:00|23.26|21.04|22.95|20.77|23.26|21.04|22.95|20.77|0
1657179300000|2022-07-07 07:35:00|22.96|20.78|23.03|20.84|23.05|20.85|22.95|20.77|0
1657179600000|2022-07-07 07:40:00|23.04|20.85|23.15|20.94|23.19|20.98|23|20.81|0
1657179900000|2022-07-07 07:45:00|23.17|20.95|23.11|20.91|23.18|20.97|23.07|20.87|0
1657180200000|2022-07-07 07:50:00|23.09|20.9|23.19|20.98|23.22|21|23.09|20.89|0
1657180500000|2022-07-07 07:55:00|23.16|20.95|23.1|20.9|23.17|20.97|23.06|20.87|0
1657180800000|2022-07-07 08:00:00|23.07|20.87|23.06|20.86|23.11|20.91|23|20.81|0
1657181100000|2022-07-07 08:05:00|23.05|20.85|22.9|20.72|23.08|20.88|22.87|20.7|0
1657181400000|2022-07-07 08:10:00|22.89|20.71|23.02|20.83|23.06|20.86|22.89|20.71|0
1657181700000|2022-07-07 08:15:00|23.03|20.84|23.04|20.85|23.06|20.86|23|20.81|0
1657182000000|2022-07-07 08:20:00|23.02|20.83|23|20.81|23.05|20.85|22.98|20.79|0
1657182300000|2022-07-07 08:25:00|22.99|20.8|22.97|20.79|23.03|20.83|22.97|20.79|0
1657182600000|2022-07-07 08:30:00|22.96|20.78|23.01|20.82|23.02|20.83|22.9|20.72|0
1657182900000|2022-07-07 08:35:00|22.97|20.78|23.13|20.93|23.2|20.99|22.95|20.76|0
1657183200000|2022-07-07 08:40:00|23.12|20.92|23.36|21.13|23.36|21.13|23.12|20.92|0
1657183500000|2022-07-07 08:45:00|23.35|21.14|23.38|21.15|23.39|21.16|23.28|21.07|0
1657183800000|2022-07-07 08:50:00|23.37|21.14|23.29|21.08|23.38|21.15|23.25|21.03|0
1657184100000|2022-07-07 08:55:00|23.28|21.07|23.13|20.93|23.48|21.25|22.84|20.67|0
1657184400000|2022-07-07 09:00:00|23.25|21.03|23.24|21.03|23.38|21.15|23|20.81|0
1657184700000|2022-07-07 09:05:00|23.25|21.04|23.19|20.98|23.38|21.15|23.14|20.94|0
1657185000000|2022-07-07 09:10:00|23.16|20.95|23.15|20.94|23.27|21.05|23.07|20.87|0
1657185300000|2022-07-07 09:15:00|23.14|20.93|23|20.81|23.16|20.96|22.97|20.79|0
1657185600000|2022-07-07 09:20:00|22.99|20.8|23.16|20.95|23.17|20.96|22.96|20.78|0
1657185900000|2022-07-07 09:25:00|23.15|20.94|23.22|21|23.25|21.04|23.08|20.88|0
1657186200000|2022-07-07 09:30:00|23.2|21.01|23.14|20.94|23.27|21.06|23.1|20.9|0
1657186500000|2022-07-07 09:35:00|23.16|20.96|22.61|20.46|23.16|20.96|22.52|20.38|0
1657186800000|2022-07-07 09:40:00|22.6|20.45|22.62|20.47|22.67|20.51|22.58|20.43|0
1657187100000|2022-07-07 09:45:00|22.63|20.48|22.71|20.55|22.76|20.59|22.61|20.46|0
1657187400000|2022-07-07 09:50:00|22.7|20.54|22.79|20.62|22.81|20.63|22.67|20.51|0
1657187700000|2022-07-07 09:55:00|22.78|20.61|22.84|20.66|22.85|20.67|22.75|20.59|0
1657188000000|2022-07-07 10:00:00|22.85|20.67|22.8|20.63|22.87|20.69|22.78|20.61|0
1657188300000|2022-07-07 10:05:00|22.81|20.64|22.75|20.59|22.84|20.66|22.66|20.5|0
1657188600000|2022-07-07 10:10:00|22.74|20.58|22.71|20.54|22.77|20.6|22.71|20.54|0
1657188900000|2022-07-07 10:15:00|22.7|20.55|22.87|20.7|22.88|20.7|22.66|20.5|0
1657189200000|2022-07-07 10:20:00|22.88|20.71|22.74|20.57|23|20.81|22.73|20.56|0
1657189500000|2022-07-07 10:25:00|22.73|20.56|22.68|20.52|22.8|20.63|22.65|20.5|0
1657189800000|2022-07-07 10:30:00|22.67|20.51|22.59|20.44|22.69|20.53|22.57|20.42|0
1657190100000|2022-07-07 10:35:00|22.6|20.45|22.58|20.43|22.68|20.52|22.58|20.43|0
1657190400000|2022-07-07 10:40:00|22.56|20.41|22.56|20.41|22.62|20.47|22.55|20.4|0
1657190700000|2022-07-07 10:45:00|22.55|20.4|22.55|20.4|22.57|20.42|22.5|20.36|0
1657191000000|2022-07-07 10:50:00|22.56|20.41|22.58|20.43|22.62|20.46|22.55|20.4|0
1657191300000|2022-07-07 10:55:00|22.59|20.44|22.51|20.37|22.68|20.52|22.5|20.35|0
1657191600000|2022-07-07 11:00:00|22.5|20.36|22.59|20.44|22.6|20.45|22.5|20.36|0
1657191900000|2022-07-07 11:05:00|22.6|20.45|22.64|20.48|22.65|20.49|22.57|20.42|0
1657192200000|2022-07-07 11:10:00|22.65|20.49|22.58|20.43|22.65|20.49|22.58|20.43|0
1657192500000|2022-07-07 11:15:00|22.59|20.44|22.6|20.45|22.65|20.5|22.57|20.42|0
1657192800000|2022-07-07 11:20:00|22.61|20.46|22.76|20.59|22.78|20.61|22.6|20.45|0
1657193100000|2022-07-07 11:25:00|22.74|20.58|22.75|20.58|22.75|20.58|22.65|20.49|0
1657193400000|2022-07-07 11:30:00|22.74|20.57|22.54|20.39|22.76|20.59|22.54|20.39|0
1657193700000|2022-07-07 11:35:00|22.53|20.38|22.55|20.4|22.57|20.42|22.49|20.35|0
1657194000000|2022-07-07 11:40:00|22.53|20.38|22.45|20.31|22.53|20.38|22.41|20.28|0
1657194300000|2022-07-07 11:45:00|22.41|20.28|22.46|20.32|22.54|20.39|22.41|20.28|0
1657194600000|2022-07-07 11:50:00|22.47|20.33|22.41|20.28|22.51|20.37|22.38|20.24|0
1657194900000|2022-07-07 11:55:00|22.4|20.27|22.28|20.16|22.4|20.27|22.25|20.13|0
1657195200000|2022-07-07 12:00:00|22.29|20.17|22.33|20.2|22.39|20.25|22.22|20.1|0
1657195500000|2022-07-07 12:05:00|22.32|20.19|22.3|20.18|22.35|20.22|22.27|20.15|0
1657195800000|2022-07-07 12:10:00|22.29|20.17|22.36|20.23|22.36|20.23|22.25|20.13|0
1657196100000|2022-07-07 12:15:00|22.37|20.24|22.53|20.38|22.53|20.38|22.33|20.2|0
1657196400000|2022-07-07 12:20:00|22.52|20.37|22.41|20.28|22.52|20.37|22.31|20.19|0
1657196700000|2022-07-07 12:25:00|22.42|20.3|22.43|20.29|22.46|20.32|22.35|20.22|0
1657197000000|2022-07-07 12:30:00|22.42|20.28|22.5|20.36|22.57|20.42|22.29|20.17|0
1657197300000|2022-07-07 12:35:00|22.52|20.38|22.43|20.3|22.55|20.4|22.38|20.25|0
1657197600000|2022-07-07 12:40:00|22.45|20.31|22.26|20.14|22.45|20.31|22.24|20.12|0
1657197900000|2022-07-07 12:45:00|22.25|20.13|22.34|20.21|22.79|20.62|22.15|20.04|0
1657198200000|2022-07-07 12:50:00|22.31|20.19|22.2|20.09|22.31|20.19|22.19|20.08|0
1657198500000|2022-07-07 12:55:00|22.21|20.1|22.33|20.2|22.33|20.2|22.19|20.07|0
1657198800000|2022-07-07 13:00:00|22.31|20.21|22.22|20.1|22.35|20.22|22.15|20.04|0
1657199100000|2022-07-07 13:05:00|22.23|20.11|22.3|20.18|22.35|20.23|22.19|20.07|0
1657199400000|2022-07-07 13:10:00|22.31|20.17|22.23|20.11|22.33|20.2|22.21|20.09|0
1657199700000|2022-07-07 13:15:00|22.24|20.12|22.33|20.2|22.39|20.25|22.24|20.12|0
1657200000000|2022-07-07 13:20:00|22.34|20.21|22.35|20.22|22.41|20.27|22.34|20.21|0
1657200300000|2022-07-07 13:25:00|22.34|20.21|22.24|20.12|22.34|20.21|22.19|20.08|0
1657200600000|2022-07-07 13:30:00|22.21|20.09|21.64|19.58|22.21|20.09|21.64|19.58|0
1657200900000|2022-07-07 13:35:00|21.63|19.57|22.3|20.18|22.52|20.37|21.49|19.44|0
1657201200000|2022-07-07 13:40:00|22.26|20.14|22.13|20.03|22.36|20.23|22.05|19.95|0
1657201500000|2022-07-07 13:45:00|22.07|19.97|21.96|19.87|22.22|20.11|21.92|19.84|0
1657201800000|2022-07-07 13:50:00|21.92|19.84|21.96|19.86|22.17|20.06|21.9|19.82|0
1657202100000|2022-07-07 13:55:00|21.97|19.87|21.99|19.89|22.1|19.99|21.96|19.86|0
1657202400000|2022-07-07 14:00:00|21.98|19.88|22.38|20.25|22.52|20.38|21.98|19.88|0
1657202700000|2022-07-07 14:05:00|22.4|20.27|22.34|20.21|22.57|20.42|22.3|20.17|0
1657203000000|2022-07-07 14:10:00|22.33|20.2|22.31|20.18|22.47|20.33|22.22|20.1|0
1657203300000|2022-07-07 14:15:00|22.28|20.16|22.46|20.32|22.53|20.39|22.19|20.08|0
1657203600000|2022-07-07 14:20:00|22.49|20.34|22.02|19.92|22.54|20.4|21.53|19.48|0
1657203900000|2022-07-07 14:25:00|22.04|19.94|21.86|19.78|22.04|19.94|21.85|19.77|0
1657204200000|2022-07-07 14:30:00|21.84|19.76|22.15|20.04|22.15|20.04|21.7|19.63|0
1657204500000|2022-07-07 14:35:00|22.14|20.03|21.98|19.89|22.16|20.05|21.84|19.76|0
1657204800000|2022-07-07 14:40:00|21.96|19.87|22.04|19.94|22.05|19.95|21.91|19.83|0
1657205100000|2022-07-07 14:45:00|22.05|19.95|21.8|19.73|22.14|20.03|21.8|19.73|0
1657205400000|2022-07-07 14:50:00|21.81|19.74|21.6|19.55|21.88|19.8|21.58|19.53|0
1657205700000|2022-07-07 14:55:00|21.59|19.54|22.01|19.91|22.03|19.93|21.59|19.54|0
1657206000000|2022-07-07 15:00:00|21.99|19.9|21.8|19.72|22.04|19.94|21.8|19.72|0
1657206300000|2022-07-07 15:05:00|21.81|19.73|21.83|19.75|21.83|19.75|21.72|19.65|0
1657206600000|2022-07-07 15:10:00|21.84|19.76|21.91|19.82|21.91|19.83|21.82|19.74|0
1657206900000|2022-07-07 15:15:00|21.9|19.83|21.9|19.82|21.93|19.84|21.78|19.71|0
1657207200000|2022-07-07 15:20:00|21.91|19.83|22.04|19.95|22.14|20.04|21.84|19.76|0
1657207500000|2022-07-07 15:25:00|22.02|19.93|22.07|19.96|22.09|19.98|21.87|19.79|0
1657207800000|2022-07-07 15:30:00|22.09|19.98|21.99|19.9|22.15|20.04|21.99|19.9|0
1657208100000|2022-07-07 15:35:00|22.03|19.93|22.02|19.92|22.08|19.97|21.93|19.84|0
1657208400000|2022-07-07 15:40:00|22.01|19.91|21.92|19.83|22.04|19.94|21.82|19.74|0
1657208700000|2022-07-07 15:45:00|21.91|19.82|21.81|19.73|21.94|19.85|21.8|19.72|0
1657209000000|2022-07-07 15:50:00|21.8|19.72|21.88|19.8|21.95|19.86|21.74|19.67|0
1657209300000|2022-07-07 15:55:00|21.89|19.81|21.76|19.69|21.94|19.85|21.76|19.69|0
1657209600000|2022-07-07 16:00:00|21.77|19.7|21.72|19.65|21.81|19.73|21.72|19.65|0
1657209900000|2022-07-07 16:05:00|21.73|19.66|21.76|19.69|21.83|19.75|21.67|19.61|0
1657210200000|2022-07-07 16:10:00|21.75|19.68|22.26|20.14|22.32|20.2|21.7|19.64|0
1657210500000|2022-07-07 16:15:00|22.25|20.13|22.04|19.94|22.31|20.18|22.04|19.94|0
1657210800000|2022-07-07 16:20:00|22.05|19.95|22.07|19.97|22.15|20.04|22.04|19.94|0
1657211100000|2022-07-07 16:25:00|22.06|19.96|22.05|19.95|22.11|20|22|19.91|0
1657211400000|2022-07-07 16:30:00|22.03|19.93|21.93|19.84|22.06|19.96|21.93|19.84|0
1657211700000|2022-07-07 16:35:00|21.92|19.83|22|19.91|22.01|19.92|21.87|19.79|0
1657212000000|2022-07-07 16:40:00|21.98|19.89|22.04|19.94|22.04|19.94|21.93|19.84|0
1657212300000|2022-07-07 16:45:00|22.02|19.93|22.22|20.11|22.22|20.11|21.99|19.9|0
1657212600000|2022-07-07 16:50:00|22.23|20.12|22.22|20.11|22.29|20.17|22.14|20.04|0
1657212900000|2022-07-07 16:55:00|22.23|20.12|22.14|20.03|22.29|20.17|22.13|20.02|0
1657213200000|2022-07-07 17:00:00|22.15|20.04|22.22|20.1|22.24|20.12|22.09|19.98|0
1657213500000|2022-07-07 17:05:00|22.24|20.12|22.21|20.09|22.32|20.19|22.15|20.04|0
1657213800000|2022-07-07 17:10:00|22.2|20.08|22.37|20.24|22.42|20.28|22.2|20.08|0
1657214100000|2022-07-07 17:15:00|22.35|20.22|22.31|20.18|22.41|20.27|22.29|20.17|0
1657214400000|2022-07-07 17:20:00|22.29|20.17|22.33|20.2|22.37|20.24|22.26|20.14|0
1657214700000|2022-07-07 17:25:00|22.34|20.21|22.39|20.26|22.42|20.28|22.32|20.19|0
1657215000000|2022-07-07 17:30:00|22.4|20.27|22.25|20.13|22.43|20.29|22.25|20.13|0
1657215300000|2022-07-07 17:35:00|22.26|20.14|22.2|20.09|22.27|20.15|22.18|20.07|0
1657215600000|2022-07-07 17:40:00|22.21|20.08|22.1|20|22.21|20.08|22.1|20|0
1657215900000|2022-07-07 17:45:00|22.09|19.99|22.09|19.98|22.11|20.01|22.02|19.92|0
1657216200000|2022-07-07 17:50:00|22.08|19.97|22.02|19.92|22.11|20|22.02|19.92|0
1657216500000|2022-07-07 17:55:00|22.01|19.91|22.19|20.08|22.24|20.12|21.94|19.85|0
1657216800000|2022-07-07 18:00:00|22.2|20.09|22.14|20.03|22.21|20.1|22.05|19.95|0
1657217100000|2022-07-07 18:05:00|22.15|20.04|22.09|19.99|22.16|20.05|22.05|19.95|0
1657217400000|2022-07-07 18:10:00|22.11|20.01|22.05|19.95|22.12|20.02|22.02|19.93|0
1657217700000|2022-07-07 18:15:00|22.06|19.96|22.06|19.96|22.12|20.02|22.05|19.95|0
1657218000000|2022-07-07 18:20:00|22.05|19.95|22.13|20.02|22.18|20.07|21.97|19.88|0
1657218300000|2022-07-07 18:25:00|22.11|20.01|22.09|19.99|22.15|20.04|22.08|19.98|0
1657218600000|2022-07-07 18:30:00|22.11|20.01|22.22|20.11|22.23|20.12|22.09|19.99|0
1657218900000|2022-07-07 18:35:00|22.29|20.17|22.18|20.07|22.36|20.23|22.17|20.06|0
1657219200000|2022-07-07 18:40:00|22.17|20.06|22.33|20.2|22.36|20.23|22.17|20.06|0
1657219500000|2022-07-07 18:45:00|22.34|20.21|22.21|20.09|22.34|20.21|22.2|20.08|0
1657219800000|2022-07-07 18:50:00|22.2|20.08|22.27|20.15|22.3|20.17|22.2|20.08|0
1657220100000|2022-07-07 18:55:00|22.26|20.14|22.13|20.02|22.27|20.15|22.11|20|0
1657220400000|2022-07-07 19:00:00|22.12|20.01|22.05|19.95|22.16|20.05|22.04|19.94|0
1657220700000|2022-07-07 19:05:00|22.03|19.93|21.98|19.89|22.07|19.97|21.94|19.85|0
1657221000000|2022-07-07 19:10:00|21.97|19.88|21.83|19.75|22.02|19.92|21.82|19.74|0
1657221300000|2022-07-07 19:15:00|21.82|19.74|21.79|19.71|21.84|19.76|21.73|19.66|0
1657221600000|2022-07-07 19:20:00|21.8|19.72|21.89|19.81|21.9|19.82|21.71|19.64|0
1657221900000|2022-07-07 19:25:00|21.9|19.82|22.05|19.95|22.05|19.95|21.86|19.78|0
1657222200000|2022-07-07 19:30:00|22.03|19.94|21.92|19.84|22.06|19.96|21.87|19.79|0
1657222500000|2022-07-07 19:35:00|21.91|19.83|22.16|20.05|22.2|20.08|21.84|19.76|0
1657222800000|2022-07-07 19:40:00|22.18|20.06|22.19|20.08|22.2|20.09|21.58|19.52|0
1657223100000|2022-07-07 19:45:00|22.2|20.09|22.11|20.01|22.28|20.16|22.06|19.96|0
1657223400000|2022-07-07 19:50:00|22.01|19.92|22.14|20.03|22.29|20.16|21.98|19.89|0
1657223700000|2022-07-07 19:55:00|22.19|20.07|22.08|19.97|22.22|20.1|21.99|19.9|0
1657224000000|2022-07-07 20:00:00|22.2|20.08|22.28|20.16|22.31|20.18|22.16|20.05|0
1657224300000|2022-07-07 20:05:00|22.3|20.17|22.28|20.16|22.3|20.18|22.23|20.11|0
1657224600000|2022-07-07 20:10:00|22.29|20.17|22.34|20.21|22.35|20.22|22.24|20.12|0
1657224900000|2022-07-07 20:15:00|22.35|20.22|22.39|20.26|22.43|20.29|22.35|20.22|0
1657225200000|2022-07-07 20:20:00|22.38|20.25|22.39|20.26|22.41|20.27|22.37|20.24|0
1657225500000|2022-07-07 20:25:00|22.38|20.25|22.59|20.44|22.62|20.46|22.34|20.21|0
1657225800000|2022-07-07 20:30:00|22.6|20.45|22.61|20.46|22.64|20.48|22.57|20.42|0
1657226100000|2022-07-07 20:35:00|22.63|20.47|22.61|20.46|22.63|20.48|22.58|20.43|0
1657226400000|2022-07-07 20:40:00|22.6|20.45|22.47|20.33|22.64|20.48|22.47|20.33|0
1657226700000|2022-07-07 20:45:00|22.49|20.34|22.78|20.61|22.79|20.62|22.49|20.34|0
1657227000000|2022-07-07 20:50:00|22.79|20.62|22.73|20.57|22.79|20.62|22.72|20.56|0
1657227300000|2022-07-07 20:55:00|22.72|20.56|22.72|20.56|22.74|20.58|22.71|20.55|0
1657227600000|2022-07-07 21:00:00|22.74|20.57|22.79|20.62|22.83|20.66|22.73|20.56|0
1657227900000|2022-07-07 21:05:00|22.8|20.63|22.81|20.64|22.81|20.64|22.79|20.62|0
1657228200000|2022-07-07 21:10:00|22.82|20.63|22.8|20.63|22.82|20.64|22.79|20.62|0
1657228500000|2022-07-07 21:15:00|22.79|20.62|22.79|20.62|22.8|20.63|22.79|20.62|0
1657228800000|2022-07-07 21:20:00|22.78|20.61|22.75|20.58|22.78|20.61|22.71|20.54|0
1657229100000|2022-07-07 21:25:00|22.71|20.55|22.73|20.57|22.74|20.58|22.71|20.55|0
1657229400000|2022-07-07 21:30:00|22.74|20.56|22.7|20.54|22.74|20.56|22.68|20.52|0
1657229700000|2022-07-07 21:35:00|22.69|20.53|22.69|20.53|22.7|20.54|22.68|20.52|0
1657230000000|2022-07-07 21:40:00|22.7|20.54|22.71|20.55|22.72|20.56|22.69|20.53|0
1657230300000|2022-07-07 21:45:00|22.7|20.54|22.7|20.54|22.71|20.54|22.68|20.52|0
1657230600000|2022-07-07 21:50:00|22.71|20.55|22.75|20.59|22.76|20.59|22.71|20.55|0
1657230900000|2022-07-07 21:55:00|22.73|20.58|22.8|20.63|22.8|20.63|22.73|20.57|0
1657231200000|2022-07-07 22:00:00|22.82|20.65|22.7|20.54|22.82|20.65|22.69|20.53|0
1657231500000|2022-07-07 22:05:00|22.71|20.55|22.68|20.52|22.72|20.56|22.65|20.5|0
1657231800000|2022-07-07 22:10:00|22.67|20.51|22.67|20.51|22.71|20.55|22.66|20.5|0
1657232100000|2022-07-07 22:15:00|22.68|20.52|22.7|20.54|22.71|20.55|22.66|20.5|0
1657232400000|2022-07-07 22:20:00|22.69|20.53|22.65|20.5|22.73|20.56|22.65|20.5|0
1657232700000|2022-07-07 22:25:00|22.67|20.51|22.69|20.53|22.69|20.53|22.66|20.51|0
1657233000000|2022-07-07 22:30:00|22.68|20.52|22.74|20.58|22.75|20.59|22.68|20.52|0
1657233300000|2022-07-07 22:35:00|22.75|20.59|22.81|20.64|22.81|20.64|22.73|20.57|0
1657233600000|2022-07-07 22:40:00|22.8|20.63|22.78|20.61|22.82|20.65|22.77|20.6|0
1657233900000|2022-07-07 22:45:00|22.8|20.62|22.77|20.6|22.82|20.65|22.73|20.56|0
1657234200000|2022-07-07 22:50:00|22.76|20.59|22.73|20.56|22.77|20.6|22.73|20.56|0
1657234500000|2022-07-07 22:55:00|22.74|20.57|22.68|20.52|22.75|20.58|22.66|20.5|0
1657234800000|2022-07-07 23:00:00|22.67|20.51|22.72|20.56|22.77|20.6|22.65|20.49|0
1657235100000|2022-07-07 23:05:00|22.73|20.57|22.85|20.67|22.88|20.7|22.73|20.56|0
1657235400000|2022-07-07 23:10:00|22.86|20.68|22.81|20.64|22.87|20.69|22.79|20.62|0
1657235700000|2022-07-07 23:15:00|22.8|20.63|22.82|20.65|22.82|20.65|22.74|20.58|0
1657236000000|2022-07-07 23:20:00|22.83|20.66|22.79|20.62|22.84|20.67|22.79|20.62|0
1657236300000|2022-07-07 23:25:00|22.78|20.61|22.77|20.6|22.8|20.63|22.76|20.6|0
1657236600000|2022-07-07 23:30:00|22.76|20.62|22.77|20.6|22.82|20.65|22.76|20.6|0
1657236900000|2022-07-07 23:35:00|22.76|20.59|22.75|20.58|22.76|20.59|22.72|20.55|0
1657237200000|2022-07-07 23:40:00|22.77|20.6|22.73|20.56|22.83|20.65|22.69|20.53|0
1657237500000|2022-07-07 23:45:00|22.76|20.59|22.74|20.57|22.82|20.64|22.72|20.56|0
1657237800000|2022-07-07 23:50:00|22.73|20.58|22.75|20.58|22.79|20.62|22.72|20.56|0
1657238100000|2022-07-07 23:55:00|22.73|20.57|22.8|20.63|22.8|20.63|22.73|20.57|0
1657238400000|2022-07-08 00:00:00|22.76|20.62|22.73|20.57|22.78|20.62|22.57|20.42|0
1657238700000|2022-07-08 00:05:00|22.74|20.58|22.89|20.71|22.93|20.75|22.74|20.58|0
1657239000000|2022-07-08 00:10:00|22.9|20.7|22.9|20.72|22.91|20.73|22.84|20.67|0
1657239300000|2022-07-08 00:15:00|22.89|20.71|22.79|20.62|22.92|20.74|22.79|20.62|0
1657239600000|2022-07-08 00:20:00|22.77|20.61|22.82|20.65|22.9|20.72|22.77|20.61|0
1657239900000|2022-07-08 00:25:00|22.83|20.66|22.81|20.64|22.86|20.69|22.79|20.62|0
1657240200000|2022-07-08 00:30:00|22.82|20.63|22.84|20.67|22.86|20.68|22.79|20.62|0
1657240500000|2022-07-08 00:35:00|22.85|20.66|22.74|20.57|22.85|20.67|22.72|20.56|0
1657240800000|2022-07-08 00:40:00|22.72|20.56|22.66|20.5|22.74|20.57|22.57|20.42|0
1657241100000|2022-07-08 00:45:00|22.67|20.51|22.66|20.5|22.69|20.53|22.64|20.48|0
1657241400000|2022-07-08 00:50:00|22.65|20.49|22.6|20.45|22.67|20.51|22.56|20.41|0
1657241700000|2022-07-08 00:55:00|22.59|20.44|22.56|20.41|22.61|20.46|22.51|20.37|0
1657242000000|2022-07-08 01:00:00|22.55|20.4|22.64|20.48|22.64|20.48|22.52|20.38|0
1657242300000|2022-07-08 01:05:00|22.66|20.5|22.65|20.49|22.67|20.51|22.62|20.46|0
1657242600000|2022-07-08 01:10:00|22.64|20.48|22.57|20.42|22.65|20.49|22.56|20.41|0
1657242900000|2022-07-08 01:15:00|22.56|20.41|22.54|20.4|22.58|20.43|22.44|20.3|0
1657243200000|2022-07-08 01:20:00|22.55|20.41|22.55|20.4|22.59|20.44|22.54|20.39|0
1657243500000|2022-07-08 01:25:00|22.56|20.41|22.5|20.36|22.57|20.42|22.48|20.34|0
1657243800000|2022-07-08 01:30:00|22.49|20.35|22.6|20.45|22.61|20.46|22.46|20.32|0
1657244100000|2022-07-08 01:35:00|22.59|20.44|22.61|20.46|22.67|20.51|22.59|20.44|0
1657244400000|2022-07-08 01:40:00|22.62|20.47|22.53|20.39|22.64|20.49|22.52|20.37|0
1657244700000|2022-07-08 01:45:00|22.54|20.38|22.63|20.47|22.66|20.51|22.53|20.38|0
1657245000000|2022-07-08 01:50:00|22.64|20.49|22.72|20.56|22.75|20.59|22.62|20.46|0
1657245300000|2022-07-08 01:55:00|22.73|20.57|22.7|20.53|22.76|20.6|22.68|20.52|0
1657245600000|2022-07-08 02:00:00|22.68|20.52|22.67|20.51|22.68|20.52|22.62|20.46|0
1657245900000|2022-07-08 02:05:00|22.68|20.52|22.74|20.57|22.75|20.58|22.67|20.51|0
1657246200000|2022-07-08 02:10:00|22.73|20.58|22.68|20.52|22.73|20.58|22.65|20.49|0
1657246500000|2022-07-08 02:15:00|22.67|20.51|22.66|20.5|22.7|20.54|22.63|20.48|0
1657246800000|2022-07-08 02:20:00|22.65|20.49|22.63|20.48|22.66|20.5|22.61|20.46|0
1657247100000|2022-07-08 02:25:00|22.62|20.47|22.58|20.43|22.68|20.52|22.57|20.42|0
1657247400000|2022-07-08 02:30:00|22.55|20.41|22.71|20.55|22.73|20.57|22.49|20.35|0
1657247700000|2022-07-08 02:35:00|22.72|20.56|22.63|20.47|22.74|20.58|22.62|20.46|0
1657248000000|2022-07-08 02:40:00|22.64|20.48|22.72|20.55|22.72|20.55|22.61|20.45|0
1657248300000|2022-07-08 02:45:00|22.73|20.57|22.89|20.71|22.94|20.76|22.73|20.57|0
1657248600000|2022-07-08 02:50:00|22.9|20.72|22.83|20.65|22.92|20.74|22.8|20.63|0
1657248900000|2022-07-08 02:55:00|22.84|20.66|23.08|20.88|23.15|20.94|22.82|20.65|0
1657249200000|2022-07-08 03:00:00|23.07|20.87|23.03|20.83|23.16|20.95|22.96|20.78|0
1657249500000|2022-07-08 03:05:00|23.04|20.84|22.98|20.79|23.08|20.88|22.95|20.76|0
1657249800000|2022-07-08 03:10:00|22.97|20.78|22.94|20.75|23.02|20.83|22.88|20.7|0
1657250100000|2022-07-08 03:15:00|22.93|20.74|22.95|20.76|22.98|20.79|22.89|20.71|0
1657250400000|2022-07-08 03:20:00|22.96|20.77|22.88|20.71|22.99|20.8|22.88|20.71|0
1657250700000|2022-07-08 03:25:00|22.87|20.7|22.96|20.77|23|20.81|22.84|20.67|0
1657251000000|2022-07-08 03:30:00|22.93|20.75|22.91|20.73|22.93|20.75|22.78|20.61|0
1657251300000|2022-07-08 03:35:00|22.89|20.71|22.93|20.75|22.93|20.75|22.85|20.68|0
1657251600000|2022-07-08 03:40:00|22.92|20.74|23.04|20.85|23.07|20.87|22.91|20.73|0
1657251900000|2022-07-08 03:45:00|23.03|20.84|22.99|20.8|23.14|20.94|22.96|20.77|0
1657252200000|2022-07-08 03:50:00|23|20.81|23.02|20.83|23.08|20.88|22.99|20.8|0
1657252500000|2022-07-08 03:55:00|23.03|20.84|23.12|20.92|23.14|20.94|23.03|20.84|0
1657252800000|2022-07-08 04:00:00|23.11|20.91|22.99|20.8|23.13|20.93|22.98|20.79|0
1657253100000|2022-07-08 04:05:00|22.98|20.79|22.99|20.8|23.1|20.9|22.96|20.77|0
1657253400000|2022-07-08 04:10:00|22.98|20.79|23.06|20.86|23.08|20.88|22.97|20.78|0
1657253700000|2022-07-08 04:15:00|23.07|20.87|23.08|20.88|23.08|20.88|23.01|20.82|0
1657254000000|2022-07-08 04:20:00|23.07|20.87|23.04|20.84|23.08|20.88|23.04|20.84|0
1657254300000|2022-07-08 04:25:00|23.05|20.85|23.05|20.85|23.09|20.89|23.02|20.83|0
1657254600000|2022-07-08 04:30:00|23.01|20.82|23.02|20.82|23.03|20.84|22.93|20.75|0
1657254900000|2022-07-08 04:35:00|23.01|20.81|23.01|20.82|23.05|20.86|22.98|20.79|0
1657255200000|2022-07-08 04:40:00|23.02|20.83|23.02|20.83|23.05|20.86|22.99|20.8|0
1657255500000|2022-07-08 04:45:00|23.03|20.84|23.02|20.83|23.06|20.87|23.02|20.83|0
1657255800000|2022-07-08 04:50:00|23.03|20.84|22.99|20.8|23.04|20.85|22.99|20.8|0
1657256100000|2022-07-08 04:55:00|22.98|20.79|22.9|20.72|22.98|20.79|22.87|20.69|0
1657256400000|2022-07-08 05:00:00|22.89|20.71|22.98|20.79|22.98|20.79|22.86|20.68|0
1657256700000|2022-07-08 05:05:00|22.97|20.78|22.96|20.77|23.01|20.82|22.93|20.75|0
1657257000000|2022-07-08 05:10:00|22.97|20.78|23|20.81|23.01|20.82|22.91|20.73|0
1657257300000|2022-07-08 05:15:00|23.01|20.82|22.97|20.78|23.01|20.82|22.91|20.73|0
1657257600000|2022-07-08 05:20:00|22.98|20.79|23.08|20.88|23.08|20.88|22.98|20.79|0
1657257900000|2022-07-08 05:25:00|23.07|20.87|23.02|20.83|23.07|20.87|22.95|20.77|0
1657258200000|2022-07-08 05:30:00|23.03|20.84|22.98|20.8|23.07|20.87|22.97|20.79|0
1657258500000|2022-07-08 05:35:00|22.97|20.79|23.03|20.84|23.03|20.84|22.93|20.74|0
1657258800000|2022-07-08 05:40:00|23.04|20.85|23.15|20.95|23.18|20.97|23.02|20.83|0
1657259100000|2022-07-08 05:45:00|23.17|20.96|23.07|20.88|23.19|20.98|23.07|20.88|0
1657259400000|2022-07-08 05:50:00|23.08|20.89|23.23|21.02|23.23|21.02|23.07|20.88|0
1657259700000|2022-07-08 05:55:00|23.22|21.01|23.21|21|23.29|21.07|23.17|20.97|0
1657260000000|2022-07-08 06:00:00|23.18|20.98|23.14|20.93|23.18|20.98|23.07|20.87|0
1657260300000|2022-07-08 06:05:00|23.15|20.94|23.06|20.87|23.16|20.95|23.02|20.83|0
1657260600000|2022-07-08 06:10:00|23.05|20.86|23.05|20.85|23.06|20.87|22.96|20.78|0
1657260900000|2022-07-08 06:15:00|23.06|20.86|23.1|20.9|23.14|20.94|23.01|20.82|0
1657261200000|2022-07-08 06:20:00|23.09|20.89|23.18|20.97|23.18|20.97|23.08|20.88|0
1657261500000|2022-07-08 06:25:00|23.17|20.96|22.75|20.58|23.19|20.98|22.48|20.34|0
1657261800000|2022-07-08 06:30:00|22.76|20.59|22.79|20.62|22.8|20.63|22.74|20.57|0
1657262100000|2022-07-08 06:35:00|22.8|20.64|22.7|20.54|22.82|20.65|22.69|20.53|0
1657262400000|2022-07-08 06:40:00|22.72|20.55|22.69|20.53|22.73|20.56|22.68|20.52|0
1657262700000|2022-07-08 06:45:00|22.68|20.52|22.61|20.46|22.68|20.52|22.58|20.43|0
1657263000000|2022-07-08 06:50:00|22.62|20.47|22.55|20.41|22.62|20.47|22.54|20.4|0
1657263300000|2022-07-08 06:55:00|22.54|20.4|23.09|19.73|23.18|20.41|22.53|19.72|0
1657263600000|2022-07-08 07:00:00|23.11|19.75|23.17|19.81|23.21|19.85|23.07|19.71|0
1657263900000|2022-07-08 07:05:00|22.91|20.03|22.58|20.43|22.93|20.51|22.56|20.02|0
1657264200000|2022-07-08 07:10:00|22.61|20.45|22.59|20.44|22.63|20.47|22.48|20.34|0
1657264500000|2022-07-08 07:15:00|22.57|20.42|22.48|20.34|22.58|20.43|22.44|20.3|0
1657264800000|2022-07-08 07:20:00|22.49|20.35|22.4|20.27|22.5|20.36|22.38|20.25|0
1657265100000|2022-07-08 07:25:00|22.41|20.26|22.47|20.33|22.48|20.34|22.37|20.24|0
1657265400000|2022-07-08 07:30:00|22.46|20.32|22.3|20.18|22.46|20.32|22.28|20.16|0
1657265700000|2022-07-08 07:35:00|22.29|20.17|22.24|20.12|22.3|20.18|22.15|20.04|0
1657266000000|2022-07-08 07:40:00|22.2|20.09|22.35|20.22|22.36|20.23|22.2|20.08|0
1657266300000|2022-07-08 07:45:00|22.36|20.23|22.38|20.25|22.43|20.29|22.34|20.21|0
1657266600000|2022-07-08 07:50:00|22.39|20.26|22.47|20.33|22.52|20.37|22.38|20.25|0
1657266900000|2022-07-08 07:55:00|22.46|20.32|22.38|20.25|22.68|20.52|22.37|20.24|0
1657267200000|2022-07-08 08:00:00|22.37|20.24|22.36|20.23|22.41|20.28|22.35|20.22|0
1657267500000|2022-07-08 08:05:00|22.37|20.24|22.22|20.1|22.4|20.26|22.2|20.08|0
1657267800000|2022-07-08 08:10:00|22.21|20.09|22.27|20.15|22.3|20.17|22.16|20.05|0
1657268100000|2022-07-08 08:15:00|22.25|20.13|22.32|20.19|22.36|20.23|22.24|20.12|0
1657268400000|2022-07-08 08:20:00|22.36|20.23|22.43|20.29|22.48|20.34|22.34|20.22|0
1657268700000|2022-07-08 08:25:00|22.44|20.3|22.5|20.36|22.5|20.36|22.4|20.27|0
1657269000000|2022-07-08 08:30:00|22.52|20.37|22.59|20.44|22.61|20.46|22.51|20.37|0
1657269300000|2022-07-08 08:35:00|22.6|20.45|22.67|20.51|22.68|20.52|22.58|20.43|0
1657269600000|2022-07-08 08:40:00|22.66|20.5|22.58|20.43|22.68|20.52|22.58|20.43|0
1657269900000|2022-07-08 08:45:00|22.6|20.45|22.6|20.45|22.66|20.5|22.54|20.4|0
1657270200000|2022-07-08 08:50:00|22.61|20.44|22.49|20.35|22.63|20.48|22.48|20.34|0
1657270500000|2022-07-08 08:55:00|22.48|20.34|22.6|20.45|22.61|20.46|22.48|20.34|0
1657270800000|2022-07-08 09:00:00|22.59|20.44|22.73|20.56|22.76|20.59|22.5|20.36|0
1657271100000|2022-07-08 09:05:00|22.74|20.57|22.75|20.58|22.76|20.59|22.72|20.55|0
1657271400000|2022-07-08 09:10:00|22.76|20.59|22.78|20.61|22.79|20.62|22.69|20.53|0
1657271700000|2022-07-08 09:15:00|22.79|20.62|22.81|20.64|22.81|20.64|22.67|20.51|0
1657272000000|2022-07-08 09:20:00|22.83|20.65|22.72|20.56|22.86|20.68|22.71|20.55|0
1657272300000|2022-07-08 09:25:00|22.73|20.57|22.65|20.5|22.78|20.61|22.63|20.48|0
1657272600000|2022-07-08 09:30:00|22.64|20.49|22.52|20.37|22.67|20.51|22.51|20.36|0
1657272900000|2022-07-08 09:35:00|22.51|20.36|22.42|20.28|22.54|20.39|22.42|20.28|0
1657273200000|2022-07-08 09:40:00|22.39|20.26|22.34|20.21|22.43|20.29|22.3|20.17|0
1657273500000|2022-07-08 09:45:00|22.33|20.2|22.41|20.27|22.41|20.28|22.31|20.19|0
1657273800000|2022-07-08 09:50:00|22.44|20.3|22.41|20.28|22.45|20.31|22.36|20.23|0
1657274100000|2022-07-08 09:55:00|22.42|20.26|22.34|20.21|22.42|20.27|22.28|20.16|0
1657274400000|2022-07-08 10:00:00|22.36|20.23|22.3|20.17|22.36|20.23|22.25|20.14|0
1657274700000|2022-07-08 10:05:00|22.29|20.16|22.13|20.02|22.3|20.17|22.13|20.02|0
1657275000000|2022-07-08 10:10:00|22.14|20.03|22.31|20.19|22.75|20.58|22.13|20.02|0
1657275300000|2022-07-08 10:15:00|22.3|20.18|22.14|20.04|22.32|20.2|22.14|20.04|0
1657275600000|2022-07-08 10:20:00|22.13|20.03|22.1|19.99|22.21|20.09|22.08|19.98|0
1657275900000|2022-07-08 10:25:00|22.08|19.98|22.2|20.08|22.34|20.21|22.01|19.91|0
1657276200000|2022-07-08 10:30:00|22.21|20.09|22.2|20.09|22.26|20.14|22.12|20.01|0
1657276500000|2022-07-08 10:35:00|22.22|20.1|22.28|20.16|22.35|20.22|22.18|20.07|0
1657276800000|2022-07-08 10:40:00|22.27|20.15|22.3|20.18|22.34|20.21|22.27|20.15|0
1657277100000|2022-07-08 10:45:00|22.29|20.17|22.41|20.28|22.42|20.29|22.29|20.17|0
1657277400000|2022-07-08 10:50:00|22.4|20.27|22.61|20.46|22.62|20.47|22.38|20.25|0
1657277700000|2022-07-08 10:55:00|22.63|20.48|22.72|20.56|22.8|20.63|22.63|20.48|0
1657278000000|2022-07-08 11:00:00|22.71|20.55|22.63|20.48|22.71|20.55|22.6|20.45|0
1657278300000|2022-07-08 11:05:00|22.64|20.47|22.74|20.57|22.75|20.59|22.62|20.47|0
1657278600000|2022-07-08 11:10:00|22.73|20.56|22.64|20.48|22.74|20.58|22.59|20.43|0
1657278900000|2022-07-08 11:15:00|22.66|20.5|22.52|20.37|22.66|20.5|22.52|20.37|0
1657279200000|2022-07-08 11:20:00|22.53|20.38|22.42|20.28|22.57|20.42|22.4|20.27|0
1657279500000|2022-07-08 11:25:00|22.4|20.27|22.49|20.35|22.56|20.41|22.39|20.26|0
1657279800000|2022-07-08 11:30:00|22.48|20.34|22.46|20.32|22.49|20.35|22.4|20.27|0
1657280100000|2022-07-08 11:35:00|22.47|20.33|22.5|20.36|22.58|20.43|22.46|20.32|0
1657280400000|2022-07-08 11:40:00|22.52|20.37|22.58|20.43|22.66|20.5|22.49|20.35|0
1657280700000|2022-07-08 11:45:00|22.57|20.42|22.42|20.29|22.58|20.43|22.42|20.29|0
1657281000000|2022-07-08 11:50:00|22.43|20.3|22.44|20.3|22.5|20.36|22.39|20.25|0
1657281300000|2022-07-08 11:55:00|22.45|20.31|22.5|20.35|22.59|20.44|22.45|20.31|0
1657281600000|2022-07-08 12:00:00|22.51|20.36|22.38|20.25|22.53|20.38|22.38|20.25|0
1657281900000|2022-07-08 12:05:00|22.4|20.26|22.46|20.32|22.51|20.36|22.4|20.26|0
1657282200000|2022-07-08 12:10:00|22.47|20.33|22.37|20.24|22.48|20.34|22.36|20.23|0
1657282500000|2022-07-08 12:15:00|22.38|20.25|22.39|20.26|22.4|20.27|22.3|20.18|0
1657282800000|2022-07-08 12:20:00|22.38|20.25|22.38|20.25|22.41|20.28|22.28|20.16|0
1657283100000|2022-07-08 12:25:00|22.39|20.24|22.38|20.25|22.45|20.31|22.32|20.2|0
1657283400000|2022-07-08 12:30:00|22.39|20.26|22.62|20.47|23.14|20.94|22.21|20.1|0
1657283700000|2022-07-08 12:35:00|22.54|20.4|22.54|20.4|22.74|20.58|22.35|20.22|0
1657284000000|2022-07-08 12:40:00|22.53|20.39|23.01|20.82|23.02|20.83|22.53|20.39|0
1657284300000|2022-07-08 12:45:00|22.98|20.8|22.95|20.76|23.47|21.24|22.71|20.55|0
1657284600000|2022-07-08 12:50:00|22.96|20.77|22.67|20.51|22.96|20.77|22.59|20.44|0
1657284900000|2022-07-08 12:55:00|22.68|20.52|22.39|20.26|22.68|20.52|22.37|20.24|0
1657285200000|2022-07-08 13:00:00|22.34|20.22|22.2|20.09|22.38|20.25|22.18|20.06|0
1657285500000|2022-07-08 13:05:00|22.23|20.11|22.31|20.18|22.43|20.3|22.17|20.06|0
1657285800000|2022-07-08 13:10:00|22.29|20.17|22.78|20.61|22.93|20.75|22.26|20.14|0
1657286100000|2022-07-08 13:15:00|22.77|20.6|22.71|20.55|22.9|20.71|22.7|20.54|0
1657286400000|2022-07-08 13:20:00|22.7|20.54|22.77|20.6|22.86|20.68|22.7|20.54|0
1657286700000|2022-07-08 13:25:00|22.76|20.59|22.71|20.55|22.88|20.7|22.69|20.53|0
1657287000000|2022-07-08 13:30:00|22.76|20.59|22.64|20.49|22.91|20.73|22.53|20.38|0
1657287300000|2022-07-08 13:35:00|22.72|20.55|22.39|20.26|22.82|20.64|22.33|20.2|0
1657287600000|2022-07-08 13:40:00|22.43|20.29|22.08|19.98|22.92|20.73|21.87|19.79|0
1657287900000|2022-07-08 13:45:00|22.07|19.96|22.6|20.44|22.63|20.47|21.95|19.86|0
1657288200000|2022-07-08 13:50:00|22.62|20.46|22.89|20.71|23.01|20.81|22.6|20.44|0
1657288500000|2022-07-08 13:55:00|22.95|20.76|21.87|19.78|23|20.81|21.87|19.78|0
1657288800000|2022-07-08 14:00:00|21.92|19.83|21.91|19.82|22.38|20.25|21.91|19.82|0
1657289100000|2022-07-08 14:05:00|21.9|19.81|22.01|19.91|22.2|20.08|21.9|19.81|0
1657289400000|2022-07-08 14:10:00|22.06|19.96|21.71|19.64|22.1|19.99|21.65|19.59|0
1657289700000|2022-07-08 14:15:00|21.7|19.63|21.66|19.6|21.75|19.68|21.59|19.53|0
1657290000000|2022-07-08 14:20:00|21.67|19.61|21.36|19.32|21.77|19.7|21.36|19.32|0
1657290300000|2022-07-08 14:25:00|21.35|19.31|20.89|18.9|21.35|19.31|20.77|18.79|0
1657290600000|2022-07-08 14:30:00|20.84|18.86|20.81|18.83|20.9|18.91|20.74|18.76|0
1657290900000|2022-07-08 14:35:00|20.8|18.82|20.7|18.73|20.84|18.86|20.57|18.61|0
1657291200000|2022-07-08 14:40:00|20.69|18.72|20.99|18.99|22.21|20.09|20.63|18.67|0
1657291500000|2022-07-08 14:45:00|21|19|21.04|19.03|21.05|19.04|20.95|18.96|0
1657291800000|2022-07-08 14:50:00|21.05|19.04|21.32|19.29|21.38|19.34|21.03|19.03|0
1657292100000|2022-07-08 14:55:00|21.31|19.28|21.05|19.04|21.31|19.28|20.98|18.98|0
1657292400000|2022-07-08 15:00:00|21.04|19.03|21.01|19.01|21.12|19.11|20.93|18.94|0
1657292700000|2022-07-08 15:05:00|21.02|19.02|20.73|18.75|21.12|19.11|20.72|18.75|0
1657293000000|2022-07-08 15:10:00|20.74|18.76|20.93|18.94|20.95|18.95|20.7|18.73|0
1657293300000|2022-07-08 15:15:00|20.94|18.93|21|19|21.05|19.05|20.86|18.88|0
1657293600000|2022-07-08 15:20:00|20.99|18.99|20.84|18.86|20.99|18.99|20.79|18.81|0
1657293900000|2022-07-08 15:25:00|20.82|18.84|20.68|18.71|20.83|18.84|20.56|18.6|0
1657294200000|2022-07-08 15:30:00|20.67|18.7|20.61|18.65|20.78|18.8|20.58|18.62|0
1657294500000|2022-07-08 15:35:00|20.6|18.64|20.8|18.81|20.88|18.89|20.6|18.64|0
1657294800000|2022-07-08 15:40:00|20.79|18.82|20.9|18.91|20.94|18.95|20.77|18.8|0
1657295100000|2022-07-08 15:45:00|20.87|18.88|21.13|19.12|21.21|19.19|20.87|18.88|0
1657295400000|2022-07-08 15:50:00|21.14|19.13|20.99|18.99|21.16|19.15|20.96|18.96|0
1657295700000|2022-07-08 15:55:00|21|19|21.32|19.29|21.44|19.4|20.95|18.95|0
1657296000000|2022-07-08 16:00:00|21.31|19.28|21.44|19.39|21.46|19.41|21.31|19.28|0
1657296300000|2022-07-08 16:05:00|21.45|19.4|21.75|19.68|21.79|19.72|21.44|19.39|0
1657296600000|2022-07-08 16:10:00|21.76|19.69|21.5|19.45|21.76|19.69|21.36|19.33|0
1657296900000|2022-07-08 16:15:00|21.53|19.48|21.36|19.32|21.55|19.5|21.36|19.32|0
1657297200000|2022-07-08 16:20:00|21.37|19.33|21.64|19.58|21.66|19.6|21.3|19.28|0
1657297500000|2022-07-08 16:25:00|21.6|19.55|21.88|19.79|21.9|19.81|21.58|19.52|0
1657297800000|2022-07-08 16:30:00|21.9|19.81|21.94|19.85|22.04|19.94|21.81|19.73|0
1657298100000|2022-07-08 16:35:00|21.95|19.86|22.16|20.05|22.17|20.06|21.83|19.75|0
1657298400000|2022-07-08 16:40:00|22.18|20.07|22.07|19.97|22.29|20.17|22.06|19.96|0
1657298700000|2022-07-08 16:45:00|22.08|19.98|22|19.91|22.29|20.17|21.98|19.89|0
1657299000000|2022-07-08 16:50:00|22.02|19.92|22.18|20.07|22.3|20.18|21.99|19.9|0
1657299300000|2022-07-08 16:55:00|22.19|20.08|22.26|20.14|22.3|20.18|22.06|19.96|0
1657299600000|2022-07-08 17:00:00|22.29|20.17|22.38|20.25|22.47|20.33|22.17|20.06|0
1657299900000|2022-07-08 17:05:00|22.39|20.26|21.82|19.74|22.39|20.26|21.42|19.38|0
1657300200000|2022-07-08 17:10:00|21.81|19.73|21.75|19.68|21.83|19.75|21.68|19.62|0
1657300500000|2022-07-08 17:15:00|21.76|19.69|21.85|19.77|21.94|19.85|21.75|19.68|0
1657300800000|2022-07-08 17:20:00|21.84|19.76|21.87|19.79|21.91|19.83|21.81|19.74|0
1657301100000|2022-07-08 17:25:00|21.86|19.78|21.62|19.57|21.88|19.79|21.42|19.38|0
1657301400000|2022-07-08 17:30:00|21.61|19.56|21.67|19.6|21.73|19.66|21.61|19.56|0
1657301700000|2022-07-08 17:35:00|21.66|19.59|21.62|19.56|21.79|19.71|21.59|19.53|0
1657302000000|2022-07-08 17:40:00|21.61|19.55|21.58|19.52|21.63|19.57|21.5|19.45|0
1657302300000|2022-07-08 17:45:00|21.6|19.54|21.15|19.14|21.65|19.59|21.13|19.12|0
1657302600000|2022-07-08 17:50:00|21.14|19.13|21.1|19.09|21.2|19.18|21.06|19.05|0
1657302900000|2022-07-08 17:55:00|21.11|19.1|21.44|19.39|21.51|19.46|21.1|19.09|0
1657303200000|2022-07-08 18:00:00|21.45|19.4|21.42|19.38|21.61|19.55|21.38|19.34|0
1657303500000|2022-07-08 18:05:00|21.41|19.37|21.2|19.18|21.41|19.37|21.16|19.15|0
1657303800000|2022-07-08 18:10:00|21.21|19.19|21.23|19.21|21.3|19.27|21.2|19.18|0
1657304100000|2022-07-08 18:15:00|21.22|19.2|21.16|19.15|21.29|19.26|21.16|19.15|0
1657304400000|2022-07-08 18:20:00|21.15|19.14|21.15|19.14|21.43|19.39|21.05|19.04|0
1657304700000|2022-07-08 18:25:00|21.17|19.15|21.09|19.08|21.22|19.2|21.05|19.05|0
1657305000000|2022-07-08 18:30:00|21.06|19.06|20.96|18.96|21.11|19.1|20.96|18.96|0
1657305300000|2022-07-08 18:35:00|20.95|18.95|20.93|18.94|21.03|19.03|20.87|18.88|0
1657305600000|2022-07-08 18:40:00|20.92|18.93|21.02|19.02|21.21|19.19|20.92|18.93|0
1657305900000|2022-07-08 18:45:00|21.03|19.01|21.2|19.18|21.2|19.18|21.01|19.01|0
1657306200000|2022-07-08 18:50:00|21.17|19.16|21.34|19.31|21.35|19.32|21.11|19.1|0
1657306500000|2022-07-08 18:55:00|21.35|19.32|21.09|19.08|21.39|19.35|21.09|19.08|0
1657306800000|2022-07-08 19:00:00|21.11|19.1|21.01|19.01|21.21|19.19|20.96|18.96|0
1657307100000|2022-07-08 19:05:00|21|19|21.29|19.26|21.31|19.28|21|19|0
1657307400000|2022-07-08 19:10:00|21.28|19.25|21.09|19.09|21.32|19.29|21.03|19.03|0
1657307700000|2022-07-08 19:15:00|21.07|19.07|21.19|19.17|21.25|19.23|21.07|19.07|0
1657308000000|2022-07-08 19:20:00|21.18|19.16|21.28|19.26|21.29|19.27|21.11|19.1|0
1657308300000|2022-07-08 19:25:00|21.29|19.27|21.29|19.27|21.36|19.32|21.24|19.22|0
1657308600000|2022-07-08 19:30:00|21.28|19.26|21.46|19.42|21.55|19.5|21.24|19.22|0
1657308900000|2022-07-08 19:35:00|21.45|19.41|21.47|19.43|21.57|19.52|21.32|19.29|0
1657309200000|2022-07-08 19:40:00|21.46|19.42|21.23|19.21|21.48|19.44|21.14|19.13|0
1657309500000|2022-07-08 19:45:00|21.26|19.24|21.42|19.38|21.45|19.41|21.23|19.21|0
1657309800000|2022-07-08 19:50:00|21.44|19.4|21.39|19.35|21.56|19.51|21.35|19.31|0
1657310100000|2022-07-08 19:55:00|21.4|19.36|21.63|19.57|21.7|19.63|21.29|19.26|0
1657310400000|2022-07-08 20:00:00|21.6|19.54|21.5|19.46|21.66|19.59|21.46|19.42|0
1657310700000|2022-07-08 20:05:00|21.49|19.45|21.49|19.44|21.52|19.47|21.45|19.41|0
1657311000000|2022-07-08 20:10:00|21.48|19.43|21.44|19.4|21.5|19.45|21.43|19.39|0
1657498500000|2022-07-11 00:15:00|21.33|19.3|21.4|19.36|21.42|19.38|21.33|19.3|0
1657498800000|2022-07-11 00:20:00|21.39|19.35|21.29|19.26|21.39|19.36|21.24|19.22|0
1657499100000|2022-07-11 00:25:00|21.3|19.27|21.22|19.2|21.3|19.27|21.16|19.14|0
1657499400000|2022-07-11 00:30:00|21.21|19.19|21.29|19.27|21.29|19.27|21.12|19.11|0
1657499700000|2022-07-11 00:35:00|21.28|19.26|21.28|19.25|21.33|19.29|21.25|19.23|0
1657500000000|2022-07-11 00:40:00|21.27|19.24|21.31|19.28|21.32|19.29|21.24|19.22|0
1657500300000|2022-07-11 00:45:00|21.32|19.29|21.31|19.28|21.32|19.29|21.26|19.23|0
1657500600000|2022-07-11 00:50:00|21.32|19.29|21.24|19.21|21.32|19.29|21.22|19.2|0
1657500900000|2022-07-11 00:55:00|21.21|19.22|21.23|19.21|21.23|19.22|21.15|19.13|0
1657501200000|2022-07-11 01:00:00|21.26|19.23|21.38|19.35|21.38|19.35|21.22|19.2|0
1657501500000|2022-07-11 01:05:00|21.41|19.37|21.48|19.44|21.57|19.52|21.41|19.37|0
1657501800000|2022-07-11 01:10:00|21.47|19.42|21.4|19.37|21.52|19.47|21.4|19.37|0
1657502100000|2022-07-11 01:15:00|21.39|19.36|21.53|19.48|21.59|19.53|21.39|19.36|0
1657502400000|2022-07-11 01:20:00|21.54|19.49|21.66|19.6|21.66|19.6|21.52|19.47|0
1657502700000|2022-07-11 01:25:00|21.65|19.59|21.71|19.64|21.71|19.64|21.61|19.55|0
1657503000000|2022-07-11 01:30:00|21.7|19.63|21.63|19.57|21.71|19.64|21.57|19.52|0
1657503300000|2022-07-11 01:35:00|21.64|19.58|21.7|19.64|21.79|19.72|21.64|19.58|0
1657503600000|2022-07-11 01:40:00|21.72|19.65|21.66|19.6|21.73|19.66|21.61|19.55|0
1657503900000|2022-07-11 01:45:00|21.67|19.61|21.69|19.63|21.74|19.67|21.63|19.57|0
1657504200000|2022-07-11 01:50:00|21.7|19.64|21.89|19.8|21.95|19.86|21.7|19.64|0
1657504500000|2022-07-11 01:55:00|21.9|19.81|21.94|19.85|21.97|19.87|21.84|19.76|0
1657504800000|2022-07-11 02:00:00|21.95|19.86|22.02|19.92|22.04|19.94|21.9|19.82|0
1657505100000|2022-07-11 02:05:00|22.03|19.93|22.01|19.91|22.05|19.95|21.95|19.86|0
1657505400000|2022-07-11 02:10:00|22.02|19.92|22.04|19.94|22.05|19.95|21.97|19.88|0
1657505700000|2022-07-11 02:15:00|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1657506000000|2022-07-11 02:20:00|22.04|19.94|21.98|19.89|22.05|19.95|21.95|19.86|0
1657506300000|2022-07-11 02:25:00|21.99|19.9|21.94|19.85|22|19.91|21.94|19.85|0
1657506600000|2022-07-11 02:30:00|21.93|19.84|21.9|19.81|21.99|19.9|21.88|19.8|0
1657506900000|2022-07-11 02:35:00|21.91|19.82|21.91|19.83|21.98|19.89|21.87|19.79|0
1657507200000|2022-07-11 02:40:00|21.89|19.82|21.86|19.77|21.92|19.83|21.85|19.76|0
1657507500000|2022-07-11 02:45:00|21.87|19.78|21.93|19.84|21.96|19.87|21.86|19.77|0
1657507800000|2022-07-11 02:50:00|21.94|19.85|22.03|19.93|22.03|19.93|21.93|19.84|0
1657508100000|2022-07-11 02:55:00|22.04|19.94|22.02|19.92|22.04|19.94|21.96|19.87|0
1657508400000|2022-07-11 03:00:00|22.03|19.93|22.03|19.93|22.04|19.94|22|19.9|0
1657508700000|2022-07-11 03:05:00|22.04|19.94|21.97|19.88|22.04|19.94|21.96|19.87|0
1657509000000|2022-07-11 03:10:00|21.98|19.89|22.13|20.02|22.16|20.05|21.94|19.85|0
1657509300000|2022-07-11 03:15:00|22.12|20.01|22.07|19.97|22.19|20.08|22.07|19.96|0
1657509600000|2022-07-11 03:20:00|22.06|19.96|22.04|19.94|22.14|20.03|22.02|19.93|0
1657509900000|2022-07-11 03:25:00|22.03|19.93|22|19.91|22.06|19.96|21.98|19.89|0
1657510200000|2022-07-11 03:30:00|21.99|19.9|21.97|19.87|22.03|19.94|21.97|19.87|0
1657510500000|2022-07-11 03:35:00|21.98|19.88|21.9|19.81|21.99|19.89|21.9|19.81|0
1657510800000|2022-07-11 03:40:00|21.92|19.83|21.99|19.89|22|19.9|21.91|19.82|0
1657511100000|2022-07-11 03:45:00|21.98|19.88|21.94|19.85|22.01|19.91|21.93|19.84|0
1657511400000|2022-07-11 03:50:00|21.95|19.86|21.96|19.87|21.99|19.89|21.94|19.85|0
1657511700000|2022-07-11 03:55:00|21.97|19.88|21.93|19.84|21.98|19.89|21.92|19.83|0
1657512000000|2022-07-11 04:00:00|21.92|19.83|21.89|19.81|21.93|19.84|21.86|19.78|0
1657512300000|2022-07-11 04:05:00|21.9|19.82|21.91|19.83|21.93|19.84|21.9|19.82|0
1657512600000|2022-07-11 04:10:00|21.9|19.82|22.09|19.99|22.1|20|21.86|19.78|0
1657512900000|2022-07-11 04:15:00|22.08|19.98|22.11|20.01|22.12|20.02|22.08|19.98|0
1657513200000|2022-07-11 04:20:00|22.1|20|22.17|20.05|22.2|20.09|22.09|19.99|0
1657513500000|2022-07-11 04:25:00|22.15|20.06|22.16|20.05|22.2|20.08|22.14|20.03|0
1657513800000|2022-07-11 04:30:00|22.17|20.06|22.1|19.99|22.21|20.09|22.04|19.94|0
1657514100000|2022-07-11 04:35:00|22.09|19.98|22.12|20.01|22.14|20.03|22.07|19.97|0
1657514400000|2022-07-11 04:40:00|22.11|20|22.21|20.09|22.21|20.1|22.11|20|0
1657514700000|2022-07-11 04:45:00|22.19|20.08|22.19|20.08|22.19|20.08|22.14|20.03|0
1657515000000|2022-07-11 04:50:00|22.2|20.09|22.19|20.08|22.25|20.13|22.17|20.06|0
1657515300000|2022-07-11 04:55:00|22.2|20.09|22.21|20.1|22.24|20.12|22.18|20.07|0
1657515600000|2022-07-11 05:00:00|22.23|20.11|22.24|20.12|22.28|20.16|22.21|20.1|0
1657515900000|2022-07-11 05:05:00|22.25|20.13|22.26|20.14|22.27|20.15|22.18|20.07|0
1657516200000|2022-07-11 05:10:00|22.27|20.15|22.24|20.13|22.29|20.17|22.23|20.12|0
1657516500000|2022-07-11 05:15:00|22.23|20.12|22.16|20.05|22.23|20.12|22.14|20.03|0
1657516800000|2022-07-11 05:20:00|22.15|20.04|22.11|20|22.18|20.06|22.1|19.99|0
1657517100000|2022-07-11 05:25:00|22.1|19.99|22.15|20.04|22.21|20.09|22.1|19.99|0
1657517400000|2022-07-11 05:30:00|22.16|20.05|22.21|20.1|22.25|20.13|22.15|20.04|0
1657517700000|2022-07-11 05:35:00|22.22|20.09|22.16|20.05|22.23|20.11|22.15|20.04|0
1657518000000|2022-07-11 05:40:00|22.17|20.06|22.13|20.02|22.2|20.09|22.1|20|0
1657518300000|2022-07-11 05:45:00|22.11|20.01|22.19|20.08|22.2|20.09|22.1|20|0
1657518600000|2022-07-11 05:50:00|22.2|20.09|22.31|20.19|22.35|20.22|22.19|20.08|0
1657518900000|2022-07-11 05:55:00|22.33|20.2|22.31|20.19|22.37|20.24|22.25|20.13|0
1657519200000|2022-07-11 06:00:00|22.32|20.2|22.2|20.08|22.37|20.24|22.17|20.05|0
1657519500000|2022-07-11 06:05:00|22.19|20.07|22.66|20.5|22.77|20.6|22.19|20.07|0
1657519800000|2022-07-11 06:10:00|22.64|20.48|21.97|19.88|23.21|21|21.31|19.28|0
1657520100000|2022-07-11 06:15:00|21.98|19.89|21.83|19.75|21.99|19.9|21.82|19.75|0
1657520400000|2022-07-11 06:20:00|21.82|19.74|21.81|19.73|21.86|19.78|21.77|19.7|0
1657520700000|2022-07-11 06:25:00|21.8|19.72|21.73|19.66|21.82|19.74|21.7|19.63|0
1657521000000|2022-07-11 06:30:00|21.72|19.65|21.69|19.63|21.76|19.68|21.64|19.58|0
1657521300000|2022-07-11 06:35:00|21.7|19.62|21.7|19.64|21.74|19.67|21.64|19.58|0
1657521600000|2022-07-11 06:40:00|21.71|19.63|21.74|19.67|21.79|19.71|21.69|19.62|0
1657521900000|2022-07-11 06:45:00|21.75|19.68|21.77|19.7|21.8|19.72|21.73|19.66|0
1657522200000|2022-07-11 06:50:00|21.78|19.71|22.01|19.91|22.02|19.92|21.77|19.7|0
1657522500000|2022-07-11 06:55:00|22.02|19.92|21.98|19.88|22.02|19.92|21.9|19.82|0
1657522800000|2022-07-11 07:00:00|21.97|19.91|21.89|19.81|22.11|20|21.89|19.8|0
1657523100000|2022-07-11 07:05:00|21.91|19.82|21.74|19.67|21.92|19.83|21.66|19.6|0
1657523400000|2022-07-11 07:10:00|21.76|19.68|21.78|19.7|21.78|19.7|21.62|19.56|0
1657523700000|2022-07-11 07:15:00|21.8|19.72|21.64|19.58|21.84|19.76|21.63|19.57|0
1657524000000|2022-07-11 07:20:00|21.63|19.57|21.62|19.56|21.67|19.6|21.5|19.45|0
1657524300000|2022-07-11 07:25:00|21.6|19.54|21.72|19.66|21.74|19.67|21.59|19.53|0
1657524600000|2022-07-11 07:30:00|21.71|19.64|21.56|19.51|21.79|19.71|21.55|19.5|0
1657524900000|2022-07-11 07:35:00|21.55|19.5|21.6|19.54|21.61|19.55|21.45|19.41|0
1657525200000|2022-07-11 07:40:00|21.58|19.53|21.65|19.59|21.68|19.62|21.56|19.51|0
1657525500000|2022-07-11 07:45:00|21.63|19.57|21.73|19.66|21.76|19.69|21.53|19.48|0
1657525800000|2022-07-11 07:50:00|21.71|19.65|21.74|19.67|21.78|19.71|21.66|19.6|0
1657526100000|2022-07-11 07:55:00|21.73|19.66|21.7|19.63|21.76|19.69|21.65|19.58|0
1657526400000|2022-07-11 08:00:00|21.69|19.62|21.73|19.66|21.76|19.68|21.61|19.55|0
1657526700000|2022-07-11 08:05:00|21.71|19.64|21.6|19.54|21.73|19.66|21.56|19.51|0
1657527000000|2022-07-11 08:10:00|21.62|19.56|21.47|19.43|21.62|19.56|21.38|19.34|0
1657527300000|2022-07-11 08:15:00|21.46|19.41|21.38|19.34|21.52|19.47|21.33|19.3|0
1657527600000|2022-07-11 08:20:00|21.37|19.33|21.41|19.37|21.52|19.47|21.34|19.31|0
1657527900000|2022-07-11 08:25:00|21.42|19.38|21.52|19.47|21.52|19.47|21.39|19.35|0
1657528200000|2022-07-11 08:30:00|21.53|19.48|21.43|19.39|21.53|19.48|21.42|19.38|0
1657528500000|2022-07-11 08:35:00|21.44|19.4|21.82|19.74|22.03|19.93|21.34|19.31|0
1657528800000|2022-07-11 08:40:00|21.8|19.73|21.62|19.56|21.87|19.79|21.54|19.49|0
1657529100000|2022-07-11 08:45:00|21.63|19.57|21.62|19.56|21.66|19.59|21.6|19.54|0
1657529400000|2022-07-11 08:50:00|21.6|19.54|21.58|19.53|21.7|19.63|21.55|19.49|0
1657529700000|2022-07-11 08:55:00|21.59|19.54|21.63|19.57|21.7|19.63|21.59|19.54|0
1657530000000|2022-07-11 09:00:00|21.64|19.58|21.47|19.43|21.71|19.65|21.47|19.42|0
1657530300000|2022-07-11 09:05:00|21.48|19.42|21.46|19.42|21.54|19.49|21.43|19.39|0
1657530600000|2022-07-11 09:10:00|21.44|19.4|21.42|19.38|21.49|19.44|21.35|19.32|0
1657530900000|2022-07-11 09:15:00|21.4|19.36|21.42|19.38|21.45|19.41|21.36|19.33|0
1657531200000|2022-07-11 09:20:00|21.43|19.39|21.43|19.39|21.51|19.46|21.41|19.37|0
1657531500000|2022-07-11 09:25:00|21.42|19.38|21.48|19.44|21.51|19.47|21.34|19.31|0
1657531800000|2022-07-11 09:30:00|21.51|19.47|21.59|19.53|21.61|19.55|21.49|19.44|0
1657532100000|2022-07-11 09:35:00|21.58|19.52|21.54|19.49|21.6|19.54|21.49|19.44|0
1657532400000|2022-07-11 09:40:00|21.53|19.48|21.59|19.53|21.6|19.55|21.49|19.44|0
1657532700000|2022-07-11 09:45:00|21.58|19.52|21.59|19.53|21.6|19.54|21.5|19.45|0
1657533000000|2022-07-11 09:50:00|21.58|19.51|21.61|19.55|21.61|19.55|21.55|19.5|0
1657533300000|2022-07-11 09:55:00|21.6|19.54|21.61|19.55|21.61|19.56|21.57|19.52|0
1657533600000|2022-07-11 10:00:00|21.6|19.54|21.57|19.52|21.68|19.62|21.57|19.52|0
1657533900000|2022-07-11 10:05:00|21.58|19.53|21.47|19.42|21.58|19.53|21.41|19.37|0
1657534200000|2022-07-11 10:10:00|21.48|19.44|21.41|19.37|21.48|19.44|21.41|19.37|0
1657534500000|2022-07-11 10:15:00|21.39|19.35|21.25|19.23|21.41|19.37|21.24|19.22|0
1657534800000|2022-07-11 10:20:00|21.24|19.22|21.27|19.25|21.32|19.29|21.21|19.19|0
1657535100000|2022-07-11 10:25:00|21.28|19.26|21.39|19.35|21.39|19.35|21.24|19.22|0
1657535400000|2022-07-11 10:30:00|21.38|19.34|21.5|19.45|21.52|19.47|21.38|19.34|0
1657535700000|2022-07-11 10:35:00|21.51|19.46|21.48|19.43|21.53|19.48|21.42|19.38|0
1657536000000|2022-07-11 10:40:00|21.5|19.45|21.39|19.35|21.5|19.45|21.37|19.33|0
1657536300000|2022-07-11 10:45:00|21.37|19.33|21.35|19.32|21.38|19.34|21.3|19.27|0
1657536600000|2022-07-11 10:50:00|21.34|19.31|21.52|19.47|21.52|19.47|21.33|19.3|0
1657536900000|2022-07-11 10:55:00|21.53|19.48|21.43|19.39|21.53|19.48|21.42|19.38|0
1657537200000|2022-07-11 11:00:00|21.44|19.4|21.32|19.29|21.44|19.4|21.3|19.27|0
1657537500000|2022-07-11 11:05:00|21.33|19.3|21.3|19.27|21.33|19.3|21.26|19.24|0
1657537800000|2022-07-11 11:10:00|21.31|19.28|21.32|19.29|21.34|19.31|21.26|19.24|0
1657538100000|2022-07-11 11:15:00|21.31|19.28|21.33|19.3|21.35|19.31|21.28|19.26|0
1657538400000|2022-07-11 11:20:00|21.32|19.29|21.4|19.36|21.41|19.37|21.3|19.28|0
1657538700000|2022-07-11 11:25:00|21.41|19.37|21.53|19.48|21.53|19.48|21.41|19.37|0
1657539000000|2022-07-11 11:30:00|21.52|19.47|21.5|19.45|21.53|19.48|21.44|19.4|0
1657539300000|2022-07-11 11:35:00|21.51|19.46|21.54|19.49|21.55|19.5|21.47|19.43|0
1657539600000|2022-07-11 11:40:00|21.55|19.5|21.63|19.57|21.68|19.61|21.55|19.5|0
1657539900000|2022-07-11 11:45:00|21.65|19.59|21.01|19.01|21.66|19.6|20.39|18.45|0
1657540200000|2022-07-11 11:50:00|21.02|19.02|20.83|18.85|21.1|19.09|20.79|18.81|0
1657540500000|2022-07-11 11:55:00|20.84|18.84|21.06|19.06|21.13|19.12|20.82|18.84|0
1657540800000|2022-07-11 12:00:00|21.07|19.05|21.08|19.07|21.1|19.09|21.02|19.02|0
1657541100000|2022-07-11 12:05:00|21.09|19.08|20.98|18.99|21.15|19.13|20.96|18.97|0
1657541400000|2022-07-11 12:10:00|20.99|19|20.97|18.97|20.99|19|20.91|18.92|0
1657541700000|2022-07-11 12:15:00|20.96|18.98|20.97|18.97|21.01|19.01|20.95|18.95|0
1657542000000|2022-07-11 12:20:00|20.96|18.96|20.85|18.87|20.96|18.96|20.83|18.85|0
1657542300000|2022-07-11 12:25:00|20.86|18.88|20.91|18.92|20.95|18.96|20.85|18.86|0
1657542600000|2022-07-11 12:30:00|20.9|18.91|21|19|21.03|19.03|20.84|18.86|0
1657542900000|2022-07-11 12:35:00|21.01|19.01|21.06|19.06|21.07|19.06|20.98|18.98|0
1657543200000|2022-07-11 12:40:00|21.07|19.07|21.08|19.08|21.17|19.16|21.03|19.03|0
1657543500000|2022-07-11 12:45:00|21.07|19.07|21.15|19.13|21.23|19.2|21.06|19.06|0
1657543800000|2022-07-11 12:50:00|21.14|19.11|21.02|19.02|21.15|19.11|20.99|18.99|0
1657544100000|2022-07-11 12:55:00|21.01|19.01|20.97|18.98|21.06|19.05|20.93|18.94|0
1657544400000|2022-07-11 13:00:00|20.96|18.97|20.91|18.92|20.98|18.99|20.88|18.89|0
1657544700000|2022-07-11 13:05:00|20.92|18.93|20.95|18.95|20.98|18.98|20.84|18.86|0
1657545000000|2022-07-11 13:10:00|20.96|18.96|21.07|19.06|21.07|19.06|20.93|18.93|0
1657545300000|2022-07-11 13:15:00|21.08|19.07|20.95|18.95|21.08|19.07|20.91|18.92|0
1657545600000|2022-07-11 13:20:00|20.96|18.96|20.91|18.92|20.97|18.97|20.9|18.91|0
1657545900000|2022-07-11 13:25:00|20.92|18.93|21.08|19.07|21.08|19.07|20.91|18.92|0
1657546200000|2022-07-11 13:30:00|21.03|19.03|20.87|18.88|21.07|19.07|20.61|18.65|0
1657546500000|2022-07-11 13:35:00|20.94|18.95|21.11|19.1|21.26|19.24|20.71|18.74|0
1657546800000|2022-07-11 13:40:00|21.12|19.11|21.32|19.29|21.44|19.4|20.96|18.97|0
1657547100000|2022-07-11 13:45:00|21.34|19.31|21.49|19.45|21.68|19.62|21.34|19.31|0
1657547400000|2022-07-11 13:50:00|21.52|19.47|21.5|19.45|21.72|19.65|21.29|19.26|0
1657547700000|2022-07-11 13:55:00|21.54|19.49|21.6|19.54|21.68|19.61|21.15|19.13|0
1657548000000|2022-07-11 14:00:00|21.65|19.59|21.84|19.76|21.91|19.82|21.65|19.59|0
1657548300000|2022-07-11 14:05:00|21.83|19.75|21.72|19.65|21.94|19.85|21.6|19.54|0
1657548600000|2022-07-11 14:10:00|21.74|19.67|21.51|19.46|21.84|19.76|21.34|19.31|0
1657548900000|2022-07-11 14:15:00|21.5|19.47|21.64|19.58|21.65|19.59|21.28|19.26|0
1657549200000|2022-07-11 14:20:00|21.63|19.57|22.05|19.95|22.33|20.2|21.58|19.53|0
1657549500000|2022-07-11 14:25:00|22.09|19.98|21.9|19.81|22.09|19.98|21.82|19.74|0
1657549800000|2022-07-11 14:30:00|21.92|19.84|21.75|19.68|22.13|20.02|21.6|19.55|0
1657550100000|2022-07-11 14:35:00|21.74|19.67|21.53|19.48|21.85|19.77|21.49|19.44|0
1657550400000|2022-07-11 14:40:00|21.52|19.47|21.53|19.48|21.6|19.54|21.32|19.29|0
1657550700000|2022-07-11 14:45:00|21.51|19.46|21.59|19.54|21.67|19.61|21.43|19.39|0
1657551000000|2022-07-11 14:50:00|21.58|19.53|21.63|19.57|21.69|19.63|21.47|19.43|0
1657551300000|2022-07-11 14:55:00|21.62|19.56|21.95|19.86|21.95|19.86|21.6|19.55|0
1657551600000|2022-07-11 15:00:00|21.97|19.88|21.8|19.73|21.97|19.88|21.78|19.71|0
1657551900000|2022-07-11 15:05:00|21.81|19.74|21.59|19.53|21.84|19.76|21.55|19.49|0
1657552200000|2022-07-11 15:10:00|21.6|19.54|21.59|19.53|21.65|19.58|21.44|19.4|0
1657552500000|2022-07-11 15:15:00|21.58|19.52|21.62|19.56|21.65|19.59|21.43|19.39|0
1657552800000|2022-07-11 15:20:00|21.63|19.57|21.73|19.66|21.74|19.67|21.5|19.45|0
1657553100000|2022-07-11 15:25:00|21.74|19.67|21.53|19.48|21.74|19.67|21.49|19.44|0
1657553400000|2022-07-11 15:30:00|21.52|19.47|21.67|19.61|21.68|19.62|21.44|19.4|0
1657553700000|2022-07-11 15:35:00|21.64|19.58|21.61|19.55|21.81|19.73|21.38|19.35|0
1657554000000|2022-07-11 15:40:00|21.62|19.56|21.73|19.66|21.84|19.76|21.56|19.51|0
1657554300000|2022-07-11 15:45:00|21.65|19.59|21.83|19.75|21.85|19.77|21.65|19.59|0
1657554600000|2022-07-11 15:50:00|21.81|19.74|21.8|19.72|21.93|19.84|21.59|19.53|0
1657554900000|2022-07-11 15:55:00|21.81|19.73|21.73|19.66|21.84|19.76|21.66|19.6|0
1657555200000|2022-07-11 16:00:00|21.71|19.64|21.75|19.68|21.84|19.76|21.63|19.57|0
1657555500000|2022-07-11 16:05:00|21.74|19.67|21.67|19.61|21.82|19.74|21.66|19.6|0
1657555800000|2022-07-11 16:10:00|21.7|19.64|21.61|19.56|21.72|19.65|21.56|19.51|0
1657556100000|2022-07-11 16:15:00|21.62|19.57|21.62|19.56|21.67|19.61|21.51|19.46|0
1657556400000|2022-07-11 16:20:00|21.63|19.57|21.7|19.63|21.84|19.76|21.61|19.55|0
1657556700000|2022-07-11 16:25:00|21.71|19.64|21.63|19.57|21.78|19.7|21.62|19.56|0
1657557000000|2022-07-11 16:30:00|21.64|19.58|21.6|19.54|21.71|19.64|21.58|19.52|0
1657557300000|2022-07-11 16:35:00|21.59|19.53|21.42|19.38|21.59|19.53|21.39|19.35|0
1657557600000|2022-07-11 16:40:00|21.41|19.37|21.54|19.49|21.6|19.54|21.41|19.37|0
1657557900000|2022-07-11 16:45:00|21.53|19.48|21.57|19.52|21.58|19.53|21.5|19.45|0
1657558200000|2022-07-11 16:50:00|21.56|19.51|21.62|19.56|21.72|19.65|21.55|19.5|0
1657558500000|2022-07-11 16:55:00|21.6|19.55|21.48|19.43|21.6|19.55|21.42|19.38|0
1657558800000|2022-07-11 17:00:00|21.47|19.44|21.28|19.26|21.53|19.48|21.12|19.11|0
1657559100000|2022-07-11 17:05:00|21.3|19.25|21.02|19.02|21.35|19.31|20.99|18.99|0
1657559400000|2022-07-11 17:10:00|21.03|19.03|21.64|19.57|21.84|19.76|20.98|18.98|0
1657559700000|2022-07-11 17:15:00|21.65|19.58|21.43|19.39|21.7|19.63|21.4|19.37|0
1657560000000|2022-07-11 17:20:00|21.44|19.4|21.29|19.27|21.44|19.4|21.29|19.27|0
1657560300000|2022-07-11 17:25:00|21.31|19.28|21.29|19.27|21.36|19.33|21.26|19.24|0
1657560600000|2022-07-11 17:30:00|21.3|19.29|21.16|19.15|21.33|19.29|21.06|19.06|0
1657560900000|2022-07-11 17:35:00|21.15|19.14|21.07|19.07|21.17|19.16|21.07|19.07|0
1657561200000|2022-07-11 17:40:00|21.06|19.06|21.14|19.12|21.14|19.12|21|19|0
1657561500000|2022-07-11 17:45:00|21.13|19.11|21.18|19.16|21.21|19.19|21.08|19.08|0
1657561800000|2022-07-11 17:50:00|21.17|19.18|21.04|19.03|21.2|19.18|21.01|19.01|0
1657562100000|2022-07-11 17:55:00|21.05|19.04|21.17|19.15|21.17|19.16|21.04|19.03|0
1657562400000|2022-07-11 18:00:00|21.16|19.14|21.34|19.31|21.41|19.37|21.14|19.13|0
1657562700000|2022-07-11 18:05:00|21.35|19.32|21.48|19.44|21.48|19.44|21.25|19.23|0
1657563000000|2022-07-11 18:10:00|21.47|19.43|21.58|19.52|21.61|19.56|21.45|19.41|0
1657563300000|2022-07-11 18:15:00|21.59|19.53|21.56|19.5|21.69|19.62|21.51|19.46|0
1657563600000|2022-07-11 18:20:00|21.57|19.51|21.58|19.52|21.67|19.6|21.51|19.46|0
1657563900000|2022-07-11 18:25:00|21.59|19.53|21.65|19.59|21.68|19.61|21.58|19.52|0
1657564200000|2022-07-11 18:30:00|21.66|19.6|21.72|19.65|21.74|19.67|21.6|19.54|0
1657564500000|2022-07-11 18:35:00|21.71|19.64|21.7|19.63|21.75|19.68|21.63|19.57|0
1657564800000|2022-07-11 18:40:00|21.68|19.62|21.53|19.48|21.72|19.65|21.48|19.44|0
1657565100000|2022-07-11 18:45:00|21.52|19.47|21.66|19.6|21.66|19.6|21.47|19.43|0
1657565400000|2022-07-11 18:50:00|21.65|19.59|21.82|19.74|21.88|19.8|21.65|19.59|0
1657565700000|2022-07-11 18:55:00|21.83|19.75|21.95|19.86|21.95|19.86|21.75|19.68|0
1657566000000|2022-07-11 19:00:00|21.96|19.87|22.16|20.05|22.21|20.09|21.89|19.81|0
1657566300000|2022-07-11 19:05:00|22.17|20.06|21.82|19.74|22.22|20.1|21.29|19.26|0
1657566600000|2022-07-11 19:10:00|21.83|19.75|21.8|19.72|21.89|19.8|21.74|19.67|0
1657566900000|2022-07-11 19:15:00|21.82|19.74|21.89|19.8|21.95|19.86|21.76|19.69|0
1657567200000|2022-07-11 19:20:00|21.9|19.81|21.87|19.79|21.96|19.87|21.81|19.73|0
1657567500000|2022-07-11 19:25:00|21.88|19.8|21.79|19.72|21.92|19.83|21.74|19.67|0
1657567800000|2022-07-11 19:30:00|21.82|19.74|21.76|19.69|21.82|19.74|21.67|19.61|0
1657568100000|2022-07-11 19:35:00|21.77|19.7|21.8|19.72|21.89|19.81|21.71|19.65|0
1657568400000|2022-07-11 19:40:00|21.81|19.73|21.96|19.87|21.96|19.87|21.71|19.64|0
1657568700000|2022-07-11 19:45:00|21.95|19.86|21.91|19.83|21.99|19.89|21.77|19.69|0
1657569000000|2022-07-11 19:50:00|22.05|19.95|21.99|19.9|22.1|20|21.97|19.88|0
1657569300000|2022-07-11 19:55:00|22.05|19.95|21.74|19.67|22.05|19.95|21.74|19.67|0
1657569600000|2022-07-11 20:00:00|21.76|19.69|21.62|19.56|21.76|19.69|21.6|19.54|0
1657569900000|2022-07-11 20:05:00|21.61|19.55|21.55|19.5|21.61|19.55|21.52|19.47|0
1657570200000|2022-07-11 20:10:00|21.54|19.49|21.54|19.49|21.58|19.53|21.48|19.44|0
1657570500000|2022-07-11 20:15:00|21.53|19.48|21.57|19.52|21.57|19.52|21.5|19.46|0
1657570800000|2022-07-11 20:20:00|21.56|19.51|21.55|19.49|21.58|19.53|21.54|19.48|0
1657571100000|2022-07-11 20:25:00|21.56|19.5|21.55|19.49|21.58|19.52|21.55|19.49|0
1657571400000|2022-07-11 20:30:00|21.53|19.48|21.5|19.45|21.53|19.48|21.49|19.44|0
1657571700000|2022-07-11 20:35:00|21.51|19.46|21.52|19.47|21.57|19.51|21.5|19.45|0
1657572000000|2022-07-11 20:40:00|21.53|19.48|21.56|19.51|21.57|19.51|21.53|19.48|0
1657572300000|2022-07-11 20:45:00|21.58|19.52|21.57|19.52|21.59|19.53|21.54|19.49|0
1657572600000|2022-07-11 20:50:00|21.56|19.51|21.57|19.52|21.59|19.53|21.56|19.51|0
1657572900000|2022-07-11 20:55:00|21.58|19.51|21.57|19.51|21.61|19.55|21.56|19.51|0
1657573200000|2022-07-11 21:00:00|21.58|19.53|21.58|19.53|21.59|19.53|21.57|19.51|0
1657573500000|2022-07-11 21:05:00|21.59|19.52|21.59|19.54|21.6|19.54|21.59|19.52|0
1657573800000|2022-07-11 21:10:00|21.58|19.53|21.59|19.53|21.59|19.54|21.58|19.53|0
1657574100000|2022-07-11 21:15:00|21.58|19.52|21.57|19.52|21.58|19.53|21.57|19.51|0
1657574400000|2022-07-11 21:20:00|21.58||21.57||21.58||21.57||0
1657574700000|2022-07-11 21:25:00|21.58|19.51|21.57|19.52|21.58|19.52|21.57|19.51|0
1657575000000|2022-07-11 21:30:00|21.56|19.51|21.56|19.5|21.57|19.51|21.55|19.49|0
1657575300000|2022-07-11 21:35:00|21.57|19.51|21.57|19.51|21.57|19.51|21.56|19.5|0
1657575600000|2022-07-11 21:40:00|21.56||21.57||21.57||21.56||0
1657575900000|2022-07-11 21:45:00|21.56|19.5|21.56|19.5|21.56|19.5|21.53|19.48|0
1657576200000|2022-07-11 21:50:00|21.55|19.51|21.56|19.51|21.56|19.51|21.54|19.49|0
1657576500000|2022-07-11 21:55:00|21.54|19.5|21.54|19.49|21.55|19.5|21.54|19.49|0
1657576800000|2022-07-11 22:00:00|21.56|19.51|21.69|19.63|21.69|19.63|21.56|19.51|0
1657577100000|2022-07-11 22:05:00|21.7|19.64|21.66|19.59|21.71|19.64|21.65|19.58|0
1657577400000|2022-07-11 22:10:00|21.65|19.6|21.64|19.58|21.7|19.63|21.63|19.57|0
1657577700000|2022-07-11 22:15:00|21.66|19.59|21.63|19.57|21.67|19.6|21.62|19.56|0
1657578000000|2022-07-11 22:20:00|21.62|19.56|21.64|19.58|21.65|19.59|21.62|19.56|0
1657578300000|2022-07-11 22:25:00|21.63|19.57|21.61|19.55|21.64|19.58|21.61|19.55|0
1657578600000|2022-07-11 22:30:00|21.6|19.54|21.61|19.55|21.61|19.55|21.56|19.51|0
1657578900000|2022-07-11 22:35:00|21.62|19.56|21.71|19.64|21.72|19.65|21.62|19.56|0
1657579200000|2022-07-11 22:40:00|21.69|19.63|21.76|19.69|21.76|19.69|21.68|19.62|0
1657579500000|2022-07-11 22:45:00|21.77|19.7|21.8|19.73|21.84|19.76|21.75|19.68|0
1657579800000|2022-07-11 22:50:00|21.82|19.74|21.8|19.73|21.83|19.75|21.78|19.71|0
1657580100000|2022-07-11 22:55:00|21.81|19.74|21.81|19.73|21.84|19.76|21.78|19.71|0
1657580400000|2022-07-11 23:00:00|21.82|19.74|21.73|19.66|21.82|19.74|21.73|19.66|0
1657580700000|2022-07-11 23:05:00|21.72|19.65|21.63|19.57|21.72|19.65|21.63|19.57|0
1657581000000|2022-07-11 23:10:00|21.64|19.58|21.66|19.6|21.7|19.63|21.63|19.57|0
1657581300000|2022-07-11 23:15:00|21.65|19.59|21.71|19.64|21.72|19.65|21.63|19.57|0
1657581600000|2022-07-11 23:20:00|21.7|19.63|21.7|19.63|21.72|19.66|21.66|19.6|0
1657581900000|2022-07-11 23:25:00|21.69|19.62|21.57|19.52|21.69|19.62|21.57|19.52|0
1657582200000|2022-07-11 23:30:00|21.58|19.53|21.6|19.54|21.61|19.55|21.56|19.51|0
1657582500000|2022-07-11 23:35:00|21.59|19.55|21.53|19.48|21.6|19.55|21.49|19.44|0
1657582800000|2022-07-11 23:40:00|21.52|19.47|21.57|19.51|21.58|19.52|21.52|19.47|0
1657583100000|2022-07-11 23:45:00|21.56|19.5|21.49|19.44|21.57|19.51|21.48|19.43|0
1657583400000|2022-07-11 23:50:00|21.48|19.43|21.52|19.47|21.54|19.49|21.47|19.42|0
1657583700000|2022-07-11 23:55:00|21.51|19.46|21.44|19.4|21.54|19.49|21.43|19.39|0
1657584000000|2022-07-12 00:00:00|21.43|19.39|21.55|19.5|21.61|19.55|21.4|19.36|0
1657584300000|2022-07-12 00:05:00|21.54|19.49|21.55|19.49|21.59|19.53|21.5|19.45|0
1657584600000|2022-07-12 00:10:00|21.54|19.48|21.62|19.56|21.63|19.57|21.52|19.47|0
1657584900000|2022-07-12 00:15:00|21.63|19.57|21.65|19.59|21.67|19.61|21.56|19.51|0
1657585200000|2022-07-12 00:20:00|21.66|19.6|21.66|19.6|21.71|19.64|21.63|19.57|0
1657585500000|2022-07-12 00:25:00|21.67|19.61|21.89|19.81|21.93|19.85|21.67|19.6|0
1657585800000|2022-07-12 00:30:00|21.88|19.8|21.95|19.86|21.98|19.89|21.85|19.77|0
1657586100000|2022-07-12 00:35:00|21.97|19.88|21.88|19.8|22.02|19.92|21.88|19.8|0
1657586400000|2022-07-12 00:40:00|21.87|19.79|21.96|19.87|21.98|19.89|21.86|19.78|0
1657586700000|2022-07-12 00:45:00|21.97|19.88|22.28|20.16|22.36|20.23|21.94|19.85|0
1657587000000|2022-07-12 00:50:00|22.26|20.14|22.52|20.37|22.6|20.45|22.24|20.12|0
1657587300000|2022-07-12 00:55:00|22.51|20.38|22.6|20.45|22.62|20.47|22.47|20.33|0
1657587600000|2022-07-12 01:00:00|22.57|20.42|22.62|20.47|22.66|20.5|22.56|20.41|0
1657587900000|2022-07-12 01:05:00|22.61|20.46|22.57|20.42|22.63|20.47|22.49|20.35|0
1657588200000|2022-07-12 01:10:00|22.58|20.43|22.59|20.44|22.66|20.51|22.56|20.41|0
1657588500000|2022-07-12 01:15:00|22.55|20.4|22.57|20.42|22.59|20.44|22.51|20.37|0
1657588800000|2022-07-12 01:20:00|22.56|20.41|22.7|20.53|22.7|20.53|22.55|20.4|0
1657589100000|2022-07-12 01:25:00|22.66|20.5|22.54|20.39|22.73|20.57|22.52|20.38|0
1657589400000|2022-07-12 01:30:00|22.55|20.4|22.46|20.32|22.56|20.41|22.38|20.25|0
1657589700000|2022-07-12 01:35:00|22.47|20.33|22.5|20.35|22.58|20.43|22.45|20.31|0
1657590000000|2022-07-12 01:40:00|22.48|20.34|22.49|20.35|22.49|20.35|22.38|20.25|0
1657590300000|2022-07-12 01:45:00|22.48|20.34|22.5|20.36|22.57|20.42|22.46|20.32|0
1657590600000|2022-07-12 01:50:00|22.52|20.37|22.54|20.39|22.56|20.41|22.45|20.31|0
1657590900000|2022-07-12 01:55:00|22.55|20.4|22.51|20.37|22.58|20.43|22.51|20.36|0
1657591200000|2022-07-12 02:00:00|22.49|20.36|22.52|20.38|22.54|20.4|22.44|20.31|0
1657591500000|2022-07-12 02:05:00|22.51|20.37|22.45|20.32|22.51|20.37|22.4|20.26|0
1657591800000|2022-07-12 02:10:00|22.47|20.33|22.55|20.4|22.55|20.4|22.45|20.31|0
1657592100000|2022-07-12 02:15:00|22.56|20.41|22.59|20.44|22.6|20.45|22.53|20.38|0
1657592400000|2022-07-12 02:20:00|22.58|20.43|22.5|20.35|22.58|20.43|22.49|20.34|0
1657592700000|2022-07-12 02:25:00|22.48|20.36|22.53|20.38|22.54|20.39|22.45|20.31|0
1657593000000|2022-07-12 02:30:00|22.54|20.39|22.54|20.39|22.61|20.46|22.52|20.37|0
1657593300000|2022-07-12 02:35:00|22.53|20.38|22.6|20.45|22.61|20.46|22.49|20.35|0
1657593600000|2022-07-12 02:40:00|22.59|20.43|22.65|20.5|22.66|20.5|22.57|20.42|0
1657593900000|2022-07-12 02:45:00|22.64|20.49|22.62|20.46|22.64|20.49|22.55|20.4|0
1657594200000|2022-07-12 02:50:00|22.6|20.44|22.61|20.45|22.63|20.47|22.55|20.4|0
1657594500000|2022-07-12 02:55:00|22.62|20.46|22.57|20.42|22.64|20.48|22.55|20.4|0
1657594800000|2022-07-12 03:00:00|22.58|20.43|22.69|20.52|22.69|20.53|22.54|20.39|0
1657595100000|2022-07-12 03:05:00|22.68|20.54|22.77|20.6|22.87|20.69|22.67|20.51|0
1657595400000|2022-07-12 03:10:00|22.75|20.59|22.76|20.6|22.8|20.63|22.74|20.58|0
1657595700000|2022-07-12 03:15:00|22.78|20.61|22.81|20.64|22.82|20.64|22.76|20.6|0
1657596000000|2022-07-12 03:20:00|22.8|20.63|22.72|20.55|22.83|20.65|22.69|20.53|0
1657596300000|2022-07-12 03:25:00|22.7|20.54|22.73|20.56|22.74|20.57|22.67|20.52|0
1657596600000|2022-07-12 03:30:00|22.74|20.57|22.71|20.55|22.75|20.58|22.67|20.51|0
1657596900000|2022-07-12 03:35:00|22.72|20.56|22.72|20.56|22.77|20.6|22.7|20.54|0
1657597200000|2022-07-12 03:40:00|22.71|20.55|22.58|20.43|22.73|20.56|22.57|20.42|0
1657597500000|2022-07-12 03:45:00|22.59|20.44|22.6|20.45|22.64|20.48|22.58|20.43|0
1657597800000|2022-07-12 03:50:00|22.59|20.44|22.6|20.45|22.64|20.48|22.57|20.42|0
1657598100000|2022-07-12 03:55:00|22.59|20.44|22.58|20.43|22.64|20.48|22.57|20.42|0
1657598400000|2022-07-12 04:00:00|22.57|20.42|22.66|20.5|22.67|20.51|22.57|20.42|0
1657598700000|2022-07-12 04:05:00|22.67|20.51|22.67|20.51|22.71|20.54|22.64|20.48|0
1657599000000|2022-07-12 04:10:00|22.68|20.52|22.66|20.5|22.73|20.56|22.66|20.5|0
1657599300000|2022-07-12 04:15:00|22.67|20.51|22.75|20.58|22.75|20.58|22.67|20.51|0
1657599600000|2022-07-12 04:20:00|22.74|20.59|22.71|20.55|22.8|20.62|22.71|20.55|0
1657599900000|2022-07-12 04:25:00|22.72|20.56|22.67|20.51|22.73|20.57|22.64|20.49|0
1657600200000|2022-07-12 04:30:00|22.68|20.52|22.72|20.55|22.72|20.56|22.66|20.51|0
1657600500000|2022-07-12 04:35:00|22.73|20.56|22.7|20.54|22.73|20.57|22.67|20.52|0
1657600800000|2022-07-12 04:40:00|22.69|20.53|22.73|20.57|22.74|20.58|22.67|20.51|0
1657601100000|2022-07-12 04:45:00|22.74|20.56|22.74|20.58|22.76|20.59|22.71|20.55|0
1657601400000|2022-07-12 04:50:00|22.75|20.57|22.72|20.56|22.77|20.6|22.72|20.55|0
1657601700000|2022-07-12 04:55:00|22.71|20.55|22.68|20.52|22.73|20.56|22.65|20.49|0
1657602000000|2022-07-12 05:00:00|22.66|20.5|22.72|20.55|22.76|20.59|22.65|20.5|0
1657602300000|2022-07-12 05:05:00|22.75|20.56|22.64|20.49|22.76|20.59|22.64|20.49|0
1657602600000|2022-07-12 05:10:00|22.66|20.5|22.68|20.52|22.7|20.54|22.64|20.49|0
1657602900000|2022-07-12 05:15:00|22.69|20.53|22.61|20.45|22.72|20.56|22.59|20.44|0
1657603200000|2022-07-12 05:20:00|22.6|20.44|22.56|20.41|22.63|20.48|22.56|20.41|0
1657603500000|2022-07-12 05:25:00|22.57|20.42|22.6|20.45|22.62|20.46|22.55|20.4|0
1657603800000|2022-07-12 05:30:00|22.59|20.44|22.66|20.5|22.7|20.54|22.59|20.44|0
1657604100000|2022-07-12 05:35:00|22.65|20.49|22.66|20.5|22.67|20.51|22.6|20.45|0
1657604400000|2022-07-12 05:40:00|22.67|20.51|22.61|20.46|22.68|20.52|22.59|20.44|0
1657604700000|2022-07-12 05:45:00|22.62|20.47|22.64|20.48|22.64|20.48|22.57|20.42|0
1657605000000|2022-07-12 05:50:00|22.63|20.47|22.63|20.48|22.66|20.5|22.6|20.45|0
1657605300000|2022-07-12 05:55:00|22.62|20.47|22.71|20.55|22.73|20.56|22.6|20.45|0
1657605600000|2022-07-12 06:00:00|22.75|20.58|22.94|20.75|23|20.81|22.74|20.57|0
1657605900000|2022-07-12 06:05:00|22.95|20.76|22.56|20.41|23|20.81|21.65|19.59|0
1657606200000|2022-07-12 06:10:00|22.55|20.4|22.5|20.36|22.6|20.44|22.5|20.35|0
1657606500000|2022-07-12 06:15:00|22.51|20.37|22.47|20.33|22.6|20.44|22.45|20.32|0
1657606800000|2022-07-12 06:20:00|22.49|20.35|22.43|20.29|22.5|20.35|22.26|20.14|0
1657607100000|2022-07-12 06:25:00|22.42|20.28|22.4|20.27|22.43|20.29|22.3|20.18|0
1657607400000|2022-07-12 06:30:00|22.41|20.28|22.37|20.24|22.46|20.32|22.35|20.22|0
1657607700000|2022-07-12 06:35:00|22.36|20.23|22.43|20.29|22.47|20.33|22.35|20.22|0
1657608000000|2022-07-12 06:40:00|22.44|20.3|22.46|20.32|22.51|20.36|22.43|20.29|0
1657608300000|2022-07-12 06:45:00|22.47|20.33|22.58|20.43|22.59|20.44|22.45|20.31|0
1657608600000|2022-07-12 06:50:00|22.59|20.44|22.48|20.34|22.66|20.5|22.46|20.32|0
1657608900000|2022-07-12 06:55:00|22.5|20.36|22.41|20.28|22.54|20.39|22.41|20.28|0
1657609200000|2022-07-12 07:00:00|22.42|20.29|22.36|20.23|22.47|20.33|22.28|20.16|0
1657609500000|2022-07-12 07:05:00|22.38|20.25|22.4|20.26|22.53|20.38|22.28|20.15|0
1657609800000|2022-07-12 07:10:00|22.41|20.27|22.56|20.41|22.71|20.55|22.4|20.26|0
1657610100000|2022-07-12 07:15:00|22.53|20.39|22.66|20.5|22.67|20.51|22.46|20.32|0
1657610400000|2022-07-12 07:20:00|22.64|20.48|22.77|20.6|22.89|20.71|22.58|20.43|0
1657610700000|2022-07-12 07:25:00|22.78|20.61|22.81|20.64|22.87|20.69|22.67|20.51|0
1657611000000|2022-07-12 07:30:00|22.8|20.63|22.96|20.77|23.01|20.82|22.71|20.54|0
1657611300000|2022-07-12 07:35:00|22.99|20.8|22.86|20.69|23.04|20.85|22.83|20.66|0
1657611600000|2022-07-12 07:40:00|22.88|20.68|22.68|20.52|22.92|20.73|22.67|20.51|0
1657611900000|2022-07-12 07:45:00|22.67|20.51|22.64|20.49|22.68|20.52|22.54|20.39|0
1657612200000|2022-07-12 07:50:00|22.62|20.48|22.56|20.41|22.64|20.49|22.54|20.4|0
1657612500000|2022-07-12 07:55:00|22.58|20.43|22.54|20.39|22.64|20.48|22.51|20.37|0
1657612800000|2022-07-12 08:00:00|22.52|20.38|22.54|20.39|22.65|20.49|22.51|20.37|0
1657613100000|2022-07-12 08:05:00|22.55|20.4|22.62|20.46|22.65|20.49|22.5|20.36|0
1657613400000|2022-07-12 08:10:00|22.63|20.47|22.66|20.5|22.67|20.51|22.54|20.39|0
1657613700000|2022-07-12 08:15:00|22.67|20.51|22.63|20.47|22.68|20.52|22.6|20.45|0
1657614000000|2022-07-12 08:20:00|22.61|20.46|22.51|20.36|22.67|20.51|22.51|20.36|0
1657614300000|2022-07-12 08:25:00|22.52|20.37|22.51|20.36|22.56|20.42|22.49|20.35|0
1657614600000|2022-07-12 08:30:00|22.52|20.37|22.35|20.22|22.52|20.38|22.34|20.21|0
1657614900000|2022-07-12 08:35:00|22.34|20.21|22.34|20.21|22.37|20.24|22.25|20.13|0
1657615200000|2022-07-12 08:40:00|22.33|20.2|22.29|20.17|22.56|20.41|22.07|19.96|0
1657615500000|2022-07-12 08:45:00|22.3|20.18|22.32|20.2|22.35|20.22|22.29|20.17|0
1657615800000|2022-07-12 08:50:00|22.31|20.19|22.37|20.24|22.38|20.25|22.31|20.19|0
1657616100000|2022-07-12 08:55:00|22.38|20.25|22.37|20.24|22.39|20.26|22.34|20.21|0
1657616400000|2022-07-12 09:00:00|22.35|20.22|22.36|20.23|22.45|20.31|22.24|20.12|0
1657616700000|2022-07-12 09:05:00|22.37|20.24|22.33|20.21|22.39|20.25|22.24|20.12|0
1657617000000|2022-07-12 09:10:00|22.35|20.22|22.35|20.22|22.39|20.25|22.29|20.17|0
1657617300000|2022-07-12 09:15:00|22.32|20.2|22.34|20.22|22.37|20.24|22.29|20.17|0
1657617600000|2022-07-12 09:20:00|22.35|20.23|22.45|20.31|22.48|20.34|22.33|20.2|0
1657617900000|2022-07-12 09:25:00|22.44|20.3|22.53|20.39|22.53|20.39|22.43|20.29|0
1657618200000|2022-07-12 09:30:00|22.54|20.4|22.56|20.41|22.57|20.42|22.51|20.37|0
1657618500000|2022-07-12 09:35:00|22.59|20.44|22.6|20.45|22.61|20.46|22.53|20.39|0
1657618800000|2022-07-12 09:40:00|22.59|20.44|22.58|20.43|22.6|20.45|22.52|20.37|0
1657619100000|2022-07-12 09:45:00|22.56|20.42|22.69|20.53|22.7|20.54|22.56|20.42|0
1657619400000|2022-07-12 09:50:00|22.68|20.52|22.76|20.59|22.79|20.62|22.66|20.5|0
1657619700000|2022-07-12 09:55:00|22.75|20.58|22.65|20.5|22.75|20.58|22.64|20.49|0
1657620000000|2022-07-12 10:00:00|22.64|20.49|22.6|20.44|22.66|20.5|22.57|20.42|0
1657620300000|2022-07-12 10:05:00|22.58|20.43|22.7|20.54|22.75|20.59|22.36|20.23|0
1657620600000|2022-07-12 10:10:00|22.69|20.53|22.48|20.34|22.7|20.54|22.34|20.21|0
1657620900000|2022-07-12 10:15:00|22.47|20.33|22.39|20.26|22.66|20.5|22.38|20.25|0
1657621200000|2022-07-12 10:20:00|22.38|20.25|22.35|20.22|22.41|20.28|22.31|20.19|0
1657621500000|2022-07-12 10:25:00|22.34|20.21|22.38|20.24|22.39|20.26|22.24|20.12|0
1657621800000|2022-07-12 10:30:00|22.39|20.26|22.51|20.36|22.53|20.38|22.35|20.22|0
1657622100000|2022-07-12 10:35:00|22.5|20.35|22.55|20.4|22.55|20.4|22.46|20.32|0
1657622400000|2022-07-12 10:40:00|22.54|20.39|22.51|20.37|22.57|20.42|22.49|20.35|0
1657622700000|2022-07-12 10:45:00|22.52|20.35|22.46|20.32|22.56|20.41|22.45|20.31|0
1657623000000|2022-07-12 10:50:00|22.47|20.33|22.67|20.51|22.72|20.56|22.39|20.26|0
1657623300000|2022-07-12 10:55:00|22.66|20.5|22.82|20.65|22.84|20.67|22.66|20.5|0
1657623600000|2022-07-12 11:00:00|22.84|20.66|22.79|20.62|22.85|20.68|22.74|20.58|0
1657623900000|2022-07-12 11:05:00|22.8|20.63|22.74|20.57|22.8|20.63|22.73|20.57|0
1657624200000|2022-07-12 11:10:00|22.73|20.56|22.66|20.5|22.74|20.57|22.56|20.41|0
1657624500000|2022-07-12 11:15:00|22.65|20.49|22.54|20.39|22.7|20.54|22.53|20.38|0
1657624800000|2022-07-12 11:20:00|22.53|20.38|22.75|19.87|22.77|20.4|22.38|19.85|0
1657625100000|2022-07-12 11:25:00|22.74|19.86|22.68|19.8|22.77|19.89|22.66|19.78|0
1657625400000|2022-07-12 11:30:00|22.67|19.79|22.44|19.56|22.72|19.84|22.43|19.55|0
1657625700000|2022-07-12 11:35:00|22.43|19.55|22.45|19.57|22.53|19.65|22.43|19.55|0
1657626000000|2022-07-12 11:40:00|22.44|19.56|22.55|19.67|22.55|19.67|22.37|19.49|0
1657626300000|2022-07-12 11:45:00|22.54|19.66|22.58|19.7|22.65|19.77|22.54|19.66|0
1657626600000|2022-07-12 11:50:00|22.6|19.72|22.58|19.7|22.61|19.73|22.46|19.58|0
1657626900000|2022-07-12 11:55:00|22.59|19.71|22.65|19.77|22.68|19.8|22.59|19.71|0
1657627200000|2022-07-12 12:00:00|22.66|19.78|22.6|19.72|22.66|19.78|22.58|19.7|0
1657627500000|2022-07-12 12:05:00|22.61|19.73|22.61|19.73|22.62|19.74|22.49|19.61|0
1657627800000|2022-07-12 12:10:00|22.62|19.74|22.75|19.87|22.77|19.89|22.61|19.73|0
1657628100000|2022-07-12 12:15:00|22.76|19.88|22.79|19.91|22.81|19.93|22.74|19.86|0
1657628400000|2022-07-12 12:20:00|22.8|19.92|22.7|19.82|22.81|19.93|22.67|19.79|0
1657628700000|2022-07-12 12:25:00|22.69|19.81|22.6|19.72|22.7|19.82|22.51|19.63|0
1657629000000|2022-07-12 12:30:00|22.57|19.69|22.44|19.56|22.64|19.76|22.41|19.53|0
1657629300000|2022-07-12 12:35:00|22.45|19.57|22.3|19.42|22.46|19.58|22.3|19.42|0
1657629600000|2022-07-12 12:40:00|22.32|19.44|22.23|19.35|22.42|19.54|22.23|19.35|0
1657629900000|2022-07-12 12:45:00|22.24|19.36|22.4|19.52|22.47|19.59|22.24|19.36|0
1657630200000|2022-07-12 12:50:00|22.41|19.53|22.36|19.48|22.46|19.58|22.36|19.48|0
1657630500000|2022-07-12 12:55:00|22.37|19.49|22.38|19.5|22.4|19.52|22.3|19.42|0
1657630800000|2022-07-12 13:00:00|22.4|19.52|22.25|19.37|22.43|19.55|22.25|19.37|0
1657631100000|2022-07-12 13:05:00|22.26|19.38|22.19|19.31|22.26|19.38|22.13|19.25|0
1657631400000|2022-07-12 13:10:00|22.2|19.32|22.44|19.56|22.75|19.87|22.18|19.3|0
1657631700000|2022-07-12 13:15:00|22.45|19.57|22.48|19.6|22.51|19.63|22.4|19.52|0
1657632000000|2022-07-12 13:20:00|22.49|19.61|22.44|19.56|22.5|19.62|22.42|19.54|0
1657632300000|2022-07-12 13:25:00|22.43|19.55|22.42|19.54|22.43|19.55|22.26|19.38|0
1657632600000|2022-07-12 13:30:00|22.38|19.5|22.4|19.52|22.48|19.6|21.84|18.96|0
1657632900000|2022-07-12 13:35:00|22.32|19.44|21.75|18.87|22.32|19.44|21.62|18.74|0
1657633200000|2022-07-12 13:40:00|21.73|18.85|21.98|19.1|22|19.12|21.66|18.78|0
1657633500000|2022-07-12 13:45:00|21.92|19.04|22.28|19.4|22.28|19.4|21.86|18.98|0
1657633800000|2022-07-12 13:50:00|22.34|19.46|22.16|19.28|22.35|19.47|22.12|19.24|0
1657634100000|2022-07-12 13:55:00|22.22|19.34|22.6|19.72|22.64|19.76|22.18|19.3|0
1657634400000|2022-07-12 14:00:00|22.62|19.74|22.51|19.63|22.93|20.05|22.27|19.39|0
1657634700000|2022-07-12 14:05:00|22.48|19.6|22.46|19.58|22.54|19.66|22.28|19.4|0
1657635000000|2022-07-12 14:10:00|22.45|19.57|22.23|19.35|22.52|19.64|22.03|19.15|0
1657635300000|2022-07-12 14:15:00|22.22|19.34|21.89|19.01|22.41|19.53|21.89|19.01|0
1657635600000|2022-07-12 14:20:00|21.92|19.04|22.09|19.21|22.16|19.28|21.79|18.91|0
1657635900000|2022-07-12 14:25:00|22.13|19.25|22.2|19.32|22.28|19.4|21.92|19.04|0
1657636200000|2022-07-12 14:30:00|22.18|19.3|21.69|18.81|22.18|19.3|21.67|18.79|0
1657636500000|2022-07-12 14:35:00|21.72|18.84|22.03|19.15|22.15|19.27|21.69|18.81|0
1657636800000|2022-07-12 14:40:00|22.02|19.14|21.96|19.08|22.15|19.27|21.92|19.04|0
1657637100000|2022-07-12 14:45:00|21.95|19.07|22|19.12|22.15|19.27|21.8|18.92|0
1657637400000|2022-07-12 14:50:00|22.01|19.13|21.49|19.45|22.19|19.6|21.49|19.09|0
1657637700000|2022-07-12 14:55:00|21.52|19.47|21.4|19.37|21.57|19.52|21.32|19.29|0
1657638000000|2022-07-12 15:00:00|21.42|19.36|21.49|19.45|21.58|19.53|21.35|19.32|0
1657638300000|2022-07-12 15:05:00|21.53|19.48|21.28|19.25|21.64|19.58|21.28|19.25|0
1657638600000|2022-07-12 15:10:00|21.27|19.24|21.08|19.07|21.27|19.24|20.94|18.95|0
1657638900000|2022-07-12 15:15:00|21.09|19.08|21.32|19.29|21.39|19.35|21.06|19.05|0
1657639200000|2022-07-12 15:20:00|21.31|19.28|21.09|19.08|21.33|19.3|21.01|19.01|0
1657639500000|2022-07-12 15:25:00|21.1|19.09|21.24|19.22|21.5|19.45|20.92|18.92|0
1657639800000|2022-07-12 15:30:00|21.2|19.18|21.31|19.28|21.36|19.33|21.17|19.16|0
1657640100000|2022-07-12 15:35:00|21.27|19.25|21.47|19.43|21.59|19.54|21.22|19.2|0
1657640400000|2022-07-12 15:40:00|21.49|19.45|21.65|19.59|21.75|19.68|21.48|19.44|0
1657640700000|2022-07-12 15:45:00|21.66|19.6|21.6|19.54|21.73|19.66|21.55|19.49|0
1657641000000|2022-07-12 15:50:00|21.61|19.55|21.72|19.65|21.72|19.65|21.57|19.51|0
1657641300000|2022-07-12 15:55:00|21.73|19.66|21.57|19.51|21.76|19.68|21.57|19.51|0
1657641600000|2022-07-12 16:00:00|21.53|19.48|21.6|19.54|21.67|19.6|21.48|19.43|0
1657641900000|2022-07-12 16:05:00|21.59|19.53|21.73|19.66|21.73|19.66|21.4|19.36|0
1657642200000|2022-07-12 16:10:00|21.72|19.65|21.5|19.45|21.73|19.66|21.44|19.4|0
1657642500000|2022-07-12 16:15:00|21.47|19.43|21.52|19.47|21.56|19.51|21.43|19.39|0
1657642800000|2022-07-12 16:20:00|21.53|19.48|21.45|19.41|21.59|19.54|21.39|19.36|0
1657643100000|2022-07-12 16:25:00|21.46|19.42|21.39|19.36|21.53|19.48|21.38|19.35|0
1657643400000|2022-07-12 16:30:00|21.4|19.37|20.67|18.7|21.45|19.4|20.67|18.7|0
1657643700000|2022-07-12 16:35:00|20.69|18.72|20.66|18.69|20.73|18.76|20.59|18.63|0
1657644000000|2022-07-12 16:40:00|20.67|18.7|20.72|18.75|20.74|18.77|20.62|18.66|0
1657644300000|2022-07-12 16:45:00|20.71|18.74|20.72|18.75|20.76|18.79|20.63|18.67|0
1657644600000|2022-07-12 16:50:00|20.73|18.76|20.83|18.84|20.95|18.95|20.72|18.75|0
1657644900000|2022-07-12 16:55:00|20.84|18.85|20.74|18.77|20.88|18.89|20.72|18.74|0
1657645200000|2022-07-12 17:00:00|20.75|18.76|20.9|18.91|21|19|20.52|18.57|0
1657645500000|2022-07-12 17:05:00|20.87|18.88|21.01|19.01|21.05|19.05|20.85|18.86|0
1657645800000|2022-07-12 17:10:00|21.02|19.02|21.07|19.07|21.11|19.1|21.02|19.02|0
1657646100000|2022-07-12 17:15:00|21.11|19.1|21.15|19.14|21.17|19.16|21.03|19.03|0
1657646400000|2022-07-12 17:20:00|21.16|19.15|21.18|19.16|21.25|19.22|21.1|19.09|0
1657646700000|2022-07-12 17:25:00|21.19|19.17|21.07|19.06|21.24|19.21|21.07|19.06|0
1657647000000|2022-07-12 17:30:00|21.06|19.05|21.08|19.07|21.1|19.09|21|19|0
1657647300000|2022-07-12 17:35:00|21.09|19.08|21.08|19.07|21.11|19.1|21.01|19.01|0
1657647600000|2022-07-12 17:40:00|21.07|19.06|21.01|19.01|21.09|19.08|20.96|18.96|0
1657647900000|2022-07-12 17:45:00|21.02|19.02|21.02|19.02|21.13|19.12|20.98|18.98|0
1657648200000|2022-07-12 17:50:00|21.03|19.03|20.89|18.9|21.08|19.07|20.88|18.89|0
1657648500000|2022-07-12 17:55:00|20.88|18.89|20.92|18.93|20.94|18.95|20.83|18.85|0
1657648800000|2022-07-12 18:00:00|20.91|18.92|21.13|19.12|21.14|19.13|20.89|18.9|0
1657649100000|2022-07-12 18:05:00|21.12|19.11|21.13|19.12|21.19|19.18|21.09|19.09|0
1657649400000|2022-07-12 18:10:00|21.14|19.13|21.06|19.05|21.16|19.14|21.01|19.01|0
1657649700000|2022-07-12 18:15:00|21.07|19.06|21.11|19.1|21.15|19.13|21.05|19.04|0
1657650000000|2022-07-12 18:20:00|21.12|19.11|21.19|19.17|21.2|19.18|21.09|19.08|0
1657650300000|2022-07-12 18:25:00|21.2|19.18|21.17|19.15|21.22|19.2|21.13|19.12|0
1657650600000|2022-07-12 18:30:00|21.16|19.14|21.41|19.37|21.42|19.38|21.11|19.1|0
1657650900000|2022-07-12 18:35:00|21.42|19.38|21.35|19.32|21.42|19.38|21.3|19.27|0
1657651200000|2022-07-12 18:40:00|21.34|19.31|21.2|19.18|21.36|19.33|20.71|18.74|0
1657651500000|2022-07-12 18:45:00|21.22|19.2|21.15|19.14|21.25|19.23|21.13|19.12|0
1657651800000|2022-07-12 18:50:00|21.16|19.15|21.3|19.28|21.31|19.28|21.16|19.15|0
1657652100000|2022-07-12 18:55:00|21.29|19.27|21.56|19.51|21.56|19.51|21.28|19.26|0
1657652400000|2022-07-12 19:00:00|21.61|19.55|22.15|20.04|22.19|20.08|21.61|19.55|0
1657652700000|2022-07-12 19:05:00|22.17|20.05|22.37|20.24|22.37|20.24|22.03|19.93|0
1657653000000|2022-07-12 19:10:00|22.34|20.21|22.13|20.02|22.49|20.35|22.12|20.01|0
1657653300000|2022-07-12 19:15:00|22.12|20.01|22.19|20.07|22.35|20.22|22.12|20.01|0
1657653600000|2022-07-12 19:20:00|22.21|20.09|22.57|20.42|22.64|20.48|22.15|20.04|0
1657653900000|2022-07-12 19:25:00|22.56|20.41|22.55|20.41|22.65|20.49|21.1|19.09|0
1657654200000|2022-07-12 19:30:00|22.57|20.4|22.84|20.67|22.87|20.69|22.46|20.32|0
1657654500000|2022-07-12 19:35:00|22.85|20.68|22.92|20.74|23.15|20.95|22.84|20.67|0
1657654800000|2022-07-12 19:40:00|22.94|20.75|22.82|20.64|23.07|20.87|22.8|20.63|0
1657655100000|2022-07-12 19:45:00|22.8|20.63|22.67|20.51|22.83|20.65|22.53|20.38|0
1657655400000|2022-07-12 19:50:00|22.6|20.45|22.26|20.14|22.6|20.45|22.18|20.07|0
1657655700000|2022-07-12 19:55:00|22.28|20.16|22.21|20.1|22.4|20.27|22.2|20.09|0
1657656000000|2022-07-12 20:00:00|22.24|20.12|22.48|20.34|22.5|20.36|22.24|20.12|0
1657656300000|2022-07-12 20:05:00|22.47|20.33|22.44|20.31|22.48|20.34|22.36|20.23|0
1657656600000|2022-07-12 20:10:00|22.47|20.33|22.35|20.22|22.47|20.33|22.3|20.18|0
1657656900000|2022-07-12 20:15:00|22.36|20.23|22.32|20.2|22.36|20.23|22.28|20.16|0
1657657200000|2022-07-12 20:20:00|22.34|20.21|22.42|20.28|22.45|20.31|22.3|20.18|0
1657657500000|2022-07-12 20:25:00|22.43|20.29|22.39|20.26|22.45|20.31|22.36|20.23|0
1657657800000|2022-07-12 20:30:00|22.38|20.25|22.38|20.25|22.47|20.33|22.31|20.18|0
1657658100000|2022-07-12 20:35:00|22.37|20.24|22.37|20.24|22.4|20.27|22.34|20.22|0
1657658400000|2022-07-12 20:40:00|22.35|20.23|22.32|20.19|22.36|20.23|22.31|20.18|0
1657658700000|2022-07-12 20:45:00|22.33|20.2|22.32|20.19|22.34|20.21|22.32|20.19|0
1657659000000|2022-07-12 20:50:00|22.31|20.18|22.26|20.14|22.32|20.19|22.26|20.14|0
1657659300000|2022-07-12 20:55:00|22.27|20.15|22.27|20.15|22.3|20.18|22.26|20.14|0
1657659600000|2022-07-12 21:00:00|22.29|20.16|22.29|20.17|22.3|20.18|22.27|20.15|0
1657659900000|2022-07-12 21:05:00|22.28|20.16|22.29|20.16|22.3|20.18|22.27|20.15|0
1657660200000|2022-07-12 21:10:00|22.28|20.17|22.29|20.17|22.29|20.17|22.28|20.16|0
1657660500000|2022-07-12 21:15:00|22.28|20.16|22.28|20.15|22.28|20.17|22.27|20.15|0
1657660800000|2022-07-12 21:20:00|22.27|20.16|22.28|20.16|22.28|20.16|22.27|20.16|0
1657661100000|2022-07-12 21:25:00|22.29|20.17|22.28|20.16|22.29|20.17|22.28|20.16|0
1657661400000|2022-07-12 21:30:00|22.29|20.17|22.27|20.15|22.29|20.17|22.27|20.15|0
1657661700000|2022-07-12 21:35:00|22.28|20.16|22.26|20.14|22.28|20.16|22.25|20.13|0
1657662000000|2022-07-12 21:40:00|22.27||22.26||22.27||22.26||0
1657662300000|2022-07-12 21:45:00|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1657662600000|2022-07-12 21:50:00|22.28|20.16|22.25|20.13|22.29|20.16|22.25|20.13|0
1657662900000|2022-07-12 21:55:00|22.26|20.14|22.27|20.15|22.29|20.16|22.25|20.13|0
1657663200000|2022-07-12 22:00:00|22.17|20.06|22.24|20.12|22.25|20.14|22.12|20.01|0
1657663500000|2022-07-12 22:05:00|22.23|20.11|22.15|20.04|22.23|20.11|22.11|20.01|0
1657663800000|2022-07-12 22:10:00|22.16|20.05|22.18|20.07|22.19|20.08|22.11|20.01|0
1657664100000|2022-07-12 22:15:00|22.19|20.08|22.25|20.13|22.29|20.17|22.19|20.08|0
1657664400000|2022-07-12 22:20:00|22.24|20.12|22.31|20.18|22.35|20.23|22.24|20.12|0
1657664700000|2022-07-12 22:25:00|22.32|20.19|22.27|20.15|22.32|20.19|22.23|20.11|0
1657665000000|2022-07-12 22:30:00|22.25|20.13|22.25|20.13|22.29|20.17|22.22|20.11|0
1657665300000|2022-07-12 22:35:00|22.24|20.12|22.29|20.17|22.29|20.17|22.22|20.11|0
1657665600000|2022-07-12 22:40:00|22.28|20.16|22.18|20.06|22.28|20.16|22.16|20.05|0
1657665900000|2022-07-12 22:45:00|22.17|20.05|22.17|20.06|22.22|20.1|22.16|20.05|0
1657666200000|2022-07-12 22:50:00|22.16|20.05|22.21|20.09|22.23|20.11|22.16|20.05|0
1657666500000|2022-07-12 22:55:00|22.22|20.1|22.25|20.13|22.28|20.15|22.22|20.1|0
1657666800000|2022-07-12 23:00:00|22.24|20.12|22.18|20.07|22.24|20.12|22.15|20.04|0
1657667100000|2022-07-12 23:05:00|22.17|20.06|22.18|20.07|22.19|20.08|22.14|20.03|0
1657667400000|2022-07-12 23:10:00|22.19|20.08|22.2|20.09|22.2|20.09|22.18|20.07|0
1657667700000|2022-07-12 23:15:00|22.21|20.1|22.28|20.16|22.28|20.16|22.2|20.09|0
1657668000000|2022-07-12 23:20:00|22.31|20.18|22.3|20.18|22.42|20.29|22.3|20.18|0
1657668300000|2022-07-12 23:25:00|22.32|20.19|22.32|20.19|22.35|20.22|22.29|20.17|0
1657668600000|2022-07-12 23:30:00|22.33|20.2|22.15|20.04|22.33|20.2|22.13|20.02|0
1657668900000|2022-07-12 23:35:00|22.14|20.03|22.07|19.97|22.17|20.06|22.07|19.97|0
1657669200000|2022-07-12 23:40:00|22.06|19.96|22.07|19.97|22.12|20.01|22.02|19.93|0
1657669500000|2022-07-12 23:45:00|22.08|19.98|22.13|20.02|22.15|20.04|22.06|19.96|0
1657669800000|2022-07-12 23:50:00|22.14|20.03|22.28|20.15|22.32|20.2|22.13|20.02|0
1657670100000|2022-07-12 23:55:00|22.29|20.16|22.27|20.15|22.31|20.19|22.25|20.13|0
1657670400000|2022-07-13 00:00:00|22.24|20.12|22.1|19.99|22.27|20.15|22.02|19.92|0
1657670700000|2022-07-13 00:05:00|22.08|19.97|22.14|20.04|22.17|20.06|22.08|19.97|0
1657671000000|2022-07-13 00:10:00|22.16|20.05|22.15|20.04|22.33|20.2|22.15|20.04|0
1657671300000|2022-07-13 00:15:00|22.14|20.03|22.11|20|22.2|20.09|22.06|19.96|0
1657671600000|2022-07-13 00:20:00|22.14|20.03|22.11|20.01|22.15|20.04|22.04|19.94|0
1657671900000|2022-07-13 00:25:00|22.12|20|22.15|20.04|22.18|20.06|22.06|19.96|0
1657672200000|2022-07-13 00:30:00|22.16|20.05|22.13|20.02|22.22|20.1|22.06|19.96|0
1657672500000|2022-07-13 00:35:00|22.12|20.01|21.96|19.87|22.17|20.06|21.95|19.86|0
1657672800000|2022-07-13 00:40:00|21.93|19.84|21.95|19.86|22.02|19.92|21.93|19.84|0
1657673100000|2022-07-13 00:45:00|21.96|19.87|22.02|19.92|22.03|19.93|21.91|19.82|0
1657673400000|2022-07-13 00:50:00|22.03|19.93|22.02|19.93|22.05|19.95|21.98|19.89|0
1657673700000|2022-07-13 00:55:00|22.05|19.95|21.99|19.9|22.05|19.95|21.93|19.84|0
1657674000000|2022-07-13 01:00:00|21.97|19.89|21.83|19.75|21.99|19.9|21.79|19.72|0
1657674300000|2022-07-13 01:05:00|21.82|19.74|21.8|19.72|21.83|19.75|21.74|19.67|0
1657674600000|2022-07-13 01:10:00|21.81|19.73|21.85|19.77|21.89|19.8|21.79|19.71|0
1657674900000|2022-07-13 01:15:00|21.84|19.76|21.98|19.88|21.99|19.9|21.82|19.75|0
1657675200000|2022-07-13 01:20:00|21.99|19.9|22.08|19.97|22.08|19.97|21.95|19.86|0
1657675500000|2022-07-13 01:25:00|22.1|19.99|22.07|19.97|22.11|20.01|22.02|19.92|0
1657675800000|2022-07-13 01:30:00|22.06|19.96|22.08|19.98|22.15|20.04|22.01|19.91|0
1657676100000|2022-07-13 01:35:00|22.09|19.99|22.23|20.12|22.24|20.12|22.09|19.99|0
1657676400000|2022-07-13 01:40:00|22.24|20.11|22.27|20.15|22.32|20.19|22.15|20.04|0
1657676700000|2022-07-13 01:45:00|22.28|20.16|22.19|20.07|22.32|20.19|22.12|20.01|0
1657677000000|2022-07-13 01:50:00|22.18|20.05|22.18|20.07|22.27|20.15|22.12|20.01|0
1657677300000|2022-07-13 01:55:00|22.17|20.06|22.21|20.09|22.24|20.12|22.14|20.03|0
1657677600000|2022-07-13 02:00:00|22.2|20.07|22.07|19.97|22.2|20.09|22.04|19.94|0
1657677900000|2022-07-13 02:05:00|22.06|19.96|22.17|20.06|22.19|20.07|22.05|19.95|0
1657678200000|2022-07-13 02:10:00|22.19|20.07|22.16|20.05|22.19|20.07|22.07|19.97|0
1657678500000|2022-07-13 02:15:00|22.17|20.06|22.21|20.1|22.25|20.13|22.17|20.06|0
1657678800000|2022-07-13 02:20:00|22.22|20.11|22.21|20.1|22.25|20.13|22.1|20|0
1657679100000|2022-07-13 02:25:00|22.2|20.09|22.2|20.09|22.26|20.14|22.17|20.06|0
1657679400000|2022-07-13 02:30:00|22.22|20.1|22.1|19.99|22.22|20.1|22.09|19.99|0
1657679700000|2022-07-13 02:35:00|22.09|19.98|21.97|19.88|22.15|20.04|21.96|19.87|0
1657680000000|2022-07-13 02:40:00|21.96|19.87|22.03|19.93|22.04|19.94|21.96|19.87|0
1657680300000|2022-07-13 02:45:00|22.02|19.92|21.91|19.82|22.05|19.95|21.9|19.81|0
1657680600000|2022-07-13 02:50:00|21.9|19.81|21.89|19.8|21.95|19.86|21.89|19.8|0
1657680900000|2022-07-13 02:55:00|21.9|19.81|21.89|19.81|21.93|19.84|21.85|19.77|0
1657681200000|2022-07-13 03:00:00|21.87|19.79|21.93|19.84|21.94|19.85|21.86|19.78|0
1657681500000|2022-07-13 03:05:00|21.92|19.83|21.9|19.81|21.94|19.85|21.88|19.8|0
1657681800000|2022-07-13 03:10:00|21.91|19.82|21.9|19.81|21.93|19.84|21.89|19.81|0
1657682100000|2022-07-13 03:15:00|21.89|19.8|21.93|19.84|21.96|19.87|21.85|19.77|0
1657682400000|2022-07-13 03:20:00|21.92|19.83|21.82|19.75|21.92|19.83|21.82|19.75|0
1657682700000|2022-07-13 03:25:00|21.84|19.76|21.89|19.81|21.9|19.82|21.82|19.74|0
1657683000000|2022-07-13 03:30:00|21.87|19.8|21.78|19.7|21.89|19.8|21.76|19.69|0
1657683300000|2022-07-13 03:35:00|21.75|19.68|21.77|19.7|21.81|19.73|21.74|19.67|0
1657683600000|2022-07-13 03:40:00|21.76|19.69|21.76|19.69|21.81|19.73|21.74|19.67|0
1657683900000|2022-07-13 03:45:00|21.77|19.7|21.8|19.72|21.8|19.72|21.75|19.68|0
1657684200000|2022-07-13 03:50:00|21.81|19.73|21.82|19.74|21.86|19.78|21.79|19.71|0
1657684500000|2022-07-13 03:55:00|21.83|19.75|21.85|19.77|21.87|19.79|21.81|19.73|0
1657684800000|2022-07-13 04:00:00|21.84|19.76|21.9|19.81|21.92|19.83|21.84|19.76|0
1657685100000|2022-07-13 04:05:00|21.91|19.82|21.93|19.84|21.94|19.85|21.89|19.81|0
1657685400000|2022-07-13 04:10:00|21.92|19.83|21.93|19.84|21.94|19.85|21.89|19.81|0
1657685700000|2022-07-13 04:15:00|21.92|19.83|21.9|19.82|21.93|19.84|21.89|19.81|0
1657686000000|2022-07-13 04:20:00|21.89|19.81|21.88|19.8|21.89|19.81|21.85|19.76|0
1657686300000|2022-07-13 04:25:00|21.89|19.81|21.84|19.76|21.89|19.81|21.83|19.75|0
1657686600000|2022-07-13 04:30:00|21.83|19.75|21.89|19.81|21.95|19.86|21.83|19.75|0
1657686900000|2022-07-13 04:35:00|21.9|19.8|21.88|19.8|21.93|19.84|21.88|19.79|0
1657687200000|2022-07-13 04:40:00|21.89|19.79|21.87|19.79|21.89|19.8|21.83|19.75|0
1657687500000|2022-07-13 04:45:00|21.88|19.8|21.9|19.81|21.91|19.82|21.88|19.8|0
1657687800000|2022-07-13 04:50:00|21.91|19.82|21.92|19.83|21.94|19.85|21.86|19.78|0
1657688100000|2022-07-13 04:55:00|21.93|19.84|21.91|19.82|21.95|19.86|21.88|19.8|0
1657688400000|2022-07-13 05:00:00|21.9|19.81|21.88|19.8|21.96|19.87|21.83|19.75|0
1657688700000|2022-07-13 05:05:00|21.89|19.81|21.93|19.84|21.94|19.85|21.88|19.8|0
1657689000000|2022-07-13 05:10:00|21.94|19.85|21.95|19.86|21.97|19.88|21.91|19.83|0
1657689300000|2022-07-13 05:15:00|21.96|19.87|21.95|19.86|21.99|19.9|21.92|19.84|0
1657689600000|2022-07-13 05:20:00|21.94|19.85|21.93|19.85|22.03|19.93|21.93|19.85|0
1657689900000|2022-07-13 05:25:00|21.92|19.84|21.86|19.78|21.97|19.88|21.84|19.76|0
1657690200000|2022-07-13 05:30:00|21.89|19.8|22.04|19.94|22.04|19.94|21.89|19.8|0
1657690500000|2022-07-13 05:35:00|22.02|19.93|21.93|19.84|22.02|19.93|21.93|19.84|0
1657690800000|2022-07-13 05:40:00|21.92|19.83|21.91|19.83|21.97|19.88|21.88|19.8|0
1657691100000|2022-07-13 05:45:00|21.92|19.84|21.86|19.78|21.94|19.85|21.86|19.78|0
1657691400000|2022-07-13 05:50:00|21.87|19.79|21.86|19.78|21.91|19.82|21.84|19.76|0
1657691700000|2022-07-13 05:55:00|21.84|19.76|21.87|19.79|21.88|19.8|21.83|19.76|0
1657692000000|2022-07-13 06:00:00|21.88|19.8|21.88|19.8|21.91|19.83|21.81|19.73|0
1657692300000|2022-07-13 06:05:00|21.9|19.82|21.94|19.85|21.96|19.87|21.86|19.77|0
1657692600000|2022-07-13 06:10:00|21.95|19.86|21.97|19.88|22.05|19.95|21.89|19.8|0
1657692900000|2022-07-13 06:15:00|21.98|19.89|21.99|19.9|22.1|20|21.97|19.88|0
1657693200000|2022-07-13 06:20:00|21.98|19.89|21.99|19.9|22|19.91|21.93|19.84|0
1657693500000|2022-07-13 06:25:00|22|19.91|21.86|19.78|22.02|19.93|21.86|19.77|0
1657693800000|2022-07-13 06:30:00|21.87|19.79|21.91|19.82|21.94|19.85|21.85|19.77|0
1657694100000|2022-07-13 06:35:00|21.92|19.83|21.81|19.74|21.92|19.83|21.79|19.72|0
1657694400000|2022-07-13 06:40:00|21.8|19.73|21.6|19.54|21.8|19.73|21.59|19.53|0
1657694700000|2022-07-13 06:45:00|21.59|19.53|21.49|19.45|21.63|19.57|21.44|19.4|0
1657695000000|2022-07-13 06:50:00|21.47|19.44|21.57|19.52|21.63|19.57|21.43|19.39|0
1657695300000|2022-07-13 06:55:00|21.55|19.5|21.54|19.49|21.59|19.53|21.48|19.44|0
1657695600000|2022-07-13 07:00:00|21.57|19.52|21.62|19.56|21.7|19.63|21.54|19.49|0
1657695900000|2022-07-13 07:05:00|21.65|19.59|21.73|19.66|21.77|19.7|21.61|19.56|0
1657696200000|2022-07-13 07:10:00|21.74|19.67|21.75|19.68|21.77|19.7|21.61|19.56|0
1657696500000|2022-07-13 07:15:00|21.76|19.69|21.87|19.79|22|19.9|21.75|19.68|0
1657696800000|2022-07-13 07:20:00|21.88|19.8|21.88|19.8|21.95|19.86|21.86|19.78|0
1657697100000|2022-07-13 07:25:00|21.89|19.81|21.95|19.86|22.01|19.91|21.83|19.75|0
1657697400000|2022-07-13 07:30:00|21.96|19.87|21.84|19.76|22.02|19.92|21.8|19.73|0
1657697700000|2022-07-13 07:35:00|21.83|19.75|21.97|19.87|22.04|19.94|21.83|19.75|0
1657698000000|2022-07-13 07:40:00|21.94|19.85|22.06|19.96|22.1|19.99|21.93|19.84|0
1657698300000|2022-07-13 07:45:00|22.09|19.98|22.06|19.96|22.21|20.09|22.05|19.95|0
1657698600000|2022-07-13 07:50:00|22.07|19.97|22.11|20|22.15|20.04|22.07|19.97|0
1657698900000|2022-07-13 07:55:00|22.12|20.02|22.14|20.03|22.2|20.09|22.11|20|0
1657699200000|2022-07-13 08:00:00|22.15|20.04|22.07|19.97|22.22|20.11|22.02|19.93|0
1657699500000|2022-07-13 08:05:00|22.06|19.96|22.2|20.08|22.33|20.2|22.04|19.94|0
1657699800000|2022-07-13 08:10:00|22.17|20.06|22.23|20.11|22.24|20.12|22.16|20.05|0
1657700100000|2022-07-13 08:15:00|22.22|20.1|22.03|19.93|22.24|20.12|22|19.9|0
1657700400000|2022-07-13 08:20:00|22.02|19.92|21.99|19.89|22.06|19.95|21.98|19.89|0
1657700700000|2022-07-13 08:25:00|22|19.9|21.91|19.83|22|19.9|21.9|19.82|0
1657701000000|2022-07-13 08:30:00|21.93|19.84|21.79|19.71|21.94|19.85|21.77|19.69|0
1657701300000|2022-07-13 08:35:00|21.78|19.7|21.68|19.62|21.79|19.72|21.68|19.62|0
1657701600000|2022-07-13 08:40:00|21.7|19.63|21.8|19.72|21.81|19.73|21.7|19.63|0
1657701900000|2022-07-13 08:45:00|21.79|19.73|21.66|19.6|21.8|19.73|21.6|19.55|0
1657702200000|2022-07-13 08:50:00|21.64|19.58|21.61|19.55|21.67|19.61|21.6|19.54|0
1657702500000|2022-07-13 08:55:00|21.6|19.54|21.49|19.44|21.64|19.57|21.47|19.42|0
1657702800000|2022-07-13 09:00:00|21.5|19.46|21.5|19.46|21.58|19.53|21.48|19.43|0
1657703100000|2022-07-13 09:05:00|21.51|19.47|21.58|19.52|21.62|19.56|21.51|19.46|0
1657703400000|2022-07-13 09:10:00|21.59|19.53|21.6|19.55|21.64|19.58|21.54|19.49|0
1657703700000|2022-07-13 09:15:00|21.61|19.54|21.62|19.56|21.64|19.58|21.54|19.49|0
1657704000000|2022-07-13 09:20:00|21.63|19.57|21.62|19.56|21.63|19.57|21.53|19.48|0
1657704300000|2022-07-13 09:25:00|21.63|19.57|21.49|19.45|21.64|19.58|21.49|19.45|0
1657704600000|2022-07-13 09:30:00|21.5|19.44|21.52|19.47|21.57|19.52|21.49|19.44|0
1657704900000|2022-07-13 09:35:00|21.51|19.46|21.55|19.49|21.58|19.52|21.51|19.46|0
1657705200000|2022-07-13 09:40:00|21.56|19.5|21.68|19.62|21.69|19.63|21.54|19.49|0
1657705500000|2022-07-13 09:45:00|21.67|19.61|21.65|19.59|21.69|19.62|21.62|19.56|0
1657705800000|2022-07-13 09:50:00|21.64|19.58|21.63|19.57|21.72|19.65|21.61|19.55|0
1657706100000|2022-07-13 09:55:00|21.64|19.58|21.68|19.61|21.68|19.61|21.63|19.57|0
1657706400000|2022-07-13 10:00:00|21.69|19.62|21.7|19.63|21.75|19.67|21.64|19.58|0
1657706700000|2022-07-13 10:05:00|21.69|19.62|21.7|19.63|21.71|19.64|21.66|19.6|0
1657707000000|2022-07-13 10:10:00|21.68|19.64|21.71|19.64|21.74|19.67|21.68|19.61|0
1657707300000|2022-07-13 10:15:00|21.7|19.63|21.7|19.63|21.7|19.63|21.65|19.59|0
1657707600000|2022-07-13 10:20:00|21.69|19.62|21.69|19.63|21.72|19.65|21.66|19.6|0
1657707900000|2022-07-13 10:25:00|21.7|19.64|21.76|19.69|21.81|19.73|21.69|19.63|0
1657708200000|2022-07-13 10:30:00|21.77|19.7|21.8|19.72|21.84|19.76|21.77|19.7|0
1657708500000|2022-07-13 10:35:00|21.79|19.73|21.79|19.72|21.93|19.84|21.78|19.7|0
1657708800000|2022-07-13 10:40:00|21.81|19.73|21.71|19.64|21.81|19.73|21.7|19.63|0
1657709100000|2022-07-13 10:45:00|21.72|19.66|21.75|19.67|21.75|19.68|21.68|19.61|0
1657709400000|2022-07-13 10:50:00|21.73|19.66|21.77|19.7|21.77|19.7|21.7|19.63|0
1657709700000|2022-07-13 10:55:00|21.78|19.73|21.7|19.63|21.81|19.74|21.7|19.63|0
1657710000000|2022-07-13 11:00:00|21.69|19.64|21.73|19.66|21.79|19.71|21.69|19.64|0
1657710300000|2022-07-13 11:05:00|21.74|19.67|21.66|19.6|21.79|19.71|21.65|19.59|0
1657710600000|2022-07-13 11:10:00|21.67|19.61|21.56|19.51|21.68|19.62|21.51|19.46|0
1657710900000|2022-07-13 11:15:00|21.57|19.52|21.59|19.54|21.6|19.55|21.54|19.48|0
1657711200000|2022-07-13 11:20:00|21.6|19.53|21.78|19.7|21.78|19.71|21.56|19.51|0
1657711500000|2022-07-13 11:25:00|21.76|19.69|21.75|19.68|21.79|19.71|21.68|19.62|0
1657711800000|2022-07-13 11:30:00|21.77|19.69|21.69|19.62|21.8|19.73|21.68|19.61|0
1657712100000|2022-07-13 11:35:00|21.68|19.61|21.64|19.58|21.72|19.65|21.64|19.58|0
1657712400000|2022-07-13 11:40:00|21.63|19.57|21.53|19.48|21.63|19.57|21.5|19.45|0
1657712700000|2022-07-13 11:45:00|21.54|19.47|21.47|19.43|21.54|19.49|21.44|19.4|0
1657713000000|2022-07-13 11:50:00|21.46|19.42|21.9|19.82|22.21|20.09|21.46|19.42|0
1657713300000|2022-07-13 11:55:00|21.91|19.8|21.89|19.81|21.94|19.85|21.82|19.75|0
1657713600000|2022-07-13 12:00:00|21.9|19.84|21.7|19.64|21.96|19.87|21.57|19.52|0
1657713900000|2022-07-13 12:05:00|21.71|19.63|21.74|19.67|21.75|19.68|21.7|19.63|0
1657714200000|2022-07-13 12:10:00|21.76|19.69|21.84|19.76|21.91|19.83|21.74|19.67|0
1657714500000|2022-07-13 12:15:00|21.83|19.75|21.75|19.68|21.88|19.79|21.75|19.68|0
1657714800000|2022-07-13 12:20:00|21.73|19.66|21.68|19.62|21.73|19.66|21.6|19.55|0
1657715100000|2022-07-13 12:25:00|21.66|19.6|20.79|18.81|21.78|19.7|20.37|18.43|0
1657715400000|2022-07-13 12:30:00|20.89|18.9|23.57|21.33|25.23|22.83|20.89|18.9|0
1657715700000|2022-07-13 12:35:00|23.61|21.36|23.71|21.45|23.87|21.6|23.39|21.16|0
1657716000000|2022-07-13 12:40:00|23.7|21.44|23.82|21.56|24.07|21.77|23.52|21.28|0
1657716300000|2022-07-13 12:45:00|23.86|21.59|24.42|22.09|24.46|22.13|23.09|20.89|0
1657716600000|2022-07-13 12:50:00|24.44|22.12|24.37|22.05|24.62|22.28|24.3|21.99|0
1657716900000|2022-07-13 12:55:00|24.35|22.03|24.12|21.83|24.6|22.25|24.09|21.79|0
1657717200000|2022-07-13 13:00:00|24.2|21.89|23.89|21.61|24.61|22.27|23.89|21.61|0
1657717500000|2022-07-13 13:05:00|23.9|21.62|24.03|21.74|24.34|22.02|23.89|21.61|0
1657717800000|2022-07-13 13:10:00|24.01|21.73|24.32|22|24.32|22|23.87|21.6|0
1657718100000|2022-07-13 13:15:00|24.29|21.98|24.69|22.34|24.74|22.39|24.16|21.86|0
1657718400000|2022-07-13 13:20:00|24.65|22.3|24.82|22.45|24.95|22.57|24.57|22.23|0
1657718700000|2022-07-13 13:25:00|24.81|22.44|24.89|22.52|24.99|22.61|24.73|22.37|0
1657719000000|2022-07-13 13:30:00|24.86|22.49|24.01|21.73|25.08|22.69|23.48|21.25|0
1657719300000|2022-07-13 13:35:00|23.96|21.68|23.11|20.91|24.3|21.99|23.11|20.91|0
1657719600000|2022-07-13 13:40:00|23.12|20.92|23.65|21.4|23.95|21.67|23.11|20.91|0
1657719900000|2022-07-13 13:45:00|23.57|21.32|22.95|20.76|24.06|21.77|22.95|20.76|0
1657720200000|2022-07-13 13:50:00|22.94|20.75|23.16|20.95|23.48|21.24|22.87|20.69|0
1657720500000|2022-07-13 13:55:00|23.12|20.92|23.11|20.91|23.45|21.21|22.95|20.77|0
1657720800000|2022-07-13 14:00:00|23.15|20.94|23.33|21.11|23.79|21.52|22.98|20.79|0
1657721100000|2022-07-13 14:05:00|23.34|21.12|23.71|21.45|23.84|21.57|23.16|20.95|0
1657721400000|2022-07-13 14:10:00|23.74|21.48|23.29|21.07|23.84|21.57|23.22|21.01|0
1657721700000|2022-07-13 14:15:00|23.3|21.09|23.86|21.59|23.88|21.6|23.26|21.04|0
1657722000000|2022-07-13 14:20:00|23.9|21.63|24.09|21.8|24.12|21.82|22.84|20.66|0
1657722300000|2022-07-13 14:25:00|24.07|21.78|23.52|21.28|24.13|21.83|23.52|21.28|0
1657722600000|2022-07-13 14:30:00|23.59|21.34|22.94|20.76|23.7|21.45|22.78|20.61|0
1657722900000|2022-07-13 14:35:00|22.86|20.68|23.35|21.13|24.25|21.94|22.66|20.5|0
1657723200000|2022-07-13 14:40:00|23.38|21.15|22.67|20.51|23.43|21.2|22.67|20.51|0
1657723500000|2022-07-13 14:45:00|22.62|20.47|22.47|20.33|22.76|20.59|22.34|20.22|0
1657723800000|2022-07-13 14:50:00|22.44|20.3|22.66|20.5|23.17|20.97|22.26|20.14|0
1657724100000|2022-07-13 14:55:00|22.68|20.52|22.54|20.39|22.68|20.52|22.36|20.23|0
1657724400000|2022-07-13 15:00:00|22.53|20.38|22.58|20.43|22.74|20.57|22.42|20.28|0
1657724700000|2022-07-13 15:05:00|22.55|20.4|22.72|20.55|22.72|20.55|21.93|19.84|0
1657725000000|2022-07-13 15:10:00|22.73|20.56|22.59|20.43|22.75|20.58|22.5|20.36|0
1657725300000|2022-07-13 15:15:00|22.56|20.41|22.9|20.72|22.96|20.78|22.55|20.4|0
1657725600000|2022-07-13 15:20:00|22.87|20.69|22.99|20.8|22.99|20.8|22.73|20.56|0
1657725900000|2022-07-13 15:25:00|23|20.81|23.24|21.03|23.38|21.16|22.7|20.54|0
1657726200000|2022-07-13 15:30:00|23.26|21.05|23.6|21.36|23.6|21.36|23.22|21.01|0
1657726500000|2022-07-13 15:35:00|23.58|21.33|23.61|21.37|23.68|21.42|23.53|21.29|0
1657726800000|2022-07-13 15:40:00|23.63|21.38|23.75|21.49|23.77|21.51|23.52|21.28|0
1657727100000|2022-07-13 15:45:00|23.82|21.55|23.6|21.35|23.91|21.63|23.59|21.34|0
1657727400000|2022-07-13 15:50:00|23.61|21.36|23.44|21.21|23.61|21.36|23.19|20.98|0
1657727700000|2022-07-13 15:55:00|23.45|21.22|23.51|21.27|23.52|21.28|23.34|21.12|0
1657728000000|2022-07-13 16:00:00|23.49|21.25|23.2|20.99|23.6|21.35|23.18|20.98|0
1657728300000|2022-07-13 16:05:00|23.21|21|23.1|20.9|23.27|21.05|23|20.81|0
1657728600000|2022-07-13 16:10:00|23.11|20.91|23.58|21.33|23.61|21.37|23.11|20.91|0
1657728900000|2022-07-13 16:15:00|23.6|21.35|23.48|21.24|23.67|21.42|23.48|21.24|0
1657729200000|2022-07-13 16:20:00|23.47|21.23|23.31|21.09|23.62|21.37|23.28|21.07|0
1657729500000|2022-07-13 16:25:00|23.32|21.1|23.16|20.96|23.39|21.16|23.13|20.92|0
1657729800000|2022-07-13 16:30:00|23.15|20.95|23.03|20.84|23.27|21.05|22.95|20.76|0
1657730100000|2022-07-13 16:35:00|23.07|20.87|22.71|20.55|23.38|21.15|22.71|20.55|0
1657730400000|2022-07-13 16:40:00|22.69|20.53|22.82|20.65|22.94|20.75|22.69|20.53|0
1657730700000|2022-07-13 16:45:00|22.84|20.66|22.78|20.61|22.95|20.76|22.73|20.57|0
1657731000000|2022-07-13 16:50:00|22.79|20.62|22.59|20.44|22.89|20.71|22.57|20.42|0
1657731300000|2022-07-13 16:55:00|22.55|20.41|22.46|20.32|22.71|20.54|22.46|20.32|0
1657731600000|2022-07-13 17:00:00|22.45|20.31|22.16|20.05|22.63|20.48|21.96|19.87|0
1657731900000|2022-07-13 17:05:00|22.13|20.03|22.33|20.2|22.42|20.29|22.03|19.93|0
1657732200000|2022-07-13 17:10:00|22.35|20.22|22.79|20.62|22.92|20.73|22.17|20.06|0
1657732500000|2022-07-13 17:15:00|22.76|20.59|23.35|21.13|23.44|21.21|22.76|20.59|0
1657732800000|2022-07-13 17:20:00|23.34|21.12|23.17|20.97|23.45|21.22|23.17|20.97|0
1657733100000|2022-07-13 17:25:00|23.19|20.98|23.18|20.98|23.39|21.16|23.16|20.96|0
1657733400000|2022-07-13 17:30:00|23.2|20.99|23.34|21.12|23.47|21.24|23.2|20.99|0
1657733700000|2022-07-13 17:35:00|23.35|21.13|23.54|21.3|23.57|21.32|23.33|21.11|0
1657734000000|2022-07-13 17:40:00|23.55|21.31|23.26|21.05|23.55|21.31|23.22|21.01|0
1657734300000|2022-07-13 17:45:00|23.23|21.02|23.08|20.89|23.31|21.09|23.04|20.85|0
1657734600000|2022-07-13 17:50:00|23.07|20.88|23.24|21.03|23.24|21.03|23.01|20.82|0
1657734900000|2022-07-13 17:55:00|23.27|21.06|23.12|20.92|23.31|21.09|23.08|20.88|0
1657735200000|2022-07-13 18:00:00|23.13|20.93|24.19|21.88|24.21|21.91|23.13|20.93|0
1657735500000|2022-07-13 18:05:00|24.22|21.92|23.36|21.13|24.22|21.92|22.87|20.7|0
1657735800000|2022-07-13 18:10:00|23.34|21.12|22.97|20.78|23.38|21.15|22.96|20.77|0
1657736100000|2022-07-13 18:15:00|22.98|20.79|22.94|20.76|23.29|21.07|22.93|20.75|0
1657736400000|2022-07-13 18:20:00|22.97|20.78|22.78|20.61|23.15|20.94|22.7|20.54|0
1657736700000|2022-07-13 18:25:00|22.74|20.57|23.28|21.06|23.31|21.09|22.44|20.3|0
1657737000000|2022-07-13 18:30:00|23.85|21.58|21.49|19.44|24.07|21.78|21.08|19.08|0
1657737300000|2022-07-13 18:35:00|21.47|19.42|21.41|19.37|21.62|19.56|21.39|19.35|0
1657737600000|2022-07-13 18:40:00|21.4|19.36|21.56|19.5|21.56|19.5|21.33|19.3|0
1657737900000|2022-07-13 18:45:00|21.51|19.46|21.89|19.81|22.08|19.97|21.38|19.34|0
1657738200000|2022-07-13 18:50:00|21.88|19.79|21.95|19.86|21.96|19.87|21.67|19.61|0
1657738500000|2022-07-13 18:55:00|21.97|19.88|21.57|19.51|22.15|20.04|21.55|19.49|0
1657738800000|2022-07-13 19:00:00|21.56|19.5|21.6|19.54|21.81|19.73|21.51|19.46|0
1657739100000|2022-07-13 19:05:00|21.61|19.55|22|19.9|22.15|20.04|21.6|19.54|0
1657739400000|2022-07-13 19:10:00|22.02|19.93|21.79|19.72|22.05|19.95|21.74|19.67|0
1657739700000|2022-07-13 19:15:00|21.8|19.73|21.72|19.65|21.92|19.83|21.7|19.63|0
1657740000000|2022-07-13 19:20:00|21.71|19.64|21.82|19.75|21.91|19.82|21.67|19.6|0
1657740300000|2022-07-13 19:25:00|21.84|19.76|22.05|19.95|22.08|19.97|21.84|19.76|0
1657740600000|2022-07-13 19:30:00|22.08|19.97|22.44|20.3|22.45|20.31|21.98|19.89|0
1657740900000|2022-07-13 19:35:00|21.95|19.86|22.17|20.06|22.47|20.33|21.92|19.83|0
1657741200000|2022-07-13 19:40:00|22.19|20.08|22.47|20.33|22.51|20.36|22.19|20.08|0
1657741500000|2022-07-13 19:45:00|22.48|20.34|22.45|20.31|22.6|20.45|22.39|20.26|0
1657741800000|2022-07-13 19:50:00|22.52|20.37|22.4|20.27|22.67|20.51|22.33|20.2|0
1657742100000|2022-07-13 19:55:00|22.38|20.24|22.67|20.51|22.69|20.53|22.25|20.13|0
1657742400000|2022-07-13 20:00:00|22.71|20.54|22.69|20.53|22.77|20.6|22.63|20.48|0
1657742700000|2022-07-13 20:05:00|22.7|20.54|22.79|20.62|22.82|20.65|22.68|20.52|0
1657743000000|2022-07-13 20:10:00|22.76|20.59|22.93|20.75|22.93|20.75|22.71|20.55|0
1657743300000|2022-07-13 20:15:00|22.92|20.73|23.01|20.82|23.01|20.82|22.88|20.7|0
1657743600000|2022-07-13 20:20:00|23.02|20.83|23|20.81|23.04|20.84|22.99|20.8|0
1657743900000|2022-07-13 20:25:00|23.02|20.83|22.96|20.78|23.06|20.86|22.96|20.78|0
1657744200000|2022-07-13 20:30:00|22.97|20.79|22.96|20.77|22.97|20.79|22.94|20.75|0
1657744500000|2022-07-13 20:35:00|22.95|20.76|23|20.81|23.04|20.85|22.95|20.76|0
1657744800000|2022-07-13 20:40:00|22.99|20.8|23.04|20.85|23.04|20.85|22.97|20.78|0
1657745100000|2022-07-13 20:45:00|23.03|20.84|23.07|20.87|23.09|20.89|23.02|20.83|0
1657745400000|2022-07-13 20:50:00|23.05|20.86|23|20.81|23.09|20.89|22.99|20.8|0
1657745700000|2022-07-13 20:55:00|23.02|20.82|22.81|20.64|23.52|21.28|22.8|20.63|0
1657746000000|2022-07-13 21:00:00|22.83|20.65|22.83|20.65|22.84|20.66|22.83|20.65|0
1657746300000|2022-07-13 21:05:00||20.66||20.66||20.66||20.65|0
1657746600000|2022-07-13 21:10:00|22.84|20.67|22.86|20.68|22.88|20.7|22.83|20.67|0
1657746900000|2022-07-13 21:15:00|22.88|20.7|22.87|20.69|22.88|20.7|22.86|20.68|0
1657747200000|2022-07-13 21:20:00|22.86|20.68|22.87|20.69|22.87|20.69|22.85|20.67|0
1657747500000|2022-07-13 21:25:00|22.85|20.67|22.85|20.67|22.86|20.68|22.85|20.67|0
1657747800000|2022-07-13 21:30:00|22.84|20.68|22.86|20.68|22.86|20.68|22.84|20.68|0
1657748100000|2022-07-13 21:35:00|22.85|20.67|22.85|20.68|22.85|20.68|22.85|20.67|0
1657748400000|2022-07-13 21:40:00||20.67||20.67||20.67||20.67|0
1657748700000|2022-07-13 21:45:00|22.84|20.66|22.84|20.67|22.85|20.67|22.84|20.66|0
1657749000000|2022-07-13 21:50:00|22.85||22.85||22.85||22.84||0
1657749300000|2022-07-13 21:55:00|22.84|20.68|22.85|20.67|22.86|20.68|22.84|20.67|0
1657749600000|2022-07-13 22:00:00|22.88|20.7|22.89|20.71|22.95|20.77|22.81|20.64|0
1657749900000|2022-07-13 22:05:00|22.9|20.72|23.03|20.84|23.05|20.86|22.9|20.72|0
1657750200000|2022-07-13 22:10:00|23.04|20.85|22.97|20.79|23.04|20.85|22.97|20.78|0
1657750500000|2022-07-13 22:15:00|22.98|20.78|22.94|20.76|22.98|20.79|22.91|20.73|0
1657750800000|2022-07-13 22:20:00|22.93|20.75|22.95|20.77|22.99|20.8|22.92|20.74|0
1657751100000|2022-07-13 22:25:00|22.94|20.76|22.95|20.77|23.04|20.85|22.94|20.76|0
1657751400000|2022-07-13 22:30:00|22.96|20.78|23.16|20.95|23.16|20.95|22.95|20.77|0
1657751700000|2022-07-13 22:35:00|23.14|20.94|23.35|21.13|23.36|21.14|23.14|20.94|0
1657752000000|2022-07-13 22:40:00|23.33|21.11|23.37|21.15|23.37|21.15|23.26|21.05|0
1657752300000|2022-07-13 22:45:00|23.36|21.14|23.36|21.13|23.45|21.21|23.29|21.07|0
1657752600000|2022-07-13 22:50:00|23.35|21.11|23.3|21.08|23.35|21.13|23.23|21.01|0
1657752900000|2022-07-13 22:55:00|23.29|21.07|23.29|21.07|23.32|21.1|23.26|21.05|0
1657753200000|2022-07-13 23:00:00|23.3|21.08|23.2|20.99|23.31|21.09|23.14|20.93|0
1657753500000|2022-07-13 23:05:00|23.21|21|23.2|20.99|23.26|21.04|23.19|20.98|0
1657753800000|2022-07-13 23:10:00|23.21|21|23.45|21.22|23.47|21.23|23.21|21|0
1657754100000|2022-07-13 23:15:00|23.47|21.23|23.51|21.28|23.51|21.28|23.43|21.2|0
1657754400000|2022-07-13 23:20:00|23.5|21.26|23.39|21.16|23.51|21.28|23.38|21.15|0
1657754700000|2022-07-13 23:25:00|23.38|21.15|23.46|21.23|23.48|21.24|23.37|21.15|0
1657755000000|2022-07-13 23:30:00|23.48|21.24|23.42|21.19|23.48|21.24|23.36|21.14|0
1657755300000|2022-07-13 23:35:00|23.41|21.18|23.71|21.45|23.71|21.45|23.41|21.18|0
1657755600000|2022-07-13 23:40:00|23.7|21.44|23.7|21.44|23.81|21.54|23.69|21.44|0
1657755900000|2022-07-13 23:45:00|23.71|21.45|23.72|21.46|23.78|21.52|23.69|21.44|0
1657756200000|2022-07-13 23:50:00|23.71|21.45|23.65|21.4|23.73|21.47|23.59|21.35|0
1657756500000|2022-07-13 23:55:00|23.64|21.39|23.63|21.38|23.65|21.4|23.59|21.35|0
1657756800000|2022-07-14 00:00:00|23.64|21.39|23.44|21.21|23.79|21.53|23.43|21.2|0
1657757100000|2022-07-14 00:05:00|23.42|21.19|23.42|21.19|23.48|21.24|23.39|21.16|0
1657757400000|2022-07-14 00:10:00|23.4|21.18|23.39|21.16|23.48|21.24|23.38|21.15|0
1657757700000|2022-07-14 00:15:00|23.42|21.19|23.24|21.02|23.42|21.19|23.21|21|0
1657758000000|2022-07-14 00:20:00|23.22|21.03|23.29|21.07|23.3|21.08|23.17|20.96|0
1657758300000|2022-07-14 00:25:00|23.28|21.06|23.3|21.08|23.35|21.13|23.24|21.03|0
1657758600000|2022-07-14 00:30:00|23.31|21.09|23.3|21.08|23.33|21.1|23.21|21|0
1657758900000|2022-07-14 00:35:00|23.29|21.07|23.3|21.08|23.37|21.15|23.26|21.05|0
1657759200000|2022-07-14 00:40:00|23.29|21.07|23.27|21.06|23.3|21.08|23.21|21|0
1657759500000|2022-07-14 00:45:00|23.29|21.05|23.3|21.08|23.37|21.14|23.28|21.05|0
1657759800000|2022-07-14 00:50:00|23.28|21.07|23.24|21.03|23.31|21.09|23.2|20.99|0
1657760100000|2022-07-14 00:55:00|23.22|21.01|23.27|21.05|23.27|21.05|23.18|20.98|0
1657760400000|2022-07-14 01:00:00|23.26|21.04|23.19|20.99|23.32|21.1|23.19|20.99|0
1657760700000|2022-07-14 01:05:00|23.21|21|23.21|21|23.28|21.06|23.21|21|0
1657761000000|2022-07-14 01:10:00|23.19|20.98|23.17|20.96|23.23|21.02|23.12|20.92|0
1657761300000|2022-07-14 01:15:00|23.14|20.94|23.06|20.87|23.16|20.95|23.02|20.83|0
1657761600000|2022-07-14 01:20:00|23.03|20.86|22.98|20.79|23.08|20.88|22.94|20.75|0
1657761900000|2022-07-14 01:25:00|23|20.81|23.01|20.82|23.02|20.83|22.96|20.77|0
1657762200000|2022-07-14 01:30:00|22.99|20.8|23.03|20.84|23.09|20.89|22.97|20.78|0
1657762500000|2022-07-14 01:35:00|23.04|20.85|23|20.81|23.09|20.89|22.97|20.79|0
1657762800000|2022-07-14 01:40:00|23.01|20.82|23.04|20.85|23.09|20.89|23.01|20.82|0
1657763100000|2022-07-14 01:45:00|23.03|20.84|23.12|20.92|23.12|20.92|23.01|20.82|0
1657763400000|2022-07-14 01:50:00|23.11|20.91|23.1|20.9|23.2|20.99|23.09|20.89|0
1657763700000|2022-07-14 01:55:00|23.07|20.88|22.92|20.74|23.07|20.88|22.81|20.64|0
1657764000000|2022-07-14 02:00:00|22.89|20.71|22.9|20.72|22.94|20.75|22.85|20.68|0
1657764300000|2022-07-14 02:05:00|22.89|20.71|22.86|20.69|22.91|20.73|22.81|20.64|0
1657764600000|2022-07-14 02:10:00|22.87|20.68|22.88|20.7|22.89|20.71|22.82|20.64|0
1657764900000|2022-07-14 02:15:00|22.89|20.71|22.93|20.75|22.96|20.77|22.86|20.69|0
1657765200000|2022-07-14 02:20:00|22.92|20.74|22.82|20.65|22.93|20.74|22.81|20.64|0
1657765500000|2022-07-14 02:25:00|22.81|20.64|22.84|20.66|22.86|20.68|22.79|20.62|0
1657765800000|2022-07-14 02:30:00|22.85|20.67|22.74|20.57|22.86|20.68|22.69|20.53|0
1657766100000|2022-07-14 02:35:00|22.73|20.56|22.61|20.45|22.73|20.56|22.58|20.43|0
1657766400000|2022-07-14 02:40:00|22.63|20.47|22.65|20.49|22.69|20.53|22.56|20.41|0
1657766700000|2022-07-14 02:45:00|22.64|20.48|22.71|20.55|22.75|20.58|22.64|20.48|0
1657767000000|2022-07-14 02:50:00|22.7|20.54|22.77|20.6|22.77|20.6|22.67|20.52|0
1657767300000|2022-07-14 02:55:00|22.76|20.59|22.72|20.56|22.76|20.59|22.7|20.54|0
1657767600000|2022-07-14 03:00:00|22.71|20.55|22.61|20.46|22.72|20.56|22.61|20.46|0
1657767900000|2022-07-14 03:05:00|22.62|20.47|22.57|20.42|22.65|20.49|22.52|20.37|0
1657768200000|2022-07-14 03:10:00|22.56|20.41|22.58|20.43|22.65|20.49|22.55|20.4|0
1657768500000|2022-07-14 03:15:00|22.57|20.42|22.62|20.47|22.62|20.47|22.57|20.42|0
1657768800000|2022-07-14 03:20:00|22.61|20.46|22.51|20.37|22.61|20.46|22.45|20.31|0
1657769100000|2022-07-14 03:25:00|22.49|20.36|22.42|20.28|22.51|20.37|22.36|20.23|0
1657769400000|2022-07-14 03:30:00|22.4|20.29|22.43|20.29|22.47|20.33|22.39|20.26|0
1657769700000|2022-07-14 03:35:00|22.41|20.28|22.47|20.33|22.48|20.34|22.38|20.25|0
1657770000000|2022-07-14 03:40:00|22.48|20.34|22.4|20.27|22.51|20.36|22.32|20.19|0
1657770300000|2022-07-14 03:45:00|22.39|20.26|22.48|20.34|22.48|20.34|22.37|20.24|0
1657770600000|2022-07-14 03:50:00|22.47|20.33|22.51|20.36|22.52|20.37|22.45|20.31|0
1657770900000|2022-07-14 03:55:00|22.5|20.38|22.5|20.36|22.55|20.4|22.49|20.35|0
1657771200000|2022-07-14 04:00:00|22.49|20.34|22.47|20.33|22.49|20.35|22.42|20.28|0
1657771500000|2022-07-14 04:05:00|22.49|20.35|22.56|20.41|22.58|20.43|22.47|20.33|0
1657771800000|2022-07-14 04:10:00|22.57|20.42|22.6|20.44|22.61|20.45|22.53|20.38|0
1657772100000|2022-07-14 04:15:00|22.58|20.43|22.52|20.38|22.58|20.43|22.49|20.35|0
1657772400000|2022-07-14 04:20:00|22.53|20.39|22.55|20.4|22.58|20.43|22.53|20.39|0
1657772700000|2022-07-14 04:25:00|22.54|20.39|22.5|20.35|22.56|20.41|22.47|20.33|0
1657773000000|2022-07-14 04:30:00|22.49|20.34|22.43|20.29|22.5|20.35|22.43|20.29|0
1657773300000|2022-07-14 04:35:00|22.44|20.3|22.44|20.3|22.45|20.32|22.4|20.26|0
1657773600000|2022-07-14 04:40:00|22.42|20.29|22.43|20.29|22.44|20.3|22.41|20.28|0
1657773900000|2022-07-14 04:45:00|22.42|20.28|22.39|20.25|22.43|20.3|22.33|20.21|0
1657774200000|2022-07-14 04:50:00|22.38|20.24|22.44|20.31|22.47|20.33|22.37|20.24|0
1657774500000|2022-07-14 04:55:00|22.43|20.3|22.44|20.31|22.47|20.33|22.41|20.27|0
1657774800000|2022-07-14 05:00:00|22.43|20.29|22.37|20.24|22.48|20.34|22.35|20.22|0
1657775100000|2022-07-14 05:05:00|22.36|20.23|22.4|20.27|22.42|20.28|22.32|20.2|0
1657775400000|2022-07-14 05:10:00|22.41|20.28|22.39|20.26|22.44|20.3|22.38|20.25|0
1657775700000|2022-07-14 05:15:00|22.4|20.27|22.43|20.29|22.45|20.31|22.34|20.22|0
1657776000000|2022-07-14 05:20:00|22.44|20.3|22.56|20.41|22.58|20.43|22.44|20.29|0
1657776300000|2022-07-14 05:25:00|22.57|20.42|22.55|20.41|22.61|20.46|22.53|20.39|0
1657776600000|2022-07-14 05:30:00|22.54|20.4|22.52|20.37|22.59|20.44|22.51|20.36|0
1657776900000|2022-07-14 05:35:00|22.53|20.38|22.65|20.5|22.65|20.5|22.52|20.37|0
1657777200000|2022-07-14 05:40:00|22.66|20.49|22.84|20.66|22.84|20.66|22.66|20.49|0
1657777500000|2022-07-14 05:45:00|22.85|20.67|22.82|20.65|22.89|20.71|22.8|20.63|0
1657777800000|2022-07-14 05:50:00|22.81|20.64|22.88|20.7|22.92|20.74|22.8|20.63|0
1657778100000|2022-07-14 05:55:00|22.9|20.72|22.88|20.7|22.93|20.74|22.82|20.65|0
1657778400000|2022-07-14 06:00:00|22.86|20.68|22.98|20.8|23.06|20.87|22.82|20.65|0
1657778700000|2022-07-14 06:05:00|22.99|20.81|22.77|20.6|23|20.81|22.74|20.57|0
1657779000000|2022-07-14 06:10:00|22.76|20.59|22.73|20.57|22.81|20.64|22.68|20.52|0
1657779300000|2022-07-14 06:15:00|22.75|20.58|22.96|20.77|22.96|20.78|22.75|20.58|0
1657779600000|2022-07-14 06:20:00|22.95|20.76|22.82|20.64|23.04|20.84|22.66|20.5|0
1657779900000|2022-07-14 06:25:00|23.06|20.86|23.03|20.84|23.12|20.92|22.96|20.77|0
1657780200000|2022-07-14 06:30:00|23.07|20.87|23.18|20.97|23.24|21.03|23.02|20.83|0
1657780500000|2022-07-14 06:35:00|23.16|20.98|23.2|20.99|23.25|21.04|23.15|20.95|0
1657780800000|2022-07-14 06:40:00|23.21|21|23.14|20.93|23.24|21.02|23.11|20.91|0
1657781100000|2022-07-14 06:45:00|23.15|20.95|22.86|20.69|23.15|20.95|22.84|20.67|0
1657781400000|2022-07-14 06:50:00|22.88|20.7|22.91|20.73|22.92|20.74|22.84|20.67|0
1657781700000|2022-07-14 06:55:00|22.94|20.75|22.95|20.76|23|20.81|22.85|20.68|0
1657782000000|2022-07-14 07:00:00|22.94|20.75|23.01|20.82|23.01|20.82|22.77|20.6|0
1657782300000|2022-07-14 07:05:00|23.03|20.84|23.4|21.17|23.41|21.18|23.02|20.83|0
1657782600000|2022-07-14 07:10:00|23.41|21.18|23.3|21.08|23.48|21.24|23.11|20.91|0
1657782900000|2022-07-14 07:15:00|23.28|21.06|23.01|20.82|23.35|21.12|22.9|20.72|0
1657783200000|2022-07-14 07:20:00|23|20.81|22.76|20.59|23.18|20.97|22.76|20.59|0
1657783500000|2022-07-14 07:25:00|22.68|20.52|22.74|20.58|22.85|20.67|22.67|20.51|0
1657783800000|2022-07-14 07:30:00|22.76|20.59|22.94|20.76|22.99|20.8|22.68|20.52|0
1657784100000|2022-07-14 07:35:00|22.92|20.74|22.93|20.74|22.95|20.76|22.67|20.51|0
1657784400000|2022-07-14 07:40:00|22.95|20.76|22.96|20.77|23.05|20.86|22.83|20.66|0
1657784700000|2022-07-14 07:45:00|22.95|20.78|23.21|21|23.21|21|22.95|20.76|0
1657785000000|2022-07-14 07:50:00|23.19|20.98|23.31|21.09|23.36|21.13|23.15|20.94|0
1657785300000|2022-07-14 07:55:00|23.28|21.07|23.36|21.13|23.41|21.18|23.25|21.03|0
1657785600000|2022-07-14 08:00:00|23.35|21.15|23.15|20.94|23.52|21.28|23.1|20.9|0
1657785900000|2022-07-14 08:05:00|23.12|20.92|23.17|20.96|23.31|21.09|23.12|20.92|0
1657786200000|2022-07-14 08:10:00|23.15|20.94|23.19|20.98|23.28|21.06|23.13|20.93|0
1657786500000|2022-07-14 08:15:00|23.18|20.97|23.24|21.03|23.36|21.14|23.13|20.93|0
1657786800000|2022-07-14 08:20:00|23.23|21.02|23.64|21.39|23.64|21.39|23.23|21.02|0
1657787100000|2022-07-14 08:25:00|23.65|21.4|23.6|21.35|23.69|21.43|23.55|21.31|0
1657787400000|2022-07-14 08:30:00|23.64|21.39|23.77|21.51|23.82|21.55|23.64|21.39|0
1657787700000|2022-07-14 08:35:00|23.76|21.5|23.62|21.37|23.88|21.61|22.94|20.75|0
1657788000000|2022-07-14 08:40:00|23.61|21.36|23.93|21.65|23.93|21.65|23.58|21.34|0
1657788300000|2022-07-14 08:45:00|23.92|21.64|23.98|21.7|24.3|21.98|23.71|21.46|0
1657788600000|2022-07-14 08:50:00|24|21.71|24.07|21.78|24.13|21.84|23.93|21.65|0
1657788900000|2022-07-14 08:55:00|24.08|21.79|24.01|21.72|24.17|21.87|23.79|21.53|0
1657789200000|2022-07-14 09:00:00|24|21.71|23.88|21.61|24.06|21.77|23.88|21.61|0
1657789500000|2022-07-14 09:05:00|23.89|21.62|23.83|21.56|23.97|21.68|23.83|21.56|0
1657789800000|2022-07-14 09:10:00|23.82|21.55|23.89|21.62|23.92|21.64|23.76|21.5|0
1657790100000|2022-07-14 09:15:00|23.9|21.61|23.96|21.68|24.03|21.74|23.84|21.57|0
1657790400000|2022-07-14 09:20:00|23.94|21.66|23.98|21.7|24.06|21.77|23.86|21.59|0
1657790700000|2022-07-14 09:25:00|23.99|21.65|23.85|21.58|23.99|21.67|23.75|21.49|0
1657791000000|2022-07-14 09:30:00|23.86|21.59|23.91|21.63|23.93|21.65|23.71|21.46|0
1657791300000|2022-07-14 09:35:00|23.9|21.62|23.78|21.51|23.97|21.68|23.76|21.5|0
1657791600000|2022-07-14 09:40:00|23.77|21.54|23.6|21.35|23.81|21.55|23.56|21.31|0
1657791900000|2022-07-14 09:45:00|23.61|21.36|23.55|21.3|23.62|21.37|23.55|21.3|0
1657792200000|2022-07-14 09:50:00|23.56|21.32|23.43|21.2|23.68|21.43|23.43|21.2|0
1657792500000|2022-07-14 09:55:00|23.45|21.21|23.63|21.38|23.91|21.63|23.34|21.12|0
1657792800000|2022-07-14 10:00:00|23.62|21.37|23.15|20.94|23.73|21.47|23.15|20.94|0
1657793100000|2022-07-14 10:05:00|23.14|20.93|23.16|20.95|23.16|20.95|23.03|20.83|0
1657793400000|2022-07-14 10:10:00|23.17|20.97|23.28|21.07|23.33|21.11|23.12|20.92|0
1657793700000|2022-07-14 10:15:00|23.29|21.08|23.29|21.07|23.35|21.12|23.18|20.98|0
1657794000000|2022-07-14 10:20:00|23.31|21.08|23.32|21.1|23.36|21.13|23.16|20.95|0
1657794300000|2022-07-14 10:25:00|23.34|21.12|23.28|21.06|23.34|21.12|23.25|21.04|0
1657794600000|2022-07-14 10:30:00|23.27|21.04|23.22|21.01|23.37|21.14|23.2|20.99|0
1657794900000|2022-07-14 10:35:00|23.2|20.99|23.18|20.97|23.27|21.05|23.14|20.93|0
1657795200000|2022-07-14 10:40:00|23.19|20.98|23.31|21.09|23.33|21.11|23.12|20.91|0
1657795500000|2022-07-14 10:45:00|23.29|21.07|23.6|21.36|23.64|21.38|23.07|20.88|0
1657795800000|2022-07-14 10:50:00|23.64|21.35|23.62|21.37|23.83|21.56|23.61|21.35|0
1657796100000|2022-07-14 10:55:00|23.56|21.31|23.16|20.96|23.73|21.47|22.99|20.8|0
1657796400000|2022-07-14 11:00:00|23.12|20.92|22.99|20.8|23.15|20.95|22.86|20.69|0
1657796700000|2022-07-14 11:05:00|23|20.81|23.1|20.9|23.19|20.98|22.96|20.77|0
1657797000000|2022-07-14 11:10:00|23.12|20.92|23.05|20.86|23.27|21.06|23.04|20.84|0
1657797300000|2022-07-14 11:15:00|23.06|20.87|23.03|20.83|23.15|20.94|22.97|20.78|0
1657797600000|2022-07-14 11:20:00|23.02|20.84|23.05|20.85|23.17|20.96|22.97|20.78|0
1657797900000|2022-07-14 11:25:00|23.06|20.87|23.1|20.9|23.27|21.05|23.06|20.86|0
1657798200000|2022-07-14 11:30:00|22.98|20.79|23.18|20.97|23.36|21.13|22.88|20.7|0
1657798500000|2022-07-14 11:35:00|23.2|20.99|23.29|21.07|23.37|21.14|23.2|20.99|0
1657798800000|2022-07-14 11:40:00|23.32|21.1|23.34|21.12|23.36|21.14|23.12|20.91|0
1657799100000|2022-07-14 11:45:00|23.35|21.13|23.51|21.27|23.56|21.31|23.19|20.98|0
1657799400000|2022-07-14 11:50:00|23.52|21.28|23.56|21.31|23.58|21.34|23.46|21.22|0
1657799700000|2022-07-14 11:55:00|23.54|21.3|23.56|21.31|23.61|21.36|23.46|21.22|0
1657800000000|2022-07-14 12:00:00|23.54|21.32|23.93|21.66|24|21.72|23.43|21.2|0
1657800300000|2022-07-14 12:05:00|23.94|21.65|23.86|21.59|24.39|22.07|23.59|21.35|0
1657800600000|2022-07-14 12:10:00|23.85|21.57|23.84|21.57|23.99|21.71|23.76|21.49|0
1657800900000|2022-07-14 12:15:00|23.85|21.58|23.74|21.48|23.87|21.6|23.72|21.46|0
1657801200000|2022-07-14 12:20:00|23.75|21.5|23.77|21.51|23.8|21.53|23.61|21.36|0
1657801500000|2022-07-14 12:25:00|23.79|21.52|23.72|21.47|23.84|21.57|23.69|21.44|0
1657801800000|2022-07-14 12:30:00|23.73|21.32|23.19|20.98|24.13|21.84|23.14|20.94|0
1657802100000|2022-07-14 12:35:00|23.21|21|23.12|20.92|23.36|21.13|22.98|20.79|0
1657802400000|2022-07-14 12:40:00|23.09|20.89|23.55|21.31|23.56|21.32|23.09|20.89|0
1657802700000|2022-07-14 12:45:00|23.58|21.33|23.64|21.39|23.76|21.5|23.52|21.28|0
1657803000000|2022-07-14 12:50:00|23.67|21.42|23.55|21.3|23.7|21.44|23.5|21.26|0
1657803300000|2022-07-14 12:55:00|23.56|21.32|23.63|21.38|23.81|21.54|23.52|21.28|0
1657803600000|2022-07-14 13:00:00|23.65|21.4|23.54|21.3|23.76|21.5|23.48|21.25|0
1657803900000|2022-07-14 13:05:00|23.55|21.35|23.87|21.6|23.89|21.61|23.49|21.26|0
1657804200000|2022-07-14 13:10:00|23.85|21.58|24.05|21.76|24.15|21.85|23.57|21.32|0
1657804500000|2022-07-14 13:15:00|24.06|21.77|23.84|21.57|24.06|21.77|23.8|21.54|0
1657804800000|2022-07-14 13:20:00|23.87|21.6|23.77|21.5|23.89|21.61|23.69|21.43|0
1657805100000|2022-07-14 13:25:00|23.78|21.51|23.9|21.62|23.92|21.64|23.65|21.4|0
1657805400000|2022-07-14 13:30:00|23.92|21.64|24.13|21.84|24.29|21.98|23.56|21.32|0
1657805700000|2022-07-14 13:35:00|24.1|21.81|24.64|22.29|24.71|22.35|24.06|21.77|0
1657806000000|2022-07-14 13:40:00|24.72|22.36|24.35|22.03|24.89|22.52|23.97|21.69|0
1657806300000|2022-07-14 13:45:00|24.36|22.04|23.94|21.66|24.38|22.06|23.76|21.5|0
1657806600000|2022-07-14 13:50:00|23.97|21.69|23.84|21.57|24.06|21.77|23.53|21.29|0
1657806900000|2022-07-14 13:55:00|23.81|21.55|24.12|21.82|24.12|21.82|23.7|21.44|0
1657807200000|2022-07-14 14:00:00|24.15|21.85|24.64|22.3|24.66|22.31|24.15|21.85|0
1657807500000|2022-07-14 14:05:00|24.4|22.08|24.62|22.27|24.72|22.37|24.39|22.07|0
1657807800000|2022-07-14 14:10:00|24.64|22.29|24.51|22.17|24.81|22.45|24.47|22.14|0
1657808100000|2022-07-14 14:15:00|24.52|22.19|25.15|22.75|25.24|22.84|24.42|22.09|0
1657808400000|2022-07-14 14:20:00|25.16|22.76|24.84|22.47|25.16|22.76|24.77|22.41|0
1657808700000|2022-07-14 14:25:00|24.88|22.51|24.81|22.45|24.97|22.59|24.69|22.34|0
1657809000000|2022-07-14 14:30:00|24.82|22.46|24.88|22.51|25.06|22.68|24.47|22.14|0
1657809300000|2022-07-14 14:35:00|24.86|22.5|24.54|22.21|24.89|22.52|24.52|22.18|0
1657809600000|2022-07-14 14:40:00|24.56|22.22|24.49|22.16|24.56|22.22|24.28|21.97|0
1657809900000|2022-07-14 14:45:00|24.52|22.18|24.37|22.05|24.69|22.34|24.34|22.02|0
1657810200000|2022-07-14 14:50:00|24.32|22|24.51|22.17|24.93|22.55|24.24|21.93|0
1657810500000|2022-07-14 14:55:00|24.56|22.22|24.86|22.49|24.97|22.59|24.54|22.21|0
1657810800000|2022-07-14 15:00:00|24.73|22.37|24.61|22.26|24.87|22.5|24.31|21.99|0
1657811100000|2022-07-14 15:05:00|24.63|22.29|24.19|21.89|24.65|22.3|24.18|21.88|0
1657811400000|2022-07-14 15:10:00|24.22|21.91|24.35|22.03|24.42|22.1|24.1|21.81|0
1657811700000|2022-07-14 15:15:00|24.37|22.05|24.06|21.77|24.57|22.23|24.05|21.76|0
1657812000000|2022-07-14 15:20:00|24.07|21.78|23.96|21.68|24.16|21.86|23.73|21.47|0
1657812300000|2022-07-14 15:25:00|23.97|21.69|23.84|21.57|24.01|21.72|23.82|21.55|0
1657812600000|2022-07-14 15:30:00|23.87|21.59|24.28|21.97|24.77|22.41|23.77|21.5|0
1657812900000|2022-07-14 15:35:00|24.27|21.96|24.14|21.84|24.45|22.12|24.05|21.76|0
1657813200000|2022-07-14 15:40:00|24.13|21.83|23.38|21.15|24.13|21.83|23.17|20.96|0
1657813500000|2022-07-14 15:45:00|23.4|21.17|23.95|21.67|24.24|21.93|23.33|21.11|0
1657813800000|2022-07-14 15:50:00|23.97|21.68|24|21.72|24.04|21.75|23.76|21.5|0
1657814100000|2022-07-14 15:55:00|23.99|21.7|23.82|21.56|24.08|21.78|23.72|21.47|0
1657814400000|2022-07-14 16:00:00|23.8|21.53|23.89|21.61|24|21.71|23.71|21.45|0
1657814700000|2022-07-14 16:05:00|23.9|21.62|24.13|21.83|24.2|21.9|23.89|21.61|0
1657815000000|2022-07-14 16:10:00|24.1|21.8|23.64|21.39|24.14|21.84|23.57|21.32|0
1657815300000|2022-07-14 16:15:00|23.62|21.37|23.65|21.4|23.87|21.59|23.48|21.24|0
1657815600000|2022-07-14 16:20:00|23.68|21.42|23.83|21.56|23.83|21.56|23.49|21.25|0
1657815900000|2022-07-14 16:25:00|23.85|21.58|24.22|21.91|24.23|21.93|23.83|21.56|0
1657816200000|2022-07-14 16:30:00|24.19|21.89|24.1|21.81|24.19|21.89|23.94|21.66|0
1657816500000|2022-07-14 16:35:00|24.12|21.82|24.08|21.78|24.21|21.91|24.03|21.74|0
1657816800000|2022-07-14 16:40:00|24.06|21.77|24.23|21.92|24.35|22.03|24.06|21.77|0
1657817100000|2022-07-14 16:45:00|24.2|21.9|24.71|22.35|24.72|22.37|24.17|21.86|0
1657817400000|2022-07-14 16:50:00|24.72|22.37|24.04|21.75|24.76|22.4|23.68|21.43|0
1657817700000|2022-07-14 16:55:00|24.02|21.74|23.93|21.65|24.15|21.85|23.91|21.63|0
1657818000000|2022-07-14 17:00:00|23.92|21.64|24.1|21.8|24.18|21.87|23.9|21.62|0
1657818300000|2022-07-14 17:05:00|24.12|21.83|23.92|21.64|24.28|21.97|23.91|21.63|0
1657818600000|2022-07-14 17:10:00|23.93|21.65|24.02|21.73|24.5|22.17|23.93|21.65|0
1657818900000|2022-07-14 17:15:00|24.03|21.74|23.64|21.39|24.14|21.84|23.55|21.31|0
1657819200000|2022-07-14 17:20:00|23.61|21.36|23.72|21.46|23.95|21.67|23.46|21.23|0
1657819500000|2022-07-14 17:25:00|23.74|21.48|23.48|21.24|23.74|21.48|23.44|21.21|0
1657819800000|2022-07-14 17:30:00|23.49|21.25|23.83|21.56|23.85|21.58|23.49|21.25|0
1657820100000|2022-07-14 17:35:00|23.84|21.57|23.54|21.3|23.84|21.57|23.47|21.24|0
1657820400000|2022-07-14 17:40:00|23.52|21.28|23.35|21.12|23.55|21.31|23.29|21.07|0
1657820700000|2022-07-14 17:45:00|23.37|21.15|23.33|21.11|23.6|21.35|23.29|21.07|0
1657821000000|2022-07-14 17:50:00|23.32|21.1|23.43|21.2|23.61|21.36|23.17|20.97|0
1657821300000|2022-07-14 17:55:00|23.38|21.15|23.24|21.03|23.41|21.18|23.18|20.98|0
1657821600000|2022-07-14 18:00:00|23.27|21.05|23.1|20.9|23.32|21.1|23.03|20.84|0
1657821900000|2022-07-14 18:05:00|23.12|20.92|23.09|20.89|23.36|21.13|22.91|20.73|0
1657822200000|2022-07-14 18:10:00|23.13|20.93|23.16|20.96|23.3|21.08|23.08|20.88|0
1657822500000|2022-07-14 18:15:00|23.15|20.95|22.69|20.53|23.23|21.01|22.62|20.46|0
1657822800000|2022-07-14 18:20:00|22.66|20.51|22.81|20.64|23.06|20.86|22.42|20.29|0
1657823100000|2022-07-14 18:25:00|22.77|20.6|22.65|20.49|22.92|20.74|22.61|20.46|0
1657823400000|2022-07-14 18:30:00|22.63|20.48|22.6|20.44|22.75|20.59|22.54|20.39|0
1657823700000|2022-07-14 18:35:00|22.58|20.43|22.52|20.38|22.77|20.6|22.27|20.15|0
1657824000000|2022-07-14 18:40:00|22.51|20.37|22.92|20.73|22.99|20.8|22.51|20.37|0
1657824300000|2022-07-14 18:45:00|22.93|20.74|22.85|20.68|23.05|20.85|22.84|20.67|0
1657824600000|2022-07-14 18:50:00|22.84|20.67|23.01|20.82|23.08|20.89|22.84|20.67|0
1657824900000|2022-07-14 18:55:00|23|20.81|22.78|20.61|23|20.81|22.65|20.49|0
1657825200000|2022-07-14 19:00:00|22.73|20.57|22.84|20.66|22.88|20.7|22.62|20.47|0
1657825500000|2022-07-14 19:05:00|22.85|20.67|22.77|20.6|22.87|20.7|22.27|20.15|0
1657825800000|2022-07-14 19:10:00|22.78|20.61|22.48|20.34|22.8|20.63|22.44|20.31|0
1657826100000|2022-07-14 19:15:00|22.47|20.33|22.53|20.38|22.72|20.55|22.43|20.3|0
1657826400000|2022-07-14 19:20:00|22.5|20.36|22.2|20.09|22.55|20.4|22.18|20.07|0
1657826700000|2022-07-14 19:25:00|22.18|20.07|22.14|20.04|22.33|20.21|22.14|20.04|0
1657827000000|2022-07-14 19:30:00|22.13|20.03|22.36|20.23|22.36|20.23|22.12|20.01|0
1657827300000|2022-07-14 19:35:00|22.42|20.28|22.57|20.42|22.67|20.51|22.36|20.23|0
1657827600000|2022-07-14 19:40:00|22.62|20.46|22.5|20.35|22.67|20.51|22.45|20.31|0
1657827900000|2022-07-14 19:45:00|22.56|20.41|22.54|20.4|22.77|20.6|22.42|20.29|0
1657828200000|2022-07-14 19:50:00|22.46|20.32|22.36|20.23|22.48|20.34|22.32|20.19|0
1657828500000|2022-07-14 19:55:00|22.4|20.27|22.43|20.3|22.54|20.39|22.19|20.07|0
1657828800000|2022-07-14 20:00:00|22.37|20.24|22.18|20.07|22.39|20.25|22.17|20.06|0
1657829100000|2022-07-14 20:05:00|22.17|20.06|22.28|20.16|22.35|20.22|22.17|20.06|0
1657829400000|2022-07-14 20:10:00|22.3|20.18|22.21|20.09|22.39|20.26|22.21|20.09|0
1657829700000|2022-07-14 20:15:00|22.23|20.11|22.35|20.22|22.35|20.22|22.23|20.11|0
1657830000000|2022-07-14 20:20:00|22.36|20.23|22.36|20.23|22.38|20.25|22.31|20.18|0
1657830300000|2022-07-14 20:25:00|22.34|20.22|22.33|20.2|22.36|20.23|22.33|20.2|0
1657830600000|2022-07-14 20:30:00|22.34|20.22|22.35|20.23|22.35|20.23|22.33|20.2|0
1657830900000|2022-07-14 20:35:00|22.34|20.21|22.26|20.14|22.35|20.23|22.25|20.13|0
1657831200000|2022-07-14 20:40:00|22.25|20.13|22.2|20.08|22.26|20.14|22.17|20.06|0
1657831500000|2022-07-14 20:45:00|22.21|20.09|22.22|20.1|22.25|20.13|22.21|20.09|0
1657831800000|2022-07-14 20:50:00|22.21|20.09|22.25|20.14|22.25|20.14|22.2|20.08|0
1657832100000|2022-07-14 20:55:00|22.27|20.15|22.27|20.15|22.31|20.19|22.25|20.14|0
1657832400000|2022-07-14 21:00:00|22.29|20.16|22.31|20.18|22.34|20.21|22.27|20.15|0
1657832700000|2022-07-14 21:05:00|22.32|20.19|22.3|20.18|22.32|20.19|22.3|20.18|0
1657833000000|2022-07-14 21:10:00|22.31|20.19|22.3|20.18|22.31|20.19|22.3|20.18|0
1657833300000|2022-07-14 21:15:00|22.29|20.17|22.29|20.17|22.3|20.18|22.29|20.17|0
1657833600000|2022-07-14 21:20:00|22.3||22.3||22.3||22.29||0
1657833900000|2022-07-14 21:25:00|22.29|20.16|22.29|20.17|22.29|20.17|22.28|20.16|0
1657834200000|2022-07-14 21:30:00||20.16||20.16||20.16||20.16|0
1657834500000|2022-07-14 21:35:00|22.28||22.28||22.28||22.28||0
1657834800000|2022-07-14 21:40:00|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1657835100000|2022-07-14 21:45:00|22.26|20.14|22.25|20.13|22.27|20.15|22.25|20.13|0
1657836000000|2022-07-14 22:00:00|22.2|20.08|22.13|20.02|22.2|20.08|22.04|19.94|0
1657836300000|2022-07-14 22:05:00|22.16|20.05|22.04|19.94|22.19|20.08|22.04|19.94|0
1657836600000|2022-07-14 22:10:00|22.05|19.95|22.07|19.97|22.1|19.99|22.04|19.94|0
1657836900000|2022-07-14 22:15:00|22.05|19.96|21.94|19.85|22.06|19.96|21.94|19.85|0
1657837200000|2022-07-14 22:20:00|21.98|19.88|21.98|19.88|22.07|19.97|21.94|19.85|0
1657837500000|2022-07-14 22:25:00|21.99|19.89|21.96|19.87|21.99|19.89|21.92|19.83|0
1657837800000|2022-07-14 22:30:00|21.95|19.86|21.92|19.83|21.95|19.86|21.9|19.82|0
1657838100000|2022-07-14 22:35:00|21.91|19.82|21.81|19.73|21.93|19.84|21.75|19.68|0
1657838400000|2022-07-14 22:40:00|21.8|19.72|21.76|19.69|21.8|19.72|21.7|19.64|0
1657838700000|2022-07-14 22:45:00|21.77|19.7|21.76|19.69|21.78|19.71|21.72|19.65|0
1657839000000|2022-07-14 22:50:00|21.77|19.7|21.86|19.78|21.88|19.79|21.77|19.7|0
1657839300000|2022-07-14 22:55:00|21.85|19.77|21.85|19.77|21.88|19.79|21.82|19.74|0
1657839600000|2022-07-14 23:00:00|21.84|19.76|21.85|19.77|21.86|19.78|21.83|19.75|0
1657839900000|2022-07-14 23:05:00|21.86|19.78|21.83|19.75|21.86|19.78|21.78|19.71|0
1657840200000|2022-07-14 23:10:00|21.84|19.76|21.89|19.81|21.89|19.81|21.84|19.76|0
1657840500000|2022-07-14 23:15:00|21.88|19.8|21.88|19.8|21.89|19.81|21.87|19.79|0
1657840800000|2022-07-14 23:20:00|21.89|19.81|21.89|19.81|21.89|19.81|21.87|19.79|0
1657841100000|2022-07-14 23:25:00|21.88|19.8|21.82|19.74|21.88|19.8|21.8|19.72|0
1657841400000|2022-07-14 23:30:00|21.8|19.72|21.84|19.76|21.86|19.77|21.8|19.72|0
1657841700000|2022-07-14 23:35:00|21.85|19.77|21.7|19.64|21.85|19.77|21.7|19.64|0
1657842000000|2022-07-14 23:40:00|21.69|19.63|21.69|19.62|21.7|19.64|21.6|19.54|0
1657842300000|2022-07-14 23:45:00|21.68|19.61|21.65|19.59|21.69|19.62|21.64|19.58|0
1657842600000|2022-07-14 23:50:00|21.64|19.58|21.72|19.65|21.73|19.66|21.64|19.58|0
1657842900000|2022-07-14 23:55:00|21.75|19.68|21.53|19.48|21.75|19.68|21.52|19.47|0
1657843200000|2022-07-15 00:00:00|21.54|19.49|21.67|19.61|21.73|19.66|21.51|19.47|0
1657843500000|2022-07-15 00:05:00|21.66|19.6|21.73|19.66|21.79|19.71|21.66|19.6|0
1657843800000|2022-07-15 00:10:00|21.74|19.67|21.83|19.75|21.85|19.77|21.7|19.63|0
1657844100000|2022-07-15 00:15:00|21.81|19.73|21.92|19.83|22|19.9|21.81|19.73|0
1657844400000|2022-07-15 00:20:00|21.95|19.86|22.09|19.99|22.09|19.99|21.91|19.83|0
1657844700000|2022-07-15 00:25:00|22.1|20|22.14|20.03|22.19|20.08|22.04|19.94|0
1657845000000|2022-07-15 00:30:00|22.15|20.04|21.98|19.89|22.17|20.06|21.97|19.88|0
1657845300000|2022-07-15 00:35:00|21.97|19.88|22.07|19.97|22.12|20.01|21.95|19.86|0
1657845600000|2022-07-15 00:40:00|22.06|19.96|22.37|20.24|22.43|20.29|22.06|19.96|0
1657845900000|2022-07-15 00:45:00|22.35|20.23|22.2|20.09|22.4|20.27|22.19|20.08|0
1657846200000|2022-07-15 00:50:00|22.22|20.11|22.27|20.15|22.27|20.15|22.21|20.1|0
1657846500000|2022-07-15 00:55:00|22.26|20.14|22.43|20.3|22.43|20.3|22.23|20.12|0
1657846800000|2022-07-15 01:00:00|22.46|20.32|22.39|20.25|22.49|20.35|22.38|20.25|0
1657847100000|2022-07-15 01:05:00|22.4|20.26|22.43|20.3|22.55|20.4|22.37|20.24|0
1657847400000|2022-07-15 01:10:00|22.44|20.29|22.37|20.24|22.49|20.35|22.37|20.24|0
1657847700000|2022-07-15 01:15:00|22.38|20.25|22.4|20.27|22.41|20.27|22.32|20.2|0
1657848000000|2022-07-15 01:20:00|22.41|20.26|22.3|20.17|22.47|20.33|22.24|20.12|0
1657848300000|2022-07-15 01:25:00|22.31|20.18|22.21|20.1|22.35|20.22|22.18|20.07|0
1657848600000|2022-07-15 01:30:00|22.2|20.08|22.21|20.1|22.22|20.11|22.1|19.99|0
1657848900000|2022-07-15 01:35:00|22.18|20.07|22.18|20.06|22.28|20.16|22.14|20.03|0
1657849200000|2022-07-15 01:40:00|22.16|20.05|22.16|20.05|22.31|20.19|22.14|20.03|0
1657849500000|2022-07-15 01:45:00|22.18|20.06|22.15|20.04|22.2|20.08|22.08|19.98|0
1657849800000|2022-07-15 01:50:00|22.14|20.03|22.06|19.96|22.15|20.04|22|19.9|0
1657850100000|2022-07-15 01:55:00|22.04|19.94|21.97|19.88|22.08|19.98|21.97|19.88|0
1657850400000|2022-07-15 02:00:00|21.98|19.89|21.98|19.89|22.07|19.96|21.95|19.86|0
1657850700000|2022-07-15 02:05:00|21.97|19.88|21.95|19.86|22|19.9|21.92|19.84|0
1657851000000|2022-07-15 02:10:00|21.94|19.85|21.99|19.9|22|19.91|21.91|19.83|0
1657851300000|2022-07-15 02:15:00|21.98|19.89|21.92|19.83|22.02|19.92|21.91|19.82|0
1657851600000|2022-07-15 02:20:00|21.91|19.82|21.93|19.84|21.96|19.87|21.89|19.8|0
1657851900000|2022-07-15 02:25:00|21.94|19.85|21.93|19.84|21.99|19.9|21.93|19.84|0
1657852200000|2022-07-15 02:30:00|21.9|19.81|21.93|19.84|21.95|19.86|21.88|19.8|0
1657852500000|2022-07-15 02:35:00|21.92|19.83|21.99|19.89|22.03|19.94|21.88|19.8|0
1657852800000|2022-07-15 02:40:00|21.98|19.9|21.99|19.9|22|19.9|21.96|19.87|0
1657853100000|2022-07-15 02:45:00|21.97|19.88|22.09|19.99|22.09|19.99|21.97|19.88|0
1657853400000|2022-07-15 02:50:00|22.08|19.98|21.93|19.84|22.08|19.98|21.93|19.84|0
1657853700000|2022-07-15 02:55:00|21.91|19.83|21.9|19.82|21.96|19.87|21.89|19.81|0
1657854000000|2022-07-15 03:00:00|21.91|19.83|21.89|19.8|21.92|19.84|21.87|19.78|0
1657854300000|2022-07-15 03:05:00|21.9|19.81|21.98|19.89|21.98|19.89|21.89|19.8|0
1657854600000|2022-07-15 03:10:00|21.97|19.88|22|19.9|22|19.91|21.91|19.82|0
1657854900000|2022-07-15 03:15:00|21.99|19.91|22.13|20.02|22.13|20.02|21.94|19.85|0
1657855200000|2022-07-15 03:20:00|22.15|20.04|22.04|19.94|22.19|20.08|22.01|19.92|0
1657855500000|2022-07-15 03:25:00|22.03|19.93|22.05|19.95|22.05|19.95|21.94|19.85|0
1657855800000|2022-07-15 03:30:00|22.06|19.96|21.92|19.83|22.06|19.96|21.92|19.83|0
1657856100000|2022-07-15 03:35:00|21.89|19.81|21.9|19.82|21.97|19.88|21.89|19.81|0
1657856400000|2022-07-15 03:40:00|21.92|19.83|21.9|19.81|21.93|19.84|21.88|19.8|0
1657856700000|2022-07-15 03:45:00|21.89|19.8|21.92|19.84|21.98|19.89|21.87|19.79|0
1657857000000|2022-07-15 03:50:00|21.91|19.83|21.88|19.79|21.96|19.87|21.84|19.76|0
1657857300000|2022-07-15 03:55:00|21.89|19.8|21.86|19.78|21.9|19.81|21.84|19.76|0
1657857600000|2022-07-15 04:00:00|21.85|19.77|21.99|19.9|21.99|19.9|21.85|19.77|0
1657857900000|2022-07-15 04:05:00|21.97|19.89|21.98|19.89|22.03|19.93|21.96|19.86|0
1657858200000|2022-07-15 04:10:00|22|19.91|21.95|19.86|22|19.91|21.93|19.84|0
1657858500000|2022-07-15 04:15:00|21.97|19.87|21.95|19.86|21.99|19.89|21.94|19.85|0
1657858800000|2022-07-15 04:20:00|21.94|19.85|21.97|19.88|22|19.9|21.94|19.85|0
1657859100000|2022-07-15 04:25:00|21.98|19.89|21.99|19.89|22|19.9|21.95|19.86|0
1657859400000|2022-07-15 04:30:00|21.98|19.88|21.96|19.87|21.98|19.89|21.93|19.84|0
1657859700000|2022-07-15 04:35:00|21.95|19.86|21.96|19.87|22.02|19.92|21.95|19.86|0
1657860000000|2022-07-15 04:40:00|21.97|19.86|22.01|19.91|22.03|19.93|21.95|19.86|0
1657860300000|2022-07-15 04:45:00|21.99|19.92|22.04|19.94|22.04|19.94|21.98|19.89|0
1657860600000|2022-07-15 04:50:00|22.05|19.95|22.01|19.92|22.09|19.98|22|19.91|0
1657860900000|2022-07-15 04:55:00|22.03|19.93|22.04|19.94|22.06|19.96|22|19.91|0
1657861200000|2022-07-15 05:00:00|22.01|19.92|22.14|20.03|22.14|20.03|21.99|19.9|0
1657861500000|2022-07-15 05:05:00|22.13|20.02|22.15|20.04|22.16|20.05|22.11|20|0
1657861800000|2022-07-15 05:10:00|22.16|20.05|22.19|20.08|22.21|20.09|22.13|20.02|0
1657862100000|2022-07-15 05:15:00|22.2|20.07|22.23|20.11|22.26|20.14|22.19|20.07|0
1657862400000|2022-07-15 05:20:00|22.22|20.1|22.27|20.15|22.28|20.16|22.18|20.07|0
1657862700000|2022-07-15 05:25:00|22.28|20.16|22.3|20.18|22.3|20.18|22.24|20.12|0
1657863000000|2022-07-15 05:30:00|22.32|20.19|22.43|20.29|22.44|20.3|22.29|20.17|0
1657863300000|2022-07-15 05:35:00|22.44|20.3|22.45|20.31|22.45|20.31|22.38|20.24|0
1657863600000|2022-07-15 05:40:00|22.46|20.32|22.43|20.29|22.5|20.36|22.42|20.28|0
1657863900000|2022-07-15 05:45:00|22.44|20.3|22.25|20.13|22.44|20.3|22.25|20.13|0
1657864200000|2022-07-15 05:50:00|22.26|20.14|22.29|20.17|22.29|20.17|22.19|20.08|0
1657864500000|2022-07-15 05:55:00|22.31|20.18|22.23|20.12|22.33|20.2|22.18|20.07|0
1657864800000|2022-07-15 06:00:00|22.26|20.14|22.48|20.34|22.54|20.39|22.18|20.06|0
1657865100000|2022-07-15 06:05:00|22.49|20.35|22.57|20.42|22.82|20.65|22.28|20.16|0
1657865400000|2022-07-15 06:10:00|22.6|20.44|22.46|20.33|22.64|20.48|22.46|20.33|0
1657865700000|2022-07-15 06:15:00|22.48|20.34|22.5|20.36|22.55|20.4|22.45|20.31|0
1657866000000|2022-07-15 06:20:00|22.49|20.35|22.63|20.47|22.68|20.52|22.48|20.34|0
1657866300000|2022-07-15 06:25:00|22.64|20.48|22.68|20.52|22.75|20.58|22.61|20.46|0
1657866600000|2022-07-15 06:30:00|22.69|20.53|22.78|20.61|22.79|20.62|22.6|20.45|0
1657866900000|2022-07-15 06:35:00|22.77|20.6|23.01|20.82|23.02|20.83|22.76|20.59|0
1657867200000|2022-07-15 06:40:00|23.02|20.83|23.02|20.82|23.09|20.9|22.97|20.78|0
1657867500000|2022-07-15 06:45:00|23.01|20.8|23|20.81|23.03|20.84|22.91|20.73|0
1657867800000|2022-07-15 06:50:00|23.01|20.82|23.01|20.82|23.02|20.83|22.95|20.76|0
1657868100000|2022-07-15 06:55:00|23.02|20.83|23.1|20.9|23.1|20.9|22.99|20.8|0
1657868400000|2022-07-15 07:00:00|23.13|20.92|23.14|20.93|23.25|21.03|23.02|20.83|0
1657868700000|2022-07-15 07:05:00|23.1|20.9|23.28|21.07|23.48|21.24|23.1|20.9|0
1657869000000|2022-07-15 07:10:00|23.27|21.06|23.12|20.92|23.31|21.09|23.1|20.9|0
1657869300000|2022-07-15 07:15:00|23.15|20.94|22.78|20.61|23.16|20.95|22.78|20.61|0
1657869600000|2022-07-15 07:20:00|22.75|20.59|22.72|20.56|22.86|20.68|22.66|20.5|0
1657869900000|2022-07-15 07:25:00|22.69|20.53|22.68|20.52|22.72|20.55|22.54|20.39|0
1657870200000|2022-07-15 07:30:00|22.67|20.51|22.74|20.58|22.79|20.62|22.58|20.43|0
1657870500000|2022-07-15 07:35:00|22.76|20.59|22.59|20.44|22.77|20.6|22.54|20.39|0
1657870800000|2022-07-15 07:40:00|22.62|20.47|22.72|20.56|22.77|20.6|22.61|20.45|0
1657871100000|2022-07-15 07:45:00|22.73|20.57|22.82|20.65|22.82|20.65|22.67|20.51|0
1657871400000|2022-07-15 07:50:00|22.84|20.66|22.89|20.71|22.94|20.75|22.8|20.63|0
1657871700000|2022-07-15 07:55:00|22.9|20.72|22.79|20.62|22.9|20.72|22.72|20.56|0
1657872000000|2022-07-15 08:00:00|22.77|20.61|23.05|20.85|23.05|20.86|22.75|20.58|0
1657872300000|2022-07-15 08:05:00|23|20.81|22.9|20.72|23.03|20.83|22.87|20.69|0
1657872600000|2022-07-15 08:10:00|22.93|20.74|22.71|20.55|22.93|20.74|22.62|20.47|0
1657872900000|2022-07-15 08:15:00|22.7|20.54|22.74|20.57|22.81|20.64|22.66|20.51|0
1657873200000|2022-07-15 08:20:00|22.72|20.55|22.59|20.44|22.8|20.63|22.58|20.43|0
1657873500000|2022-07-15 08:25:00|22.6|20.45|22.49|20.35|22.62|20.46|22.49|20.35|0
1657873800000|2022-07-15 08:30:00|22.47|20.33|22.5|20.36|22.54|20.39|22.41|20.28|0
1657874100000|2022-07-15 08:35:00|22.51|20.37|22.47|20.33|22.52|20.37|22.41|20.28|0
1657874400000|2022-07-15 08:40:00|22.46|20.32|22.2|20.08|22.46|20.32|22.17|20.06|0
1657874700000|2022-07-15 08:45:00|22.18|20.07|22.03|19.93|22.25|20.13|22.02|19.92|0
1657875000000|2022-07-15 08:50:00|22.02|19.92|21.98|19.89|22.05|19.95|21.89|19.81|0
1657875300000|2022-07-15 08:55:00|21.97|19.88|22.16|20.05|22.17|20.06|21.96|19.87|0
1657875600000|2022-07-15 09:00:00|22.17|20.06|22.09|19.98|22.17|20.06|22.05|19.95|0
1657875900000|2022-07-15 09:05:00|22.07|19.97|21.97|19.88|22.07|19.97|21.94|19.85|0
1657876200000|2022-07-15 09:10:00|21.95|19.86|21.98|19.88|21.99|19.9|21.87|19.79|0
1657876500000|2022-07-15 09:15:00|21.95|19.86|22.06|19.96|22.08|19.97|21.93|19.84|0
1657876800000|2022-07-15 09:20:00|22.08|19.98|22.22|20.11|22.23|20.12|22.06|19.96|0
1657877100000|2022-07-15 09:25:00|22.23|20.12|22.15|20.04|22.23|20.12|22.11|20|0
1657877400000|2022-07-15 09:30:00|22.16|20.05|22.03|19.93|22.17|20.06|22.03|19.93|0
1657877700000|2022-07-15 09:35:00|22.04|19.94|22.05|19.95|22.17|20.06|22.04|19.94|0
1657878000000|2022-07-15 09:40:00|22.04|19.94|22.12|20.02|22.15|20.04|22.04|19.94|0
1657878300000|2022-07-15 09:45:00|22.11|20|22.26|20.14|22.26|20.14|22.1|19.99|0
1657878600000|2022-07-15 09:50:00|22.25|20.13|22.34|20.22|22.36|20.23|22.24|20.12|0
1657878900000|2022-07-15 09:55:00|22.36|20.23|22.24|20.12|22.36|20.23|22.16|20.05|0
1657879200000|2022-07-15 10:00:00|22.26|20.14|22.27|20.15|22.39|20.26|22.24|20.12|0
1657879500000|2022-07-15 10:05:00|22.28|20.16|22.29|20.17|22.36|20.23|22.26|20.14|0
1657879800000|2022-07-15 10:10:00|22.33|20.2|22.29|20.17|22.34|20.21|22.26|20.14|0
1657880100000|2022-07-15 10:15:00|22.3|20.18|22.33|20.2|22.34|20.21|22.26|20.14|0
1657880400000|2022-07-15 10:20:00|22.34|20.21|22.18|20.07|22.35|20.22|22.08|19.98|0
1657880700000|2022-07-15 10:25:00|22.19|20.08|22.1|20|22.21|20.1|22.08|19.97|0
1657881000000|2022-07-15 10:30:00|22.11|20.02|22.22|20.1|22.22|20.1|22.07|19.96|0
1657881300000|2022-07-15 10:35:00|22.21|20.09|22.18|20.07|22.26|20.14|22.18|20.07|0
1657881600000|2022-07-15 10:40:00|22.19|20.06|22.17|20.06|22.23|20.11|22.16|20.05|0
1657881900000|2022-07-15 10:45:00|22.19|20.07|22.06|19.96|22.2|20.08|22.05|19.95|0
1657882200000|2022-07-15 10:50:00|22.07|19.97|22.1|19.99|22.14|20.03|22.05|19.95|0
1657882500000|2022-07-15 10:55:00|22.09|19.98|22.12|20.01|22.16|20.05|22.07|19.97|0
1657882800000|2022-07-15 11:00:00|22.1|20|22.01|19.91|22.13|20.02|21.96|19.87|0
1657883100000|2022-07-15 11:05:00|22.02|19.92|22.01|19.91|22.06|19.96|21.95|19.86|0
1657883400000|2022-07-15 11:10:00|22.02|19.92|21.9|19.82|22.06|19.96|21.88|19.8|0
1657883700000|2022-07-15 11:15:00|21.92|19.83|21.98|19.89|21.99|19.89|21.92|19.83|0
1657884000000|2022-07-15 11:20:00|21.97|19.88|21.87|19.78|22|19.9|21.82|19.74|0
1657884300000|2022-07-15 11:25:00|21.86|19.77|21.89|19.8|21.9|19.82|21.8|19.72|0
1657884600000|2022-07-15 11:30:00|21.88|19.79|21.82|19.74|21.89|19.8|21.81|19.73|0
1657884900000|2022-07-15 11:35:00|21.83|19.75|21.92|19.83|21.93|19.84|21.81|19.73|0
1657885200000|2022-07-15 11:40:00|21.91|19.82|22.06|19.96|22.07|19.97|21.91|19.82|0
1657885500000|2022-07-15 11:45:00|22.07|19.97|21.95|19.86|22.08|19.98|21.95|19.86|0
1657885800000|2022-07-15 11:50:00|21.97|19.87|22.02|19.93|22.05|19.95|21.97|19.87|0
1657886100000|2022-07-15 11:55:00|22.03|19.94|22.19|20.07|22.19|20.07|22.01|19.91|0
1657886400000|2022-07-15 12:00:00|22.17|20.06|22.16|20.05|22.18|20.07|22.06|19.96|0
1657886700000|2022-07-15 12:05:00|22.18|20.07|22.18|20.07|22.23|20.11|22.13|20.02|0
1657887000000|2022-07-15 12:10:00|22.17|20.06|22.18|20.07|22.27|20.15|22.17|20.06|0
1657887300000|2022-07-15 12:15:00|22.19|20.08|22.33|20.21|22.38|20.25|22.17|20.06|0
1657887600000|2022-07-15 12:20:00|22.36|20.23|22.41|20.28|22.5|20.36|22.35|20.22|0
1657887900000|2022-07-15 12:25:00|22.4|20.27|22.14|20.03|22.4|20.27|21.71|19.65|0
1657888200000|2022-07-15 12:30:00|22.2|20.08|22.3|20.17|22.68|20.52|22.02|19.92|0
1657888500000|2022-07-15 12:35:00|22.32|20.19|21.58|19.53|22.37|20.24|21.58|19.53|0
1657888800000|2022-07-15 12:40:00|21.57|19.52|21.55|19.5|21.71|19.64|21.51|19.47|0
1657889100000|2022-07-15 12:45:00|21.52|19.47|20.87|18.88|21.56|19.51|20.83|18.84|0
1657889400000|2022-07-15 12:50:00|20.89|18.9|20.68|18.71|20.9|18.91|20.57|18.61|0
1657889700000|2022-07-15 12:55:00|20.69|18.72|21.39|19.35|22.04|19.94|20.59|18.63|0
1657890000000|2022-07-15 13:00:00|21.4|19.36|21.38|19.34|21.43|19.39|21.15|19.14|0
1657890300000|2022-07-15 13:05:00|21.39|19.35|21.16|19.15|21.4|19.36|21.06|19.06|0
1657890600000|2022-07-15 13:10:00|21.17|19.16|21.37|19.33|21.42|19.38|21.17|19.16|0
1657890900000|2022-07-15 13:15:00|21.36|19.34|21.41|19.37|21.5|19.45|21.36|19.33|0
1657891200000|2022-07-15 13:20:00|21.39|19.36|21.37|19.34|21.52|19.47|21.36|19.33|0
1657891500000|2022-07-15 13:25:00|21.34|19.31|20.96|18.96|21.34|19.31|20.93|18.93|0
1657891800000|2022-07-15 13:30:00|20.94|18.94|20.98|18.98|21.3|19.27|20.69|18.72|0
1657892100000|2022-07-15 13:35:00|20.89|18.9|21.21|19.19|21.29|19.26|20.78|18.8|0
1657892400000|2022-07-15 13:40:00|21.16|19.15|21.2|19.18|21.39|19.35|21.14|19.13|0
1657892700000|2022-07-15 13:45:00|21.16|19.15|21.24|19.22|22.04|19.94|21.09|19.09|0
1657893000000|2022-07-15 13:50:00|21.26|19.24|21.58|19.52|21.65|19.58|21.22|19.2|0
1657893300000|2022-07-15 13:55:00|21.62|19.56|21.22|19.2|21.69|19.63|21.17|19.15|0
1657893600000|2022-07-15 14:00:00|20.88|18.89|20.65|18.68|20.89|18.9|20.2|18.27|0
1657893900000|2022-07-15 14:05:00|20.67|18.7|20.74|18.76|21|19|20.53|18.58|0
1657894200000|2022-07-15 14:10:00|20.73|18.75|20.65|18.68|20.86|18.87|20.51|18.55|0
1657894500000|2022-07-15 14:15:00|20.66|18.69|20.57|18.61|20.78|18.8|20.51|18.55|0
1657894800000|2022-07-15 14:20:00|20.55|18.59|20.43|18.48|21|19|20.4|18.45|0
1657895100000|2022-07-15 14:25:00|20.4|18.45|20.05|18.14|20.53|18.58|20.02|18.11|0
1657895400000|2022-07-15 14:30:00|20.02|18.11|20.49|18.54|21.39|19.35|20.01|18.1|0
1657895700000|2022-07-15 14:35:00|20.47|18.52|20.68|18.71|20.7|18.73|20.41|18.47|0
1657896000000|2022-07-15 14:40:00|20.65|18.68|20.84|18.86|20.84|18.86|20.59|18.63|0
1657896300000|2022-07-15 14:45:00|20.85|18.87|20.82|18.84|21.02|19.02|20.76|18.78|0
1657896600000|2022-07-15 14:50:00|20.85|18.87|20.83|18.85|20.93|18.94|20.76|18.79|0
1657896900000|2022-07-15 14:55:00|20.86|18.88|20.65|18.69|20.9|18.91|20.6|18.64|0
1657897200000|2022-07-15 15:00:00|20.67|18.7|20.12|18.2|20.7|18.73|20.08|18.16|0
1657897500000|2022-07-15 15:05:00|20.11|18.19|19.88|17.99|20.18|18.26|19.83|17.94|0
1657897800000|2022-07-15 15:10:00|19.85|17.96|19.87|17.98|20.02|18.11|19.85|17.96|0
1657898100000|2022-07-15 15:15:00|19.85|17.96|19.9|18.01|19.93|18.04|19.76|17.87|0
1657898400000|2022-07-15 15:20:00|19.89|18|19.83|17.94|19.89|18|19.76|17.87|0
1657898700000|2022-07-15 15:25:00|19.96|18.06|20.04|18.13|20.05|18.14|19.93|18.03|0
1657899000000|2022-07-15 15:30:00|20.05|18.14|20.07|18.16|20.19|18.27|19.92|18.03|0
1657899300000|2022-07-15 15:35:00|20.06|18.15|19.95|18.05|20.13|18.21|19.91|18.02|0
1657899600000|2022-07-15 15:40:00|19.98|18.07|20|18.09|20.08|18.17|19.93|18.03|0
1657899900000|2022-07-15 15:45:00|19.99|18.08|19.97|18.07|20.07|18.16|19.87|17.98|0
1657900200000|2022-07-15 15:50:00|20.01|18.1|20.13|18.21|20.13|18.21|20.01|18.1|0
1657900500000|2022-07-15 15:55:00|20.16|18.24|20.21|18.28|20.24|18.31|20.09|18.18|0
1657900800000|2022-07-15 16:00:00|20.23|18.3|20.15|18.23|20.31|18.38|20.11|18.19|0
1657901100000|2022-07-15 16:05:00|20.16|18.24|20.39|18.44|20.42|18.47|20.16|18.24|0
1657901400000|2022-07-15 16:10:00|20.4|18.45|20.37|18.43|20.49|18.54|20.31|18.37|0
1657901700000|2022-07-15 16:15:00|20.39|18.45|20.24|18.32|20.44|18.49|20.24|18.32|0
1657902000000|2022-07-15 16:20:00|20.25|18.33|20.1|18.18|20.31|18.37|19.99|18.09|0
1657902300000|2022-07-15 16:25:00|20.11|18.19|20.07|18.16|20.14|18.23|20.02|18.12|0
1657902600000|2022-07-15 16:30:00|20.08|18.17|20.2|18.28|20.29|18.36|20.03|18.12|0
1657902900000|2022-07-15 16:35:00|20.22|18.3|20.19|18.27|20.27|18.34|20.15|18.23|0
1657903200000|2022-07-15 16:40:00|20.2|18.28|20.13|18.21|20.32|18.38|20.09|18.18|0
1657903500000|2022-07-15 16:45:00|20.14|18.22|20.03|18.12|20.15|18.23|20|18.09|0
1657903800000|2022-07-15 16:50:00|20.02|18.11|20.13|18.22|20.18|18.25|20|18.09|0
1657904100000|2022-07-15 16:55:00|20.12|18.21|19.97|18.07|20.17|18.24|19.96|18.06|0
1657904400000|2022-07-15 17:00:00|19.96|18.06|19.87|17.98|19.97|18.07|19.87|17.98|0
1657904700000|2022-07-15 17:05:00|19.86|17.97|19.78|17.9|19.89|17.99|19.77|17.89|0
1657905000000|2022-07-15 17:10:00|19.79|17.91|19.78|17.9|19.82|17.94|19.75|17.87|0
1657905300000|2022-07-15 17:15:00|19.81|17.93|19.8|17.92|19.88|17.98|19.78|17.9|0
1657905600000|2022-07-15 17:20:00|19.79|17.91|19.78|17.9|19.86|17.97|19.77|17.89|0
1657905900000|2022-07-15 17:25:00|19.77|17.89|19.61|17.74|19.79|17.9|19.61|17.74|0
1657906200000|2022-07-15 17:30:00|19.62|17.75|19.59|17.72|19.67|17.8|19.56|17.7|0
1657906500000|2022-07-15 17:35:00|19.6|17.73|19.56|17.69|19.64|17.77|19.56|17.69|0
1657906800000|2022-07-15 17:40:00|19.55|17.68|19.64|17.77|19.66|17.79|19.55|17.68|0
1657907100000|2022-07-15 17:45:00|19.65|17.78|19.7|17.82|19.7|17.82|19.61|17.74|0
1657907400000|2022-07-15 17:50:00|19.71|17.83|19.86|17.97|19.86|17.97|19.66|17.79|0
1657907700000|2022-07-15 17:55:00|19.87|17.98|19.78|17.9|19.89|17.99|19.76|17.88|0
1657908000000|2022-07-15 18:00:00|19.77|17.89|19.93|18.03|19.97|18.07|19.75|17.87|0
1657908300000|2022-07-15 18:05:00|19.92|18.02|19.83|17.94|19.94|18.04|19.83|17.94|0
1657908600000|2022-07-15 18:10:00|19.81|17.92|19.75|17.87|19.89|18|19.75|17.87|0
1657908900000|2022-07-15 18:15:00|19.74|17.86|19.69|17.82|19.78|17.9|19.68|17.81|0
1657909200000|2022-07-15 18:20:00|19.68|17.81|19.79|17.91|19.88|17.99|19.68|17.81|0
1657909500000|2022-07-15 18:25:00|19.78|17.9|19.74|17.86|19.9|18.01|19.73|17.85|0
1657909800000|2022-07-15 18:30:00|19.73|17.85|19.75|17.87|19.8|17.91|19.7|17.83|0
1657910100000|2022-07-15 18:35:00|19.76|17.88|19.77|17.89|19.81|17.92|19.74|17.86|0
1657910400000|2022-07-15 18:40:00|19.76|17.88|19.65|17.78|19.78|17.9|19.65|17.78|0
1657910700000|2022-07-15 18:45:00|19.64|17.77|19.53|17.67|19.64|17.77|19.53|17.67|0
1657911000000|2022-07-15 18:50:00|19.54|17.68|19.59|17.73|19.64|17.77|19.53|17.67|0
1657911300000|2022-07-15 18:55:00|19.6|17.72|19.71|17.83|19.73|17.85|19.59|17.72|0
1657911600000|2022-07-15 19:00:00|19.74|17.86|19.67|17.8|19.81|17.92|19.67|17.8|0
1657911900000|2022-07-15 19:05:00|19.68|17.81|19.62|17.75|19.73|17.85|19.61|17.74|0
1657912200000|2022-07-15 19:10:00|19.63|17.76|19.72|17.85|19.73|17.86|19.59|17.72|0
1657912500000|2022-07-15 19:15:00|19.71|17.84|19.72|17.84|19.74|17.86|19.62|17.75|0
1657912800000|2022-07-15 19:20:00|19.71|17.83|19.8|17.91|19.8|17.91|19.63|17.76|0
1657913100000|2022-07-15 19:25:00|19.83|17.94|19.77|17.89|19.83|17.94|19.73|17.85|0
1657913400000|2022-07-15 19:30:00|19.78|17.9|19.94|18.04|19.99|18.09|19.75|17.87|0
1657913700000|2022-07-15 19:35:00|19.93|18.03|19.9|18|20|18.1|19.79|17.91|0
1657914000000|2022-07-15 19:40:00|19.91|18.01|19.7|17.82|19.93|18.03|19.7|17.82|0
1657914300000|2022-07-15 19:45:00|19.71|17.83|19.85|17.96|19.86|17.97|19.68|17.8|0
1657914600000|2022-07-15 19:50:00|19.81|17.92|19.71|17.83|20.01|18.11|19.71|17.83|0
1657914900000|2022-07-15 19:55:00|19.68|17.81|19.36|17.52|19.68|17.81|19.34|17.5|0
1657915200000|2022-07-15 20:00:00|19.43|17.58|19.4|17.55|19.52|17.66|19.38|17.54|0
1657915500000|2022-07-15 20:05:00|19.42|17.57|19.39|17.54|19.44|17.59|19.39|17.54|0
1657915800000|2022-07-15 20:10:00|19.38|17.53|19.43|17.58|19.44|17.59|19.35|17.51|0
1658103300000|2022-07-18 00:15:00|19.02|17.21|19.03|17.21|19.06|17.24|19.02|17.21|0
1658103600000|2022-07-18 00:20:00|19.02|17.22|19|17.19|19.05|17.23|19|17.19|0
1658103900000|2022-07-18 00:25:00|18.99|17.2|18.97|17.17|19.02|17.2|18.97|17.17|0
1658104200000|2022-07-18 00:30:00|18.98|17.18|19.04|17.23|19.05|17.23|18.97|17.16|0
1658104500000|2022-07-18 00:35:00|19.03|17.22|19.18|17.35|19.19|17.36|19|17.19|0
1658104800000|2022-07-18 00:40:00|19.16|17.34|19.2|17.38|19.24|17.4|19.13|17.31|0
1658105100000|2022-07-18 00:45:00|19.19|17.37|19.2|17.37|19.2|17.38|19.15|17.33|0
1658105400000|2022-07-18 00:50:00|19.21|17.38|19.23|17.4|19.25|17.42|19.19|17.37|0
1658105700000|2022-07-18 00:55:00|19.24|17.41|19.19|17.36|19.24|17.41|19.15|17.33|0
1658106000000|2022-07-18 01:00:00|19.18|17.35|19.11|17.29|19.19|17.36|19.11|17.29|0
1658106300000|2022-07-18 01:05:00|19.12|17.3|19.11|17.29|19.17|17.34|19.1|17.28|0
1658106600000|2022-07-18 01:10:00|19.1|17.28|19.11|17.29|19.18|17.35|19.1|17.28|0
1658106900000|2022-07-18 01:15:00|19.1|17.28|18.96|17.16|19.11|17.29|18.96|17.16|0
1658107200000|2022-07-18 01:20:00|18.97|17.17|18.91|17.11|19|17.19|18.89|17.09|0
1658107500000|2022-07-18 01:25:00|18.9|17.1|18.94|17.14|18.95|17.15|18.87|17.07|0
1658107800000|2022-07-18 01:30:00|18.93|17.12|18.92|17.12|19|17.19|18.92|17.12|0
1658108100000|2022-07-18 01:35:00|18.91|17.11|19.08|17.26|19.11|17.29|18.91|17.11|0
1658108400000|2022-07-18 01:40:00|19.09|17.27|19.05|17.23|19.1|17.28|19.02|17.21|0
1658108700000|2022-07-18 01:45:00|19.04|17.24|18.98|17.17|19.07|17.25|18.97|17.16|0
1658109000000|2022-07-18 01:50:00|18.97|17.16|18.94|17.13|18.97|17.16|18.92|17.11|0
1658109300000|2022-07-18 01:55:00|18.95|17.14|18.94|17.14|18.97|17.16|18.93|17.13|0
1658109600000|2022-07-18 02:00:00|18.93|17.13|18.96|17.15|18.96|17.16|18.9|17.1|0
1658109900000|2022-07-18 02:05:00|18.97|17.16|18.97|17.16|18.98|17.18|18.95|17.14|0
1658110200000|2022-07-18 02:10:00|18.96|17.15|18.97|17.16|18.99|17.18|18.92|17.12|0
1658110500000|2022-07-18 02:15:00|18.96|17.15|18.93|17.13|18.96|17.15|18.9|17.1|0
1658110800000|2022-07-18 02:20:00|18.92|17.12|18.95|17.14|18.97|17.16|18.91|17.1|0
1658111100000|2022-07-18 02:25:00|18.96|17.15|19.01|17.2|19.02|17.21|18.93|17.13|0
1658111400000|2022-07-18 02:30:00|19|17.19|18.94|17.14|19|17.19|18.93|17.12|0
1658111700000|2022-07-18 02:35:00|18.93|17.13|18.93|17.13|19.02|17.21|18.88|17.08|0
1658112000000|2022-07-18 02:40:00|18.94|17.14|18.9|17.1|18.95|17.15|18.88|17.09|0
1658112300000|2022-07-18 02:45:00|18.91|17.11|18.9|17.1|18.95|17.14|18.88|17.08|0
1658112600000|2022-07-18 02:50:00|18.88|17.08|18.89|17.09|18.91|17.11|18.86|17.07|0
1658112900000|2022-07-18 02:55:00|18.88|17.08|18.86|17.06|18.89|17.09|18.85|17.06|0
1658113200000|2022-07-18 03:00:00|18.87|17.07|18.8|17.01|18.87|17.07|18.78|16.99|0
1658113500000|2022-07-18 03:05:00|18.79|17|18.71|16.93|18.79|17|18.7|16.92|0
1658113800000|2022-07-18 03:10:00|18.7|16.92|18.71|16.93|18.73|16.94|18.65|16.87|0
1658114100000|2022-07-18 03:15:00|18.7|16.92|18.67|16.89|18.7|16.92|18.66|16.88|0
1658114400000|2022-07-18 03:20:00|18.68|16.9|19.12|17.3|19.22|17.39|18.68|16.9|0
1658114700000|2022-07-18 03:25:00|19.11|17.29|19.11|17.29|19.14|17.32|19.09|17.27|0
1658115000000|2022-07-18 03:30:00|19.12|17.3|19.13|17.31|19.17|17.34|19.1|17.28|0
1658115300000|2022-07-18 03:35:00|19.14|17.32|19.12|17.3|19.19|17.36|19.1|17.28|0
1658115600000|2022-07-18 03:40:00|19.11|17.29|19.16|17.33|19.17|17.35|19.1|17.28|0
1658115900000|2022-07-18 03:45:00|19.15|17.32|19.17|17.34|19.17|17.34|19.14|17.31|0
1658116200000|2022-07-18 03:50:00|19.16|17.35|19.14|17.32|19.18|17.35|19.12|17.3|0
1658116500000|2022-07-18 03:55:00|19.15|17.3|19.14|17.32|19.15|17.33|19.11|17.29|0
1658116800000|2022-07-18 04:00:00|19.13|17.31|19.09|17.27|19.13|17.31|19.08|17.27|0
1658117100000|2022-07-18 04:05:00|19.1|17.28|19.1|17.28|19.12|17.3|19.09|17.27|0
1658117400000|2022-07-18 04:10:00|19.09|17.27|19.13|17.31|19.13|17.31|19.08|17.26|0
1658117700000|2022-07-18 04:15:00|19.14|17.32|19.14|17.32|19.15|17.33|19.13|17.31|0
1658118000000|2022-07-18 04:20:00|19.15|17.33|19.2|17.37|19.2|17.37|19.14|17.32|0
1658118300000|2022-07-18 04:25:00|19.21|17.38|19.17|17.35|19.24|17.41|19.17|17.35|0
1658118600000|2022-07-18 04:30:00|19.18|17.34|19.19|17.36|19.2|17.37|19.17|17.34|0
1658118900000|2022-07-18 04:35:00|19.18|17.35|19.13|17.3|19.18|17.36|19.13|17.3|0
1658119200000|2022-07-18 04:40:00|19.14|17.31|19.12|17.3|19.16|17.33|19.12|17.3|0
1658119500000|2022-07-18 04:45:00|19.11|17.29|19.13|17.31|19.14|17.32|19.1|17.28|0
1658119800000|2022-07-18 04:50:00|19.14|17.32|19.1|17.28|19.14|17.32|19.09|17.27|0
1658120100000|2022-07-18 04:55:00|19.11|17.29|19.06|17.24|19.12|17.3|19.04|17.23|0
1658120400000|2022-07-18 05:00:00|19.04|17.23|19.14|17.32|19.16|17.34|19.03|17.22|0
1658120700000|2022-07-18 05:05:00|19.13|17.31|19.16|17.33|19.16|17.34|19.11|17.29|0
1658121000000|2022-07-18 05:10:00|19.15|17.32|19.14|17.32|19.17|17.34|19.13|17.31|0
1658121300000|2022-07-18 05:15:00|19.13|17.31|19.16|17.34|19.16|17.34|19.1|17.28|0
1658121600000|2022-07-18 05:20:00|19.17|17.35|19.1|17.28|19.17|17.35|19.1|17.28|0
1658121900000|2022-07-18 05:25:00|19.09|17.27|19.05|17.24|19.11|17.29|19.05|17.24|0
1658122200000|2022-07-18 05:30:00|19.06|17.23|19|17.19|19.07|17.26|19|17.19|0
1658122500000|2022-07-18 05:35:00|18.99|17.18|18.95|17.15|19.04|17.23|18.9|17.1|0
1658122800000|2022-07-18 05:40:00|18.96|17.16|18.91|17.11|18.98|17.17|18.91|17.1|0
1658123100000|2022-07-18 05:45:00|18.9|17.1|18.86|17.07|18.93|17.12|18.86|17.06|0
1658123400000|2022-07-18 05:50:00|18.87|17.08|18.92|17.12|18.92|17.12|18.86|17.06|0
1658123700000|2022-07-18 05:55:00|18.91|17.11|18.88|17.08|18.93|17.13|18.87|17.07|0
1658124000000|2022-07-18 06:00:00|18.89|17.09|18.97|17.16|18.97|17.16|18.77|16.98|0
1658124300000|2022-07-18 06:05:00|18.98|17.17|18.96|17.16|18.98|17.17|18.89|17.09|0
1658124600000|2022-07-18 06:10:00|18.97|17.17|19.01|17.2|19.02|17.21|18.96|17.16|0
1658124900000|2022-07-18 06:15:00|19.04|17.23|18.97|17.17|19.04|17.23|18.94|17.14|0
1658125200000|2022-07-18 06:20:00|18.96|17.16|18.95|17.15|19.02|17.21|18.95|17.14|0
1658125500000|2022-07-18 06:25:00|18.96|17.16|18.95|17.15|19.03|17.22|18.95|17.15|0
1658125800000|2022-07-18 06:30:00|18.96|17.17|18.95|17.14|19.02|17.21|18.9|17.1|0
1658126100000|2022-07-18 06:35:00|18.94|17.13|18.95|17.14|18.97|17.16|18.88|17.08|0
1658126400000|2022-07-18 06:40:00|18.96|17.15|18.85|17.05|18.96|17.15|18.83|17.03|0
1658126700000|2022-07-18 06:45:00|18.84|17.04|18.81|17.02|18.84|17.04|18.76|16.97|0
1658127000000|2022-07-18 06:50:00|18.82|17.03|18.79|17|18.84|17.04|18.75|16.96|0
1658127300000|2022-07-18 06:55:00|18.8|17.01|18.71|16.93|18.81|17.01|18.71|16.93|0
1658127600000|2022-07-18 07:00:00|18.78|16.99|18.9|17.1|18.9|17.1|18.72|16.94|0
1658127900000|2022-07-18 07:05:00|18.89|17.09|18.78|16.99|18.91|17.11|18.72|16.94|0
1658128200000|2022-07-18 07:10:00|18.77|16.98|18.7|16.92|18.81|17.02|18.68|16.9|0
1658128500000|2022-07-18 07:15:00|18.71|16.93|18.58|16.81|18.71|16.93|18.55|16.79|0
1658128800000|2022-07-18 07:20:00|18.6|16.83|18.53|16.77|18.64|16.87|18.49|16.73|0
1658129100000|2022-07-18 07:25:00|18.54|16.78|18.53|16.77|18.63|16.86|18.52|16.76|0
1658129400000|2022-07-18 07:30:00|18.52|16.76|18.37|16.62|18.54|16.77|18.35|16.61|0
1658129700000|2022-07-18 07:35:00|18.38|16.63|18.37|16.62|18.39|16.64|18.31|16.57|0
1658130000000|2022-07-18 07:40:00|18.38|16.63|18.34|16.59|18.4|16.65|18.26|16.52|0
1658130300000|2022-07-18 07:45:00|18.35|16.6|18.37|16.62|18.41|16.65|18.32|16.58|0
1658130600000|2022-07-18 07:50:00|18.38|16.63|18.46|16.7|18.47|16.71|18.36|16.61|0
1658130900000|2022-07-18 07:55:00|18.45|16.69|18.44|16.68|18.48|16.72|18.44|16.68|0
1658131200000|2022-07-18 08:00:00|18.43|16.67|18.42|16.66|18.5|16.74|18.38|16.63|0
1658131500000|2022-07-18 08:05:00|18.41|16.65|18.77|16.98|19.96|18.06|18.41|16.65|0
1658131800000|2022-07-18 08:10:00|18.79|17|18.76|16.98|18.85|17.05|18.76|16.97|0
1658132100000|2022-07-18 08:15:00|18.77|16.99|18.79|17|18.81|17.02|18.76|16.97|0
1658132400000|2022-07-18 08:20:00|18.8|17.01|18.66|16.88|18.81|17.02|18.66|16.88|0
1658132700000|2022-07-18 08:25:00|18.65|16.87|18.46|16.7|18.65|16.87|18.42|16.67|0
1658133000000|2022-07-18 08:30:00|18.45|16.69|18.44|16.69|18.51|16.75|18.39|16.64|0
1658133300000|2022-07-18 08:35:00|18.43|16.68|18.47|16.71|18.54|16.77|18.43|16.68|0
1658133600000|2022-07-18 08:40:00|18.48|16.72|18.5|16.74|18.5|16.74|18.41|16.66|0
1658133900000|2022-07-18 08:45:00|18.49|16.73|18.48|16.72|18.53|16.77|18.46|16.7|0
1658134200000|2022-07-18 08:50:00|18.49|16.73|18.42|16.67|18.5|16.74|18.41|16.66|0
1658134500000|2022-07-18 08:55:00|18.43|16.66|18.37|16.62|18.43|16.66|18.34|16.59|0
1658134800000|2022-07-18 09:00:00|18.38|16.63|18.43|16.67|18.43|16.67|18.35|16.61|0
1658135100000|2022-07-18 09:05:00|18.42|16.66|18.52|16.76|18.55|16.79|18.41|16.65|0
1658135400000|2022-07-18 09:10:00|18.53|16.77|18.47|16.71|18.53|16.77|18.47|16.71|0
1658135700000|2022-07-18 09:15:00|18.48|16.72|18.45|16.69|18.53|16.77|18.43|16.68|0
1658136000000|2022-07-18 09:20:00|18.44|16.68|18.39|16.64|18.44|16.69|18.38|16.63|0
1658136300000|2022-07-18 09:25:00|18.38|16.63|18.55|16.78|18.56|16.79|18.38|16.63|0
1658136600000|2022-07-18 09:30:00|18.53|16.79|18.59|16.82|18.61|16.84|18.52|16.75|0
1658136900000|2022-07-18 09:35:00|18.58|16.81|18.56|16.8|18.6|16.83|18.54|16.77|0
1658137200000|2022-07-18 09:40:00|18.55|16.79|18.57|16.8|18.62|16.85|18.54|16.77|0
1658137500000|2022-07-18 09:45:00|18.58|16.81|18.66|16.88|18.66|16.88|18.58|16.81|0
1658137800000|2022-07-18 09:50:00|18.67|16.89|18.68|16.9|18.69|16.91|18.65|16.87|0
1658138100000|2022-07-18 09:55:00|18.67|16.89|18.61|16.84|18.67|16.89|18.61|16.84|0
1658138400000|2022-07-18 10:00:00|18.62|16.85|18.68|16.9|18.68|16.9|18.6|16.83|0
1658138700000|2022-07-18 10:05:00|18.67|16.89|18.6|16.83|18.67|16.89|18.59|16.82|0
1658139000000|2022-07-18 10:10:00|18.59|16.82|18.49|16.73|18.61|16.84|18.49|16.73|0
1658139300000|2022-07-18 10:15:00|18.5|16.74|18.53|16.77|18.57|16.8|18.5|16.74|0
1658139600000|2022-07-18 10:20:00|18.54|16.76|18.5|16.74|18.54|16.77|18.49|16.73|0
1658139900000|2022-07-18 10:25:00|18.51|16.73|18.53|16.77|18.54|16.78|18.49|16.73|0
1658140200000|2022-07-18 10:30:00|18.52|16.76|18.52|16.76|18.53|16.77|18.51|16.75|0
1658140500000|2022-07-18 10:35:00|18.53|16.77|18.59|16.82|18.63|16.86|18.53|16.77|0
1658140800000|2022-07-18 10:40:00|18.6|16.83|18.61|16.84|18.64|16.86|18.57|16.8|0
1658141100000|2022-07-18 10:45:00|18.62|16.85|18.59|16.82|18.66|16.88|18.59|16.82|0
1658141400000|2022-07-18 10:50:00|18.58|16.81|18.66|16.88|18.66|16.88|18.58|16.81|0
1658141700000|2022-07-18 10:55:00|18.67|16.89|18.63|16.85|18.67|16.89|18.59|16.82|0
1658142000000|2022-07-18 11:00:00|18.64|16.86|18.64|16.86|18.72|16.94|18.63|16.85|0
1658142300000|2022-07-18 11:05:00|18.63|16.85|18.48|16.72|18.64|16.86|18.47|16.71|0
1658142600000|2022-07-18 11:10:00|18.47|16.71|18.54|16.77|18.54|16.77|18.46|16.7|0
1658142900000|2022-07-18 11:15:00|18.53|16.78|18.49|16.73|18.54|16.78|18.47|16.71|0
1658143200000|2022-07-18 11:20:00|18.48|16.72|18.39|16.64|18.49|16.73|18.37|16.62|0
1658143500000|2022-07-18 11:25:00|18.4|16.66|18.43|16.68|18.49|16.73|18.4|16.66|0
1658143800000|2022-07-18 11:30:00|18.44|16.69|18.45|16.7|18.46|16.7|18.4|16.65|0
1658144100000|2022-07-18 11:35:00|18.46|16.71|18.51|16.75|18.52|16.76|18.46|16.7|0
1658144400000|2022-07-18 11:40:00|18.52|16.76|18.54|16.77|18.56|16.79|18.51|16.75|0
1658144700000|2022-07-18 11:45:00|18.55|16.78|18.49|16.73|18.55|16.78|18.48|16.72|0
1658145000000|2022-07-18 11:50:00|18.5|16.74|18.54|16.77|18.55|16.78|18.46|16.7|0
1658145300000|2022-07-18 11:55:00|18.53|16.78|18.56|16.8|18.59|16.82|18.52|16.75|0
1658145600000|2022-07-18 12:00:00|18.55|16.79|18.56|16.8|18.58|16.81|18.47|16.71|0
1658145900000|2022-07-18 12:05:00|18.55|16.79|18.53|16.77|18.56|16.8|18.48|16.72|0
1658146200000|2022-07-18 12:10:00|18.54|16.78|18.59|16.82|18.61|16.84|18.54|16.78|0
1658146500000|2022-07-18 12:15:00|18.58|16.81|18.81|17.02|18.82|17.02|18.58|16.81|0
1658146800000|2022-07-18 12:20:00|18.8|17.01|18.88|17.08|18.94|17.13|18.77|16.98|0
1658147100000|2022-07-18 12:25:00|18.9|17.1|19.02|17.21|19.05|17.24|18.88|17.08|0
1658147400000|2022-07-18 12:30:00|19.04|17.23|18.88|17.08|19.05|17.24|18.87|17.08|0
1658147700000|2022-07-18 12:35:00|18.89|17.09|18.75|16.97|19.14|17.32|18.75|16.96|0
1658148000000|2022-07-18 12:40:00|18.76|16.98|18.71|16.93|18.8|17.01|18.71|16.93|0
1658148300000|2022-07-18 12:45:00|18.72|16.92|18.8|17.01|18.85|17.06|18.69|16.91|0
1658148600000|2022-07-18 12:50:00|18.81|17.02|18.79|17|18.82|17.03|18.75|16.96|0
1658148900000|2022-07-18 12:55:00|18.8|17.01|18.62|16.85|18.81|17.02|18.62|16.84|0
1658149200000|2022-07-18 13:00:00|18.63|16.86|18.7|16.92|18.71|16.93|18.62|16.85|0
1658149500000|2022-07-18 13:05:00|18.69|16.91|18.67|16.89|18.71|16.93|18.63|16.86|0
1658149800000|2022-07-18 13:10:00|18.68|16.9|18.73|16.95|18.77|16.98|18.65|16.88|0
1658150100000|2022-07-18 13:15:00|18.72|16.94|18.64|16.87|18.73|16.95|18.62|16.85|0
1658150400000|2022-07-18 13:20:00|18.65|16.89|18.65|16.87|18.73|16.95|18.62|16.85|0
1658150700000|2022-07-18 13:25:00|18.66|16.88|18.58|16.81|18.67|16.89|18.52|16.76|0
1658151000000|2022-07-18 13:30:00|18.56|16.79|18.49|16.73|18.69|16.91|18.12|16.39|0
1658151300000|2022-07-18 13:35:00|18.57|16.8|18.61|16.83|18.67|16.89|18.4|16.65|0
1658151600000|2022-07-18 13:40:00|18.65|16.87|18.45|16.69|18.8|17.01|18.22|16.49|0
1658151900000|2022-07-18 13:45:00|18.43|16.67|18.38|16.63|18.56|16.79|18.31|16.57|0
1658152200000|2022-07-18 13:50:00|18.36|16.61|18.4|16.65|18.49|16.73|18.34|16.59|0
1658152500000|2022-07-18 13:55:00|18.41|16.67|18.53|16.77|18.56|16.8|18.27|16.53|0
1658152800000|2022-07-18 14:00:00|18.52|16.76|18.56|16.79|18.7|16.92|18.43|16.67|0
1658153100000|2022-07-18 14:05:00|18.59|16.82|18.7|16.92|18.78|16.99|18.57|16.8|0
1658153400000|2022-07-18 14:10:00|18.69|16.91|18.48|16.72|18.99|17.18|14.67|13.27|0
1658153700000|2022-07-18 14:15:00|18.47|16.71|18.44|16.68|18.56|16.79|18.36|16.61|0
1658154000000|2022-07-18 14:20:00|18.43|16.67|18.4|16.65|18.46|16.7|18.33|16.58|0
1658154300000|2022-07-18 14:25:00|18.41|16.66|18.45|16.7|18.52|16.76|18.4|16.65|0
1658154600000|2022-07-18 14:30:00|18.44|16.69|18.31|16.56|18.45|16.7|18.26|16.52|0
1658154900000|2022-07-18 14:35:00|18.3|16.55|18.52|16.75|18.61|16.83|18.26|16.52|0
1658155200000|2022-07-18 14:40:00|18.51|16.74|18.54|16.77|18.57|16.8|18.44|16.68|0
1658155500000|2022-07-18 14:45:00|18.55|16.78|18.65|16.88|18.76|16.98|18.54|16.77|0
1658155800000|2022-07-18 14:50:00|18.66|16.87|18.58|16.81|18.7|16.92|18.57|16.8|0
1658156100000|2022-07-18 14:55:00|18.59|16.82|18.5|16.74|18.62|16.85|18.44|16.69|0
1658156400000|2022-07-18 15:00:00|18.49|16.73|18.54|16.78|18.63|16.86|18.45|16.7|0
1658156700000|2022-07-18 15:05:00|18.53|16.77|18.64|16.86|18.68|16.9|18.49|16.73|0
1658157000000|2022-07-18 15:10:00|18.63|16.85|18.63|16.85|18.7|16.92|18.61|16.84|0
1658157300000|2022-07-18 15:15:00|18.64|16.86|18.66|16.88|18.74|16.95|18.6|16.83|0
1658157600000|2022-07-18 15:20:00|18.65|16.87|18.6|16.82|18.69|16.91|18.58|16.81|0
1658157900000|2022-07-18 15:25:00|18.59|16.81|18.61|16.84|18.65|16.87|18.55|16.78|0
1658158200000|2022-07-18 15:30:00|18.6|16.83|18.55|16.79|18.68|16.9|18.49|16.73|0
1658158500000|2022-07-18 15:35:00|18.56|16.8|18.46|16.7|18.57|16.81|18.45|16.69|0
1658158800000|2022-07-18 15:40:00|18.44|16.68|18.32|16.57|18.46|16.71|18.32|16.57|0
1658159100000|2022-07-18 15:45:00|18.31|16.56|18.44|16.69|18.46|16.7|18.3|16.56|0
1658159400000|2022-07-18 15:50:00|18.45|16.7|18.37|16.62|18.48|16.72|18.35|16.61|0
1658159700000|2022-07-18 15:55:00|18.38|16.63|18.32|16.58|18.39|16.64|18.29|16.54|0
1658160000000|2022-07-18 16:00:00|18.3|16.56|18.39|16.64|18.41|16.66|18.3|16.56|0
1658160300000|2022-07-18 16:05:00|18.4|16.65|18.44|16.68|18.49|16.73|18.32|16.58|0
1658160600000|2022-07-18 16:10:00|18.43|16.67|18.36|16.61|18.46|16.7|18.33|16.59|0
1658160900000|2022-07-18 16:15:00|18.37|16.62|18.47|16.71|18.51|16.74|18.35|16.6|0
1658161200000|2022-07-18 16:20:00|18.48|16.72|18.41|16.65|18.5|16.73|18.41|16.65|0
1658161500000|2022-07-18 16:25:00|18.42|16.66|18.51|16.75|18.53|16.77|18.42|16.66|0
1658161800000|2022-07-18 16:30:00|18.5|16.74|18.51|16.75|18.52|16.76|18.45|16.7|0
1658162100000|2022-07-18 16:35:00|18.52|16.76|18.43|16.68|18.52|16.76|18.42|16.67|0
1658162400000|2022-07-18 16:40:00|18.44|16.69|18.47|16.71|18.47|16.71|18.4|16.65|0
1658162700000|2022-07-18 16:45:00|18.48|16.72|18.57|16.8|18.59|16.82|18.46|16.7|0
1658163000000|2022-07-18 16:50:00|18.58|16.81|18.72|16.93|18.72|16.93|18.56|16.79|0
1658163300000|2022-07-18 16:55:00|18.73|16.94|18.8|17.01|19.27|17.15|18.52|16.38|0
1658163600000|2022-07-18 17:00:00|18.79|17|18.73|16.95|18.8|17.01|18.73|16.95|0
1658163900000|2022-07-18 17:05:00|18.72|16.94|18.76|16.98|18.79|17|18.71|16.93|0
1658164200000|2022-07-18 17:10:00|18.77|16.99|18.77|16.98|18.85|17.06|18.75|16.97|0
1658164500000|2022-07-18 17:15:00|18.76|16.99|18.97|17.16|18.98|17.17|18.76|16.98|0
1658164800000|2022-07-18 17:20:00|18.98|17.17|18.92|17.12|19.05|17.24|18.92|17.12|0
1658165100000|2022-07-18 17:25:00|18.91|17.11|18.82|17.03|18.93|17.13|18.81|17.02|0
1658165400000|2022-07-18 17:30:00|18.83|17.04|19.15|17.33|19.15|17.33|18.81|17.02|0
1658165700000|2022-07-18 17:35:00|19.16|17.34|19.23|17.4|19.33|17.49|19.09|17.27|0
1658166000000|2022-07-18 17:40:00|19.24|17.41|19.3|17.46|19.33|17.49|19.18|17.35|0
1658166300000|2022-07-18 17:45:00|19.29|17.45|19.5|17.64|19.52|17.66|19.22|17.39|0
1658166600000|2022-07-18 17:50:00|19.51|17.65|19.42|17.57|19.51|17.65|19.37|17.53|0
1658166900000|2022-07-18 17:55:00|19.41|17.56|20.04|17.16|20.37|17.94|19.2|16.32|0
1658167200000|2022-07-18 18:00:00|20.05|17.17|19.54|17.68|20.15|17.78|19.52|17.09|0
1658167500000|2022-07-18 18:05:00|19.53|17.67|19.56|17.7|19.6|17.74|19.49|17.63|0
1658167800000|2022-07-18 18:10:00|19.57|17.71|19.48|17.62|19.64|17.77|19.47|17.61|0
1658168100000|2022-07-18 18:15:00|19.47|17.61|19.34|17.5|19.51|17.65|19.32|17.48|0
1658168400000|2022-07-18 18:20:00|19.36|17.52|19.52|17.66|19.52|17.66|19.28|17.44|0
1658168700000|2022-07-18 18:25:00|19.51|17.65|19.72|17.85|19.77|17.88|19.48|17.63|0
1658169000000|2022-07-18 18:30:00|19.74|17.86|19.62|17.75|19.78|17.89|19.62|17.75|0
1658169300000|2022-07-18 18:35:00|19.63|17.76|19.54|17.68|19.66|17.79|19.43|17.58|0
1658169600000|2022-07-18 18:40:00|19.52|17.66|19.87|17.98|19.89|18|19.51|17.65|0
1658169900000|2022-07-18 18:45:00|19.86|17.97|19.82|17.94|19.93|18.03|19.77|17.89|0
1658170200000|2022-07-18 18:50:00|19.8|17.92|19.99|18.09|20.14|18.22|19.8|17.92|0
1658170500000|2022-07-18 18:55:00|20.01|18.11|19.69|17.81|20.17|18.25|19.62|17.75|0
1658170800000|2022-07-18 19:00:00|19.73|17.85|19.65|17.77|19.76|17.88|19.58|17.71|0
1658171100000|2022-07-18 19:05:00|19.67|17.79|19.45|17.59|19.67|17.79|19.4|17.56|0
1658171400000|2022-07-18 19:10:00|19.43|17.58|19.52|17.66|19.66|17.79|19.41|17.57|0
1658171700000|2022-07-18 19:15:00|19.51|17.65|19.37|17.53|19.53|17.67|19.36|17.52|0
1658172000000|2022-07-18 19:20:00|19.39|17.54|19.53|17.67|19.56|17.69|19.33|17.49|0
1658172300000|2022-07-18 19:25:00|19.52|17.66|19.63|17.76|19.8|17.91|19.47|17.62|0
1658172600000|2022-07-18 19:30:00|19.64|17.77|19.85|17.96|19.92|18.03|19.62|17.75|0
1658172900000|2022-07-18 19:35:00|19.86|17.97|20.13|18.21|20.19|18.27|19.77|17.89|0
1658173200000|2022-07-18 19:40:00|20.14|18.22|20.16|18.24|20.22|18.3|20.03|18.12|0
1658173500000|2022-07-18 19:45:00|20.19|18.27|20.47|18.52|20.47|18.52|20.18|18.26|0
1658173800000|2022-07-18 19:50:00|20.35|18.42|19.98|18.08|20.35|18.42|19.96|18.06|0
1658174100000|2022-07-18 19:55:00|19.97|18.07|20.03|18.12|20.1|18.19|19.82|17.93|0
1658174400000|2022-07-18 20:00:00|19.88|17.98|19.95|18.05|20.01|18.11|19.75|17.87|0
1658174700000|2022-07-18 20:05:00|19.96|18.06|19.8|17.91|19.96|18.06|19.78|17.89|0
1658175000000|2022-07-18 20:10:00|19.81|17.92|19.78|17.89|19.83|17.94|19.72|17.84|0
1658175300000|2022-07-18 20:15:00|19.8|17.91|19.75|17.87|19.82|17.93|19.75|17.87|0
1658175600000|2022-07-18 20:20:00|19.76|17.88|19.75|17.87|19.77|17.89|19.71|17.83|0
1658175900000|2022-07-18 20:25:00|19.74|17.86|19.76|17.88|19.77|17.89|19.73|17.85|0
1658176200000|2022-07-18 20:30:00|19.77|17.89|19.76|17.88|19.78|17.9|19.75|17.87|0
1658176500000|2022-07-18 20:35:00|19.75|17.87|19.82|17.93|19.83|17.94|19.54|17.67|0
1658176800000|2022-07-18 20:40:00|19.81|17.92|19.83|17.94|19.84|17.95|19.79|17.91|0
1658177100000|2022-07-18 20:45:00|19.82|17.93|19.85|17.96|19.86|17.97|19.81|17.93|0
1658177400000|2022-07-18 20:50:00|19.84|17.95|19.78|17.9|19.85|17.96|19.78|17.9|0
1658177700000|2022-07-18 20:55:00|19.77|17.89|19.81|17.92|19.82|17.94|19.77|17.89|0
1658178000000|2022-07-18 21:00:00|19.82|17.93|19.81|17.93|19.86|17.97|19.81|17.93|0
1658178300000|2022-07-18 21:05:00|19.8|17.92|19.81|17.92|19.81|17.92|19.8|17.91|0
1658178600000|2022-07-18 21:10:00|19.8|17.93|19.83|17.94|19.83|17.94|19.8|17.93|0
1658178900000|2022-07-18 21:15:00|19.84|17.95|19.87|17.97|19.87|17.97|19.84|17.95|0
1658179200000|2022-07-18 21:20:00|19.86|17.98|19.8|17.91|19.86|17.98|19.79|17.9|0
1658179500000|2022-07-18 21:25:00|19.79|17.9|19.8|17.92|19.81|17.93|19.79|17.9|0
1658179800000|2022-07-18 21:30:00|19.79|17.91|19.79|17.91|19.79|17.92|19.79|17.91|0
1658180100000|2022-07-18 21:35:00|19.8|17.92|19.8|17.92|19.81|17.93|19.8|17.92|0
1658180400000|2022-07-18 21:40:00|19.81||19.8||19.81||19.8||0
1658180700000|2022-07-18 21:45:00|19.79|17.91|19.79|17.91|19.81|17.92|19.79|17.91|0
1658181000000|2022-07-18 21:50:00||17.9||17.9||17.91||17.9|0
1658181300000|2022-07-18 21:55:00|19.78|17.91|19.79|17.9|19.8|17.92|19.77|17.89|0
1658181600000|2022-07-18 22:00:00|19.84|17.95|19.86|17.97|19.87|17.98|19.79|17.91|0
1658181900000|2022-07-18 22:05:00|19.87|17.98|19.86|17.97|19.89|18|19.86|17.97|0
1658182200000|2022-07-18 22:10:00|19.85|17.96|19.87|17.98|19.87|17.98|19.8|17.92|0
1658182500000|2022-07-18 22:15:00|19.86|17.97|19.84|17.95|19.93|18.04|19.84|17.95|0
1658182800000|2022-07-18 22:20:00|19.82|17.93|19.77|17.89|19.84|17.95|19.74|17.86|0
1658183100000|2022-07-18 22:25:00|19.76|17.88|19.8|17.92|19.81|17.93|19.76|17.88|0
1658183400000|2022-07-18 22:30:00|19.79|17.91|19.8|17.92|19.82|17.94|19.79|17.91|0
1658183700000|2022-07-18 22:35:00|19.79|17.91|19.66|17.79|19.79|17.91|19.64|17.77|0
1658184000000|2022-07-18 22:40:00|19.65|17.78|19.65|17.78|19.68|17.81|19.65|17.78|0
1658184300000|2022-07-18 22:45:00|19.66|17.79|19.68|17.81|19.71|17.84|19.65|17.78|0
1658184600000|2022-07-18 22:50:00|19.67|17.8|19.69|17.81|19.69|17.82|19.66|17.79|0
1658184900000|2022-07-18 22:55:00|19.68|17.82|19.72|17.84|19.73|17.85|19.68|17.81|0
1658185200000|2022-07-18 23:00:00|19.73|17.85|19.8|17.91|19.8|17.91|19.69|17.81|0
1658185500000|2022-07-18 23:05:00|19.81|17.92|19.79|17.91|19.86|17.97|19.79|17.91|0
1658185800000|2022-07-18 23:10:00|19.78|17.9|19.8|17.92|19.83|17.94|19.77|17.89|0
1658186100000|2022-07-18 23:15:00|19.79|17.91|19.76|17.88|19.8|17.91|19.73|17.85|0
1658186400000|2022-07-18 23:20:00|19.75|17.87|19.74|17.86|19.78|17.89|19.74|17.86|0
1658186700000|2022-07-18 23:25:00|19.75|17.87|19.73|17.85|19.75|17.87|19.68|17.81|0
1658187000000|2022-07-18 23:30:00|19.72|17.84|19.67|17.8|19.73|17.85|19.67|17.8|0
1658187300000|2022-07-18 23:35:00|19.68|17.81|19.58|17.71|19.69|17.81|19.57|17.7|0
1658187600000|2022-07-18 23:40:00|19.59|17.72|19.55|17.69|19.65|17.78|19.54|17.68|0
1658187900000|2022-07-18 23:45:00|19.57|17.71|19.67|17.8|19.68|17.81|19.57|17.71|0
1658188200000|2022-07-18 23:50:00|19.68|17.81|19.55|17.69|19.69|17.81|19.54|17.68|0
1658188500000|2022-07-18 23:55:00|19.54|17.68|19.51|17.65|19.55|17.68|19.49|17.63|0
1658188800000|2022-07-19 00:00:00|19.49|17.63|19.63|17.76|19.66|17.78|19.47|17.61|0
1658189100000|2022-07-19 00:05:00|19.64|17.77|19.7|17.83|19.77|17.89|19.64|17.77|0
1658189400000|2022-07-19 00:10:00|19.69|17.82|19.67|17.8|19.71|17.83|19.64|17.77|0
1658189700000|2022-07-19 00:15:00|19.68|17.81|19.7|17.83|19.73|17.85|19.6|17.73|0
1658190000000|2022-07-19 00:20:00|19.72|17.84|19.68|17.8|19.74|17.86|19.66|17.78|0
1658190300000|2022-07-19 00:25:00|19.67|17.81|19.64|17.77|19.7|17.83|19.64|17.77|0
1658190600000|2022-07-19 00:30:00|19.65|17.78|19.79|17.9|19.81|17.93|19.64|17.77|0
1658190900000|2022-07-19 00:35:00|19.8|17.91|19.8|17.92|19.86|17.97|19.78|17.89|0
1658191200000|2022-07-19 00:40:00|19.81|17.94|19.75|17.87|19.83|17.94|19.74|17.86|0
1658191500000|2022-07-19 00:45:00|19.76|17.88|19.77|17.89|19.78|17.9|19.74|17.86|0
1658191800000|2022-07-19 00:50:00|19.76|17.88|19.7|17.82|19.77|17.89|19.68|17.8|0
1658192100000|2022-07-19 00:55:00|19.71|17.83|19.72|17.84|19.74|17.86|19.7|17.82|0
1658192400000|2022-07-19 01:00:00|19.73|17.85|19.64|17.77|19.77|17.89|19.64|17.77|0
1658192700000|2022-07-19 01:05:00|19.63|17.76|19.65|17.78|19.69|17.81|19.6|17.73|0
1658193000000|2022-07-19 01:10:00|19.66|17.79|19.65|17.78|19.67|17.8|19.6|17.73|0
1658193300000|2022-07-19 01:15:00|19.66|17.79|19.65|17.78|19.69|17.82|19.64|17.77|0
1658193600000|2022-07-19 01:20:00|19.66|17.79|19.62|17.75|19.66|17.79|19.58|17.72|0
1658193900000|2022-07-19 01:25:00|19.61|17.74|19.57|17.71|19.67|17.8|19.55|17.69|0
1658194200000|2022-07-19 01:30:00|19.58|17.72|19.52|17.66|19.63|17.76|19.48|17.63|0
1658194500000|2022-07-19 01:35:00|19.53|17.67|19.56|17.7|19.57|17.71|19.51|17.66|0
1658194800000|2022-07-19 01:40:00|19.55|17.69|19.57|17.71|19.57|17.71|19.52|17.66|0
1658195100000|2022-07-19 01:45:00|19.58|17.72|19.51|17.65|19.64|17.77|19.5|17.64|0
1658195400000|2022-07-19 01:50:00|19.52|17.66|19.53|17.67|19.54|17.68|19.5|17.65|0
1658195700000|2022-07-19 01:55:00|19.54|17.68|19.69|17.81|19.69|17.81|19.51|17.66|0
1658196000000|2022-07-19 02:00:00|19.66|17.79|19.6|17.73|19.66|17.79|19.58|17.71|0
1658196300000|2022-07-19 02:05:00|19.59|17.72|19.48|17.62|19.61|17.74|19.48|17.62|0
1658196600000|2022-07-19 02:10:00|19.5|17.64|19.46|17.6|19.51|17.65|19.45|17.6|0
1658196900000|2022-07-19 02:15:00|19.47|17.61|19.5|17.64|19.5|17.64|19.4|17.55|0
1658197200000|2022-07-19 02:20:00|19.49|17.63|19.5|17.64|19.51|17.65|19.47|17.61|0
1658197500000|2022-07-19 02:25:00|19.51|17.65|19.45|17.6|19.53|17.67|19.45|17.6|0
1658197800000|2022-07-19 02:30:00|19.47|17.61|19.45|17.6|19.5|17.64|19.44|17.59|0
1658198100000|2022-07-19 02:35:00|19.46|17.61|19.44|17.59|19.48|17.63|19.43|17.58|0
1658198400000|2022-07-19 02:40:00|19.43|17.58|19.53|17.67|19.54|17.68|19.43|17.58|0
1658198700000|2022-07-19 02:45:00|19.54|17.68|19.49|17.63|19.54|17.68|19.45|17.6|0
1658199000000|2022-07-19 02:50:00|19.48|17.62|19.5|17.64|19.51|17.65|19.44|17.59|0
1658199300000|2022-07-19 02:55:00|19.51|17.65|19.46|17.61|19.51|17.65|19.44|17.59|0
1658199600000|2022-07-19 03:00:00|19.47|17.62|19.44|17.59|19.47|17.62|19.43|17.58|0
1658199900000|2022-07-19 03:05:00|19.45|17.6|19.38|17.54|19.45|17.6|19.37|17.52|0
1658200200000|2022-07-19 03:10:00|19.39|17.55|19.45|17.59|19.45|17.59|19.37|17.52|0
1658200500000|2022-07-19 03:15:00|19.44|17.58|19.41|17.56|19.47|17.61|19.41|17.56|0
1658200800000|2022-07-19 03:20:00|19.42|17.57|19.44|17.59|19.46|17.61|19.41|17.56|0
1658201100000|2022-07-19 03:25:00|19.43|17.58|19.46|17.61|19.48|17.62|19.42|17.57|0
1658201400000|2022-07-19 03:30:00|19.47|17.6|19.57|17.7|19.57|17.7|19.46|17.6|0
1658201700000|2022-07-19 03:35:00|19.58|17.71|19.62|17.76|19.65|17.78|19.56|17.69|0
1658202000000|2022-07-19 03:40:00|19.63|17.75|19.67|17.8|19.69|17.82|19.62|17.75|0
1658202300000|2022-07-19 03:45:00|19.66|17.79|19.64|17.77|19.67|17.8|19.64|17.77|0
1658202600000|2022-07-19 03:50:00|19.65|17.78|19.64|17.77|19.69|17.81|19.64|17.77|0
1658202900000|2022-07-19 03:55:00|19.65|17.78|19.6|17.74|19.67|17.8|19.6|17.74|0
1658203200000|2022-07-19 04:00:00|19.59|17.73|19.61|17.75|19.62|17.76|19.58|17.72|0
1658203500000|2022-07-19 04:05:00|19.6|17.74|19.6|17.73|19.62|17.75|19.58|17.72|0
1658203800000|2022-07-19 04:10:00|19.61|17.74|19.59|17.72|19.61|17.74|19.58|17.72|0
1658204100000|2022-07-19 04:15:00|19.58|17.71|19.59|17.72|19.59|17.73|19.57|17.7|0
1658204400000|2022-07-19 04:20:00|19.58|17.74|19.69|17.82|19.69|17.82|19.58|17.72|0
1658204700000|2022-07-19 04:25:00|19.68|17.81|19.64|17.77|19.71|17.84|19.64|17.77|0
1658205000000|2022-07-19 04:30:00|19.65|17.78|19.65|17.78|19.7|17.83|19.63|17.76|0
1658205300000|2022-07-19 04:35:00|19.64|17.77|19.58|17.72|19.64|17.77|19.58|17.72|0
1658205600000|2022-07-19 04:40:00|19.57|17.71|19.62|17.75|19.62|17.75|19.57|17.71|0
1658205900000|2022-07-19 04:45:00|19.61|17.74|19.58|17.72|19.61|17.74|19.55|17.68|0
1658206200000|2022-07-19 04:50:00|19.59|17.73|19.66|17.78|19.66|17.78|19.57|17.71|0
1658206500000|2022-07-19 04:55:00|19.64|17.77|19.72|17.84|19.75|17.87|19.64|17.77|0
1658206800000|2022-07-19 05:00:00|19.71|17.83|19.96|18.06|20|18.09|19.71|17.83|0
1658207100000|2022-07-19 05:05:00|19.95|18.05|19.88|17.99|19.98|18.07|19.87|17.98|0
1658207400000|2022-07-19 05:10:00|19.87|17.98|19.77|17.89|19.87|17.98|19.77|17.89|0
1658207700000|2022-07-19 05:15:00|19.78|17.9|19.77|17.89|19.8|17.92|19.76|17.88|0
1658208000000|2022-07-19 05:20:00|19.78|17.9|19.78|17.9|19.82|17.93|19.77|17.89|0
1658208300000|2022-07-19 05:25:00|19.77|17.89|19.78|17.89|19.78|17.9|19.69|17.82|0
1658208600000|2022-07-19 05:30:00|19.77|17.9|19.69|17.82|19.8|17.92|19.69|17.82|0
1658208900000|2022-07-19 05:35:00|19.7|17.83|19.68|17.8|19.7|17.83|19.64|17.77|0
1658209200000|2022-07-19 05:40:00|19.69|17.81|19.67|17.8|19.69|17.82|19.64|17.77|0
1658209500000|2022-07-19 05:45:00|19.66|17.79|19.68|17.8|19.7|17.82|19.65|17.78|0
1658209800000|2022-07-19 05:50:00|19.67|17.79|19.6|17.74|19.67|17.79|19.58|17.72|0
1658210100000|2022-07-19 05:55:00|19.59|17.73|19.7|17.82|19.7|17.82|19.59|17.73|0
1658210400000|2022-07-19 06:00:00|19.72|17.84|19.7|17.82|19.8|17.92|19.67|17.79|0
1658210700000|2022-07-19 06:05:00|19.71|17.83|19.63|17.76|19.74|17.86|19.62|17.75|0
1658211000000|2022-07-19 06:10:00|19.64|17.77|19.65|17.78|19.65|17.78|19.54|17.68|0
1658211300000|2022-07-19 06:15:00|19.64|17.77|19.72|17.85|19.74|17.86|19.62|17.75|0
1658211600000|2022-07-19 06:20:00|19.71|17.84|19.74|17.86|19.76|17.88|19.69|17.82|0
1658211900000|2022-07-19 06:25:00|19.75|17.87|19.72|17.84|19.79|17.9|19.71|17.83|0
1658212200000|2022-07-19 06:30:00|19.71|17.83|19.78|17.9|19.83|17.94|19.68|17.81|0
1658212500000|2022-07-19 06:35:00|19.79|17.91|19.74|17.86|19.82|17.93|19.74|17.86|0
1658212800000|2022-07-19 06:40:00|19.75|17.87|19.68|17.8|19.75|17.87|19.67|17.79|0
1658213100000|2022-07-19 06:45:00|19.67|17.79|19.7|17.82|19.7|17.82|19.64|17.77|0
1658213400000|2022-07-19 06:50:00|19.71|17.83|19.72|17.84|19.76|17.87|19.65|17.78|0
1658213700000|2022-07-19 06:55:00|19.73|17.85|19.72|17.84|19.75|17.87|19.69|17.82|0
1658214000000|2022-07-19 07:00:00|19.69|17.82|19.4|17.55|19.85|17.96|19.35|17.5|0
1658214300000|2022-07-19 07:05:00|19.37|17.52|19.38|17.54|19.4|17.55|19.25|17.42|0
1658214600000|2022-07-19 07:10:00|19.39|17.5|19.38|17.53|19.45|17.6|19.34|17.49|0
1658214900000|2022-07-19 07:15:00|19.37|17.52|19.38|17.53|19.44|17.59|19.32|17.48|0
1658215200000|2022-07-19 07:20:00|19.39|17.54|19.45|17.6|19.47|17.62|19.31|17.47|0
1658215500000|2022-07-19 07:25:00|19.44|17.59|19.44|17.58|19.45|17.59|19.34|17.5|0
1658215800000|2022-07-19 07:30:00|19.45|17.59|19.77|17.89|19.8|17.91|19.44|17.58|0
1658216100000|2022-07-19 07:35:00|19.78|17.9|19.65|17.78|19.8|17.92|19.63|17.76|0
1658216400000|2022-07-19 07:40:00|19.66|17.79|19.99|18.09|20.04|18.13|19.66|17.79|0
1658216700000|2022-07-19 07:45:00|20.02|18.11|19.85|17.96|20.02|18.11|19.78|17.9|0
1658217000000|2022-07-19 07:50:00|19.87|17.97|19.98|18.07|20.01|18.1|19.81|17.93|0
1658217300000|2022-07-19 07:55:00|20.01|18.08|19.94|18.04|20.09|18.18|19.91|18.01|0
1658217600000|2022-07-19 08:00:00|19.96|18.06|19.9|18.01|19.97|18.07|19.79|17.9|0
1658217900000|2022-07-19 08:05:00|19.89|18|19.73|17.85|19.96|18.06|19.73|17.85|0
1658218200000|2022-07-19 08:10:00|19.72|17.84|19.82|17.93|19.85|17.96|19.72|17.84|0
1658218500000|2022-07-19 08:15:00|19.81|17.92|19.86|17.97|19.89|18|19.8|17.91|0
1658218800000|2022-07-19 08:20:00|19.85|17.96|19.79|17.91|19.88|17.99|19.76|17.88|0
1658219100000|2022-07-19 08:25:00|19.78|17.9|19.89|17.99|19.9|18|19.77|17.89|0
1658219400000|2022-07-19 08:30:00|19.9|18|19.71|17.84|19.91|18.01|19.71|17.84|0
1658219700000|2022-07-19 08:35:00|19.72|17.85|19.68|17.81|19.73|17.85|19.58|17.72|0
1658220000000|2022-07-19 08:40:00|19.67|17.8|19.63|17.76|19.67|17.8|19.59|17.72|0
1658220300000|2022-07-19 08:45:00|19.62|17.75|19.68|17.8|19.69|17.82|19.59|17.72|0
1658220600000|2022-07-19 08:50:00|19.67|17.79|19.66|17.78|19.75|17.86|19.63|17.76|0
1658220900000|2022-07-19 08:55:00|19.64|17.79|19.51|17.65|19.64|17.79|19.48|17.63|0
1658221200000|2022-07-19 09:00:00|19.52|17.66|19.49|17.63|19.54|17.68|19.43|17.58|0
1658221500000|2022-07-19 09:05:00|19.5|17.64|19.47|17.61|19.52|17.66|19.43|17.58|0
1658221800000|2022-07-19 09:10:00|19.48|17.62|19.37|17.53|19.5|17.64|19.33|17.49|0
1658222100000|2022-07-19 09:15:00|19.36|17.52|19.41|17.57|19.45|17.59|19.36|17.52|0
1658222400000|2022-07-19 09:20:00|19.4|17.56|19.2|17.37|19.42|17.57|19.15|17.33|0
1658222700000|2022-07-19 09:25:00|19.19|17.36|19.17|17.34|19.21|17.38|19.14|17.32|0
1658223000000|2022-07-19 09:30:00|19.16|17.33|19.11|17.29|19.16|17.34|19.1|17.28|0
1658223300000|2022-07-19 09:35:00|19.1|17.28|19.12|17.3|19.14|17.32|19.09|17.27|0
1658223600000|2022-07-19 09:40:00|19.11|17.29|19.1|17.28|19.13|17.31|19.1|17.28|0
1658223900000|2022-07-19 09:45:00|19.09|17.27|19.06|17.25|19.13|17.31|19.01|17.2|0
1658224200000|2022-07-19 09:50:00|19.05|17.24|18.95|17.15|19.07|17.25|18.95|17.15|0
1658224500000|2022-07-19 09:55:00|18.96|17.16|19.09|17.27|19.09|17.27|18.96|17.16|0
1658224800000|2022-07-19 10:00:00|19.08|17.26|19.03|17.22|19.11|17.29|19.02|17.21|0
1658225100000|2022-07-19 10:05:00|19.04|17.21|18.89|17.09|19.04|17.21|18.88|17.08|0
1658225400000|2022-07-19 10:10:00|18.9|17.1|19.21|17.38|19.87|17.98|18.74|16.95|0
1658225700000|2022-07-19 10:15:00|19.01|17.2|19.07|17.25|19.07|17.26|19|17.19|0
1658226000000|2022-07-19 10:20:00|19.08|17.26|19.07|17.26|19.08|17.27|19|17.19|0
1658226300000|2022-07-19 10:25:00|19.06|17.25|19.07|17.26|19.14|17.32|18.98|17.17|0
1658226600000|2022-07-19 10:30:00|19.08|17.25|18.96|17.15|19.08|17.25|18.95|17.14|0
1658226900000|2022-07-19 10:35:00|18.95|17.16|18.89|17.09|18.98|17.17|18.85|17.05|0
1658227200000|2022-07-19 10:40:00|18.9|17.1|18.95|17.15|18.96|17.15|18.89|17.09|0
1658227500000|2022-07-19 10:45:00|18.96|17.16|19.02|17.21|19.02|17.21|18.95|17.14|0
1658227800000|2022-07-19 10:50:00|19.01|17.2|19.04|17.22|19.1|17.28|19.01|17.2|0
1658228100000|2022-07-19 10:55:00|19.05|17.23|19.03|17.22|19.11|17.29|19|17.19|0
1658228400000|2022-07-19 11:00:00|19.07|17.25|19.17|17.34|19.22|17.39|19.05|17.23|0
1658228700000|2022-07-19 11:05:00|19.18|17.35|19.17|17.34|19.21|17.38|19.1|17.29|0
1658229000000|2022-07-19 11:10:00|19.18|17.35|19.01|17.2|19.18|17.35|19.01|17.2|0
1658229300000|2022-07-19 11:15:00|19|17.19|19.15|17.33|19.15|17.33|19|17.19|0
1658229600000|2022-07-19 11:20:00|19.17|17.35|19.17|17.34|19.19|17.37|19.15|17.33|0
1658229900000|2022-07-19 11:25:00|19.16|17.33|19.07|17.25|19.17|17.35|19.07|17.25|0
1658230200000|2022-07-19 11:30:00|19.08|17.26|19.16|17.33|19.18|17.35|19.04|17.23|0
1658230500000|2022-07-19 11:35:00|19.15|17.32|19.22|17.39|19.24|17.41|19.13|17.31|0
1658230800000|2022-07-19 11:40:00|19.23|17.4|19.28|17.44|19.29|17.46|19.2|17.37|0
1658231100000|2022-07-19 11:45:00|19.27|17.45|19.22|17.39|19.29|17.45|19.21|17.38|0
1658231400000|2022-07-19 11:50:00|19.19|17.36|19.03|17.22|19.2|17.37|18.99|17.18|0
1658231700000|2022-07-19 11:55:00|19.02|17.21|19.07|17.26|19.08|17.27|19.02|17.21|0
1658232000000|2022-07-19 12:00:00|19.05|17.24|19.07|17.26|19.08|17.27|18.99|17.18|0
1658232300000|2022-07-19 12:05:00|19.06|17.25|19.18|17.36|19.18|17.36|19.04|17.23|0
1658232600000|2022-07-19 12:10:00|19.17|17.35|19.2|17.37|19.25|17.42|19.16|17.34|0
1658232900000|2022-07-19 12:15:00|19.19|17.36|19.32|17.48|19.33|17.49|19.15|17.33|0
1658233200000|2022-07-19 12:20:00|19.27|17.44|19.38|17.53|19.42|17.57|19.27|17.44|0
1658233500000|2022-07-19 12:25:00|19.37|17.52|19.43|17.58|19.46|17.61|19.33|17.49|0
1658233800000|2022-07-19 12:30:00|19.42|17.57|19.26|17.43|19.44|17.59|19.24|17.41|0
1658234100000|2022-07-19 12:35:00|19.25|17.42|19.27|17.43|19.28|17.44|19.2|17.37|0
1658234400000|2022-07-19 12:40:00|19.28|17.44|19.15|17.32|19.28|17.44|19.14|17.31|0
1658234700000|2022-07-19 12:45:00|19.12|17.3|18.94|17.14|19.17|17.35|18.94|17.14|0
1658235000000|2022-07-19 12:50:00|18.93|17.13|18.8|17.01|18.96|17.15|18.78|16.99|0
1658235300000|2022-07-19 12:55:00|18.81|17.02|18.87|17.07|18.87|17.07|18.78|16.99|0
1658235600000|2022-07-19 13:00:00|18.86|17.06|18.9|17.1|18.93|17.12|18.85|17.05|0
1658235900000|2022-07-19 13:05:00|18.91|17.11|18.84|17.05|18.93|17.12|18.84|17.05|0
1658236200000|2022-07-19 13:10:00|18.86|17.06|18.77|16.99|18.89|17.09|18.71|16.93|0
1658236500000|2022-07-19 13:15:00|18.76|16.98|18.65|16.88|18.78|16.99|18.59|16.82|0
1658236800000|2022-07-19 13:20:00|18.66|16.87|18.65|16.87|18.7|16.92|18.59|16.82|0
1658237100000|2022-07-19 13:25:00|18.66|16.88|18.69|16.91|18.71|16.92|18.57|16.8|0
1658237400000|2022-07-19 13:30:00|18.68|16.9|18.69|16.91|18.83|17.04|18.57|16.8|0
1658237700000|2022-07-19 13:35:00|18.7|16.92|18.66|16.88|18.76|16.97|18.51|16.75|0
1658238000000|2022-07-19 13:40:00|18.6|16.83|18.73|16.95|18.94|17.14|18.48|16.72|0
1658238300000|2022-07-19 13:45:00|18.69|16.91|18.75|16.96|18.92|17.12|18.67|16.89|0
1658238600000|2022-07-19 13:50:00|18.76|16.97|18.66|16.89|18.78|17|18.61|16.84|0
1658238900000|2022-07-19 13:55:00|18.67|16.9|18.33|16.58|18.71|16.93|18.33|16.58|0
1658239200000|2022-07-19 14:00:00|18.32|16.57|18.32|16.58|18.4|16.65|18.27|16.53|0
1658239500000|2022-07-19 14:05:00|18.33|16.59|18.4|16.65|18.57|16.8|18.32|16.58|0
1658239800000|2022-07-19 14:10:00|18.39|16.64|18.26|16.52|18.45|16.69|18.1|16.37|0
1658240100000|2022-07-19 14:15:00|18.28|16.54|18.32|16.58|18.45|16.69|18.26|16.52|0
1658240400000|2022-07-19 14:20:00|18.31|16.57|18.12|16.39|18.32|16.58|18.02|16.3|0
1658240700000|2022-07-19 14:25:00|18.11|16.38|17.85|16.15|18.12|16.4|17.82|16.12|0
1658241000000|2022-07-19 14:30:00|17.84|16.14|18.28|16.54|18.69|16.91|17.79|16.09|0
1658241300000|2022-07-19 14:35:00|18.27|16.53|18.27|16.53|18.36|16.61|18.22|16.49|0
1658241600000|2022-07-19 14:40:00|18.26|16.52|18.21|16.48|18.28|16.54|18.16|16.43|0
1658241900000|2022-07-19 14:45:00|18.19|16.46|18.31|16.57|18.32|16.58|18|16.28|0
1658242200000|2022-07-19 14:50:00|18.32|16.58|18.26|16.52|18.32|16.58|18.19|16.46|0
1658242500000|2022-07-19 14:55:00|18.27|16.53|18.26|16.52|18.38|16.63|18.24|16.5|0
1658242800000|2022-07-19 15:00:00|18.25|16.51|18.1|16.37|18.25|16.51|18.03|16.31|0
1658243100000|2022-07-19 15:05:00|18.09|16.36|18.01|16.29|18.11|16.38|17.97|16.26|0
1658243400000|2022-07-19 15:10:00|17.98|16.27|18.02|16.3|18.09|16.36|17.97|16.26|0
1658243700000|2022-07-19 15:15:00|18.01|16.29|18.41|16.66|18.42|16.67|17.98|16.27|0
1658244000000|2022-07-19 15:20:00|18.4|16.65|18.41|16.66|18.48|16.72|18.38|16.63|0
1658244300000|2022-07-19 15:25:00|18.42|16.67|18.25|16.52|18.42|16.67|18.23|16.49|0
1658244600000|2022-07-19 15:30:00|18.24|16.51|18.06|16.34|18.24|16.51|18.04|16.32|0
1658244900000|2022-07-19 15:35:00|18.08|16.36|18.23|16.5|18.24|16.5|18.03|16.31|0
1658245200000|2022-07-19 15:40:00|18.24|16.52|18.3|16.56|18.38|16.63|18.24|16.51|0
1658245500000|2022-07-19 15:45:00|18.29|16.55|18.39|16.63|18.39|16.63|18.27|16.53|0
1658245800000|2022-07-19 15:50:00|18.38|16.62|18.23|16.49|18.39|16.62|18.23|16.49|0
1658246100000|2022-07-19 15:55:00|18.22|16.48|18.1|16.38|18.23|16.49|18.09|16.37|0
1658246400000|2022-07-19 16:00:00|18.09|16.37|18.3|16.56|18.33|16.59|18.09|16.37|0
1658246700000|2022-07-19 16:05:00|18.31|16.57|18.34|16.6|18.44|16.68|18.3|16.56|0
1658247000000|2022-07-19 16:10:00|18.33|16.59|18.27|16.53|18.33|16.59|18.22|16.48|0
1658247300000|2022-07-19 16:15:00|18.28|16.54|18.26|16.52|18.35|16.6|18.26|16.52|0
1658247600000|2022-07-19 16:20:00|18.25|16.51|18.09|16.37|18.25|16.51|18.09|16.37|0
1658247900000|2022-07-19 16:25:00|18.1|16.38|18.06|16.34|18.12|16.39|18.04|16.32|0
1658248200000|2022-07-19 16:30:00|18.05|16.33|17.88|16.17|18.07|16.35|17.87|16.17|0
1658248500000|2022-07-19 16:35:00|17.89|16.18|17.9|16.2|17.97|16.26|17.88|16.17|0
1658248800000|2022-07-19 16:40:00|17.91|16.21|18.09|16.36|18.1|16.37|17.85|16.15|0
1658249100000|2022-07-19 16:45:00|18.1|16.37|18.04|16.32|18.1|16.38|17.99|16.28|0
1658249400000|2022-07-19 16:50:00|18.03|16.31|18.1|16.38|18.15|16.42|18.02|16.3|0
1658249700000|2022-07-19 16:55:00|18.11|16.39|17.99|16.27|18.14|16.41|17.99|16.27|0
1658250000000|2022-07-19 17:00:00|17.98|16.28|18.01|16.3|18.02|16.31|17.98|16.26|0
1658250300000|2022-07-19 17:05:00|18.03|16.32|18.12|16.39|18.14|16.41|18.03|16.32|0
1658250600000|2022-07-19 17:10:00|18.1|16.38|18.1|16.37|18.46|16.7|17.81|16.11|0
1658250900000|2022-07-19 17:15:00|18.09|16.36|18.16|16.43|18.16|16.43|18.03|16.31|0
1658251200000|2022-07-19 17:20:00|18.15|16.42|18.1|16.38|18.23|16.49|18.1|16.38|0
1658251500000|2022-07-19 17:25:00|18.09|16.37|18.1|16.38|18.14|16.41|18.07|16.34|0
1658251800000|2022-07-19 17:30:00|18.09|16.37|17.98|16.27|18.1|16.38|17.98|16.27|0
1658252100000|2022-07-19 17:35:00|17.99|16.26|17.78|16.09|17.99|16.27|17.76|16.07|0
1658252400000|2022-07-19 17:40:00|17.77|16.08|17.67|15.99|17.79|16.09|17.67|15.98|0
1658252700000|2022-07-19 17:45:00|17.68|15.98|17.68|16|17.71|16.03|17.65|15.97|0
1658253000000|2022-07-19 17:50:00|17.67|15.99|17.79|16.09|17.83|16.14|17.65|15.97|0
1658253300000|2022-07-19 17:55:00|17.8|16.1|17.64|15.96|17.8|16.1|17.63|15.95|0
1658253600000|2022-07-19 18:00:00|17.65|15.97|17.49|15.82|17.65|15.97|17.49|15.82|0
1658253900000|2022-07-19 18:05:00|17.5|15.83|17.38|15.73|17.51|15.84|17.37|15.71|0
1658254200000|2022-07-19 18:10:00|17.39|15.74|17.51|15.84|17.52|15.85|17.38|15.72|0
1658254500000|2022-07-19 18:15:00|17.52|15.85|17.46|15.79|17.61|15.94|17.45|15.79|0
1658254800000|2022-07-19 18:20:00|17.45|15.78|17.6|15.92|17.67|15.99|17.44|15.78|0
1658255100000|2022-07-19 18:25:00|17.59|15.91|17.81|16.11|17.83|16.13|17.59|15.91|0
1658255400000|2022-07-19 18:30:00|17.8|16.1|17.73|16.04|17.8|16.1|17.65|15.97|0
1658255700000|2022-07-19 18:35:00|17.72|16.03|17.98|16.27|17.98|16.27|17.67|15.98|0
1658256000000|2022-07-19 18:40:00|17.97|16.26|17.92|16.21|18.02|16.3|17.88|16.18|0
1658256300000|2022-07-19 18:45:00|17.93|16.22|18.06|16.34|18.15|16.42|17.93|16.22|0
1658256600000|2022-07-19 18:50:00|18.03|16.31|17.9|16.19|18.11|16.38|17.89|16.19|0
1658256900000|2022-07-19 18:55:00|17.91|16.2|17.9|16.19|17.96|16.25|17.86|16.16|0
1658257200000|2022-07-19 19:00:00|17.88|16.18|17.95|16.24|18.04|16.32|17.88|16.18|0
1658257500000|2022-07-19 19:05:00|17.96|16.25|17.74|16.05|17.97|16.26|17.73|16.04|0
1658257800000|2022-07-19 19:10:00|17.75|16.06|17.82|16.12|17.9|16.2|17.75|16.06|0
1658258100000|2022-07-19 19:15:00|17.83|16.13|17.78|16.09|17.9|16.2|17.76|16.07|0
1658258400000|2022-07-19 19:20:00|17.79|16.1|17.86|16.15|17.93|16.22|17.77|16.08|0
1658258700000|2022-07-19 19:25:00|17.85|16.16|17.81|16.11|17.86|16.16|17.74|16.05|0
1658259000000|2022-07-19 19:30:00|17.8|16.1|17.98|16.26|17.98|16.26|17.73|16.04|0
1658259300000|2022-07-19 19:35:00|17.94|16.27|17.8|16.1|17.97|16.27|17.79|16.09|0
1658259600000|2022-07-19 19:40:00|17.78|16.09|17.9|16.19|18.54|16.77|17.55|15.87|0
1658259900000|2022-07-19 19:45:00|17.91|16.2|18.19|16.46|18.23|16.49|17.91|16.2|0
1658260200000|2022-07-19 19:50:00|18.24|16.5|18.28|16.54|18.36|16.61|18.18|16.45|0
1658260500000|2022-07-19 19:55:00|18.27|16.53|18.35|16.6|18.35|16.6|18.1|16.38|0
1658260800000|2022-07-19 20:00:00|18.28|16.54|18.15|16.42|18.32|16.58|18.13|16.4|0
1658261100000|2022-07-19 20:05:00|18.16|16.43|18.07|16.35|18.2|16.46|18.06|16.34|0
1658261400000|2022-07-19 20:10:00|18.08|16.36|18.05|16.33|18.11|16.39|18.05|16.33|0
1658261700000|2022-07-19 20:15:00|18.06|16.34|17.96|16.25|18.06|16.34|17.95|16.24|0
1658262000000|2022-07-19 20:20:00|17.97|16.26|17.89|16.19|17.98|16.27|17.88|16.17|0
1658262300000|2022-07-19 20:25:00|17.88|16.18|17.88|16.18|17.9|16.2|17.87|16.17|0
1658262600000|2022-07-19 20:30:00|17.89|16.19|17.91|16.2|17.92|16.21|17.86|16.16|0
1658262900000|2022-07-19 20:35:00|17.92|16.21|17.95|16.24|17.96|16.25|17.92|16.21|0
1658263200000|2022-07-19 20:40:00|17.94|16.23|17.94|16.23|17.97|16.26|17.91|16.21|0
1658263500000|2022-07-19 20:45:00|17.95|16.24|17.95|16.24|17.98|16.27|17.94|16.23|0
1658263800000|2022-07-19 20:50:00|17.96|16.25|17.96|16.25|17.97|16.26|17.94|16.23|0
1658264100000|2022-07-19 20:55:00|17.97|16.26|17.97|16.26|17.98|16.27|17.93|16.23|0
1658264400000|2022-07-19 21:00:00|17.96|16.25|17.96|16.25|17.97|16.26|17.95|16.24|0
1658264700000|2022-07-19 21:05:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1658265000000|2022-07-19 21:10:00|17.94|16.23|17.93|16.23|17.94|16.23|17.93|16.22|0
1658265300000|2022-07-19 21:15:00|17.92|16.22|17.9|16.2|17.92|16.22|17.9|16.19|0
1658265600000|2022-07-19 21:20:00|17.89|16.19|17.89|16.19|17.9|16.19|17.88|16.18|0
1658265900000|2022-07-19 21:25:00|17.88|16.18|17.87|16.17|17.89|16.18|17.87|16.17|0
1658266200000|2022-07-19 21:30:00|17.88|16.19|17.89|16.18|17.9|16.19|17.87|16.18|0
1658266500000|2022-07-19 21:35:00|17.88|16.19|17.87|16.17|17.89|16.19|17.87|16.17|0
1658266800000|2022-07-19 21:40:00|17.88|16.18|17.87|16.17|17.88|16.18|17.87|16.17|0
1658267100000|2022-07-19 21:45:00|17.88|16.18|17.87|16.17|17.89|16.18|17.87|16.17|0
1658267400000|2022-07-19 21:50:00||16.16||16.16||16.17||16.16|0
1658267700000|2022-07-19 21:55:00|17.88|16.17|17.86|16.16|17.88|16.17|17.86|16.16|0
1658268000000|2022-07-19 22:00:00|17.88|16.18|18|16.29|18.01|16.29|17.84|16.14|0
1658268300000|2022-07-19 22:05:00|17.99|16.28|17.96|16.25|18.01|16.3|17.94|16.23|0
1658268600000|2022-07-19 22:10:00|17.95|16.24|17.95|16.24|17.97|16.26|17.94|16.23|0
1658268900000|2022-07-19 22:15:00|17.94|16.23|17.93|16.23|17.96|16.25|17.93|16.23|0
1658269200000|2022-07-19 22:20:00|17.94|16.22|17.99|16.28|18|16.28|17.94|16.22|0
1658269500000|2022-07-19 22:25:00|18|16.29|18.02|16.3|18.02|16.3|17.99|16.28|0
1658269800000|2022-07-19 22:30:00|18.03|16.31|18.06|16.34|18.08|16.36|18.02|16.3|0
1658270100000|2022-07-19 22:35:00|18.05|16.33|18.03|16.31|18.06|16.34|18.02|16.3|0
1658270400000|2022-07-19 22:40:00|18.02|16.32|18.05|16.33|18.07|16.35|18.02|16.31|0
1658270700000|2022-07-19 22:45:00|18.06|16.34|18.02|16.31|18.06|16.34|18.02|16.31|0
1658271000000|2022-07-19 22:50:00|18.01|16.3|18.02|16.3|18.03|16.31|17.98|16.27|0
1658271300000|2022-07-19 22:55:00|18.01|16.29|17.93|16.22|18.01|16.3|17.93|16.22|0
1658271600000|2022-07-19 23:00:00|17.92|16.21|17.95|16.24|17.97|16.26|17.89|16.19|0
1658271900000|2022-07-19 23:05:00|17.93|16.23|17.92|16.21|17.98|16.27|17.91|16.21|0
1658272200000|2022-07-19 23:10:00|17.93|16.22|17.92|16.22|17.94|16.23|17.91|16.21|0
1658272500000|2022-07-19 23:15:00|17.93|16.23|17.95|16.24|17.96|16.25|17.92|16.22|0
1658272800000|2022-07-19 23:20:00|17.96|16.25|18.02|16.3|18.04|16.32|17.96|16.25|0
1658273100000|2022-07-19 23:25:00|18.03|16.31|17.99|16.28|18.03|16.32|17.99|16.28|0
1658273400000|2022-07-19 23:30:00|17.98|16.27|18|16.29|18.01|16.3|17.98|16.26|0
1658273700000|2022-07-19 23:35:00|18.01|16.3|18.04|16.32|18.05|16.33|18|16.29|0
1658274000000|2022-07-19 23:40:00|18.05|16.33|18.05|16.33|18.06|16.34|18.02|16.3|0
1658274300000|2022-07-19 23:45:00|18.04|16.32|18|16.29|18.07|16.35|18|16.29|0
1658274600000|2022-07-19 23:50:00|17.99|16.28|17.97|16.26|18|16.28|17.95|16.24|0
1658274900000|2022-07-19 23:55:00|17.96|16.25|17.98|16.27|17.98|16.27|17.94|16.23|0
1658275200000|2022-07-20 00:00:00|17.99|16.28|18.07|16.35|18.11|16.38|17.98|16.27|0
1658275500000|2022-07-20 00:05:00|18.09|16.37|18.05|16.33|18.09|16.37|18.02|16.31|0
1658275800000|2022-07-20 00:10:00|18.04|16.32|18.03|16.31|18.1|16.37|18.03|16.31|0
1658276100000|2022-07-20 00:15:00|18.02|16.29|17.96|16.25|18.03|16.3|17.95|16.24|0
1658276400000|2022-07-20 00:20:00|17.97|16.26|17.88|16.18|17.99|16.28|17.87|16.17|0
1658276700000|2022-07-20 00:25:00|17.89|16.19|17.82|16.12|17.89|16.19|17.58|15.9|0
1658277000000|2022-07-20 00:30:00|17.81|16.11|18.06|16.34|18.06|16.34|17.8|16.1|0
1658277300000|2022-07-20 00:35:00|18.05|16.33|18.09|16.37|18.11|16.38|18.03|16.31|0
1658277600000|2022-07-20 00:40:00|18.1|16.38|18.12|16.4|18.13|16.4|18.08|16.36|0
1658277900000|2022-07-20 00:45:00|18.11|16.39|18.09|16.36|18.11|16.39|18.06|16.34|0
1658278200000|2022-07-20 00:50:00|18.08|16.37|18.09|16.36|18.13|16.41|18.08|16.36|0
1658278500000|2022-07-20 00:55:00|18.08|16.37|18.01|16.3|18.1|16.37|18|16.29|0
1658278800000|2022-07-20 01:00:00|18.02|16.31|18.08|16.36|18.1|16.38|18|16.29|0
1658279100000|2022-07-20 01:05:00|18.09|16.37|18.09|16.37|18.1|16.38|18.05|16.33|0
1658279400000|2022-07-20 01:10:00|18.08|16.36|18.14|16.41|18.16|16.43|18.06|16.34|0
1658279700000|2022-07-20 01:15:00|18.12|16.39|18.06|16.34|18.15|16.42|18.03|16.32|0
1658280000000|2022-07-20 01:20:00|18.05|16.33|18.11|16.38|18.13|16.4|18.03|16.32|0
1658280300000|2022-07-20 01:25:00|18.12|16.39|18.07|16.35|18.12|16.39|18.06|16.34|0
1658280600000|2022-07-20 01:30:00|18.08|16.36|17.98|16.26|18.09|16.37|17.98|16.26|0
1658280900000|2022-07-20 01:35:00|17.99|16.27|17.96|16.25|18.01|16.3|17.9|16.2|0
1658281200000|2022-07-20 01:40:00|17.98|16.27|17.95|16.24|17.98|16.27|17.92|16.22|0
1658281500000|2022-07-20 01:45:00|17.94|16.23|17.94|16.24|17.97|16.26|17.94|16.23|0
1658281800000|2022-07-20 01:50:00|17.95|16.23|17.87|16.17|17.95|16.23|17.83|16.13|0
1658282100000|2022-07-20 01:55:00|17.88|16.18|17.89|16.18|17.91|16.2|17.8|16.1|0
1658282400000|2022-07-20 02:00:00|17.9|16.19|17.95|16.24|17.96|16.25|17.9|16.19|0
1658282700000|2022-07-20 02:05:00|17.94|16.23|17.9|16.2|17.96|16.25|17.9|16.2|0
1658283000000|2022-07-20 02:10:00|17.91|16.19|17.92|16.21|17.92|16.21|17.85|16.15|0
1658283300000|2022-07-20 02:15:00|17.91|16.2|17.88|16.18|17.92|16.2|17.84|16.14|0
1658283600000|2022-07-20 02:20:00|17.87|16.17|17.87|16.17|17.91|16.2|17.84|16.15|0
1658283900000|2022-07-20 02:25:00|17.86|16.16|17.84|16.14|17.87|16.17|17.84|16.14|0
1658284200000|2022-07-20 02:30:00|17.83|16.13|17.73|16.04|17.84|16.14|17.73|16.04|0
1658284500000|2022-07-20 02:35:00|17.72|16.05|17.63|15.95|17.75|16.06|17.62|15.94|0
1658284800000|2022-07-20 02:40:00|17.64|15.96|17.63|15.95|17.66|15.98|17.6|15.92|0
1658285100000|2022-07-20 02:45:00|17.64|15.96|17.69|16|17.69|16.01|17.63|15.95|0
1658285400000|2022-07-20 02:50:00|17.7|16.01|17.68|16|17.73|16.04|17.68|16|0
1658285700000|2022-07-20 02:55:00|17.67|15.99|17.69|16|17.71|16.02|17.67|15.99|0
1658286000000|2022-07-20 03:00:00|17.68|16.01|17.68|16|17.71|16.02|17.66|15.98|0
1658286300000|2022-07-20 03:05:00|17.69|16.01|17.73|16.05|17.74|16.05|17.69|16|0
1658286600000|2022-07-20 03:10:00|17.72|16.04|17.71|16.02|17.73|16.04|17.69|16|0
1658286900000|2022-07-20 03:15:00|17.72|16.03|17.7|16.02|17.72|16.04|17.68|15.99|0
1658287200000|2022-07-20 03:20:00|17.71|16.03|17.68|15.99|17.72|16.03|17.66|15.98|0
1658287500000|2022-07-20 03:25:00|17.69|16|17.68|15.99|17.69|16.01|17.66|15.98|0
1658287800000|2022-07-20 03:30:00|17.67|15.98|17.69|16.01|17.7|16.02|17.66|15.98|0
1658288100000|2022-07-20 03:35:00|17.68|16|17.69|16.01|17.71|16.02|17.68|16|0
1658288400000|2022-07-20 03:40:00|17.7|16.02|17.72|16.03|17.72|16.03|17.69|16.01|0
1658288700000|2022-07-20 03:45:00|17.73|16.04|17.74|16.05|17.77|16.08|17.73|16.04|0
1658289000000|2022-07-20 03:50:00|17.75|16.06|17.79|16.09|17.8|16.1|17.75|16.06|0
1658289300000|2022-07-20 03:55:00|17.8|16.1|17.72|16.04|17.81|16.11|17.72|16.03|0
1658289600000|2022-07-20 04:00:00|17.71|16.03|17.71|16.03|17.73|16.04|17.69|16|0
1658289900000|2022-07-20 04:05:00|17.72|16.01|17.64|15.96|17.72|16.02|17.64|15.96|0
1658290200000|2022-07-20 04:10:00|17.65|15.97|17.67|15.99|17.68|15.99|17.63|15.95|0
1658290500000|2022-07-20 04:15:00|17.68|15.98|17.71|16.02|17.72|16.03|17.67|15.98|0
1658290800000|2022-07-20 04:20:00|17.72|16.03|17.76|16.06|17.76|16.06|17.7|16.01|0
1658291100000|2022-07-20 04:25:00|17.75|16.07|17.84|16.14|17.85|16.15|17.75|16.06|0
1658291400000|2022-07-20 04:30:00|17.83|16.13|17.8|16.1|17.83|16.13|17.76|16.07|0
1658291700000|2022-07-20 04:35:00|17.81|16.11|17.85|16.15|17.85|16.15|17.8|16.11|0
1658292000000|2022-07-20 04:40:00|17.86|16.16|17.8|16.1|17.86|16.16|17.8|16.1|0
1658292300000|2022-07-20 04:45:00|17.79|16.09|17.75|16.06|17.79|16.09|17.74|16.05|0
1658292600000|2022-07-20 04:50:00|17.74|16.05|17.7|16.02|17.78|16.08|17.7|16.02|0
1658292900000|2022-07-20 04:55:00|17.71|16.03|17.74|16.05|17.75|16.06|17.71|16.03|0
1658293200000|2022-07-20 05:00:00|17.75|16.06|17.86|16.16|17.9|16.2|17.75|16.06|0
1658293500000|2022-07-20 05:05:00|17.87|16.17|17.87|16.16|17.89|16.19|17.83|16.13|0
1658293800000|2022-07-20 05:10:00|17.86|16.17|17.88|16.18|17.94|16.23|17.86|16.17|0
1658294100000|2022-07-20 05:15:00|17.89|16.19|17.91|16.2|17.94|16.23|17.89|16.18|0
1658294400000|2022-07-20 05:20:00|17.93|16.22|17.98|16.27|18.01|16.3|17.93|16.22|0
1658294700000|2022-07-20 05:25:00|17.99|16.28|17.89|16.19|17.99|16.28|17.89|16.19|0
1658295000000|2022-07-20 05:30:00|17.9|16.21|17.93|16.23|17.98|16.27|17.9|16.2|0
1658295300000|2022-07-20 05:35:00|17.94|16.24|17.93|16.23|17.98|16.27|17.9|16.2|0
1658295600000|2022-07-20 05:40:00|17.94|16.24|17.92|16.22|17.96|16.25|17.88|16.18|0
1658295900000|2022-07-20 05:45:00|17.91|16.21|17.91|16.21|17.94|16.23|17.91|16.21|0
1658296200000|2022-07-20 05:50:00|17.92|16.22|17.9|16.2|17.92|16.22|17.86|16.16|0
1658296500000|2022-07-20 05:55:00|17.89|16.19|17.91|16.2|17.98|16.26|17.89|16.19|0
1658296800000|2022-07-20 06:00:00|17.93|16.22|17.96|16.25|17.98|16.27|17.86|16.16|0
1658297100000|2022-07-20 06:05:00|17.97|16.26|17.88|16.18|17.97|16.26|17.87|16.17|0
1658297400000|2022-07-20 06:10:00|17.89|16.19|17.97|16.26|17.97|16.26|17.89|16.19|0
1658297700000|2022-07-20 06:15:00|17.96|16.25|17.99|16.28|17.99|16.28|17.89|16.19|0
1658298000000|2022-07-20 06:20:00|18|16.27|18.02|16.3|18.06|16.34|17.95|16.24|0
1658298300000|2022-07-20 06:25:00|18.01|16.31|17.91|16.21|18.04|16.33|17.9|16.2|0
1658298600000|2022-07-20 06:30:00|17.92|16.22|17.89|16.19|17.94|16.23|17.89|16.18|0
1658298900000|2022-07-20 06:35:00|17.9|16.2|17.87|16.16|17.97|16.26|17.87|16.16|0
1658299200000|2022-07-20 06:40:00|17.85|16.15|17.9|16.2|17.95|16.24|17.84|16.14|0
1658299500000|2022-07-20 06:45:00|17.91|16.21|17.83|16.13|17.93|16.22|17.8|16.1|0
1658299800000|2022-07-20 06:50:00|17.84|16.14|17.9|16.19|17.93|16.22|17.82|16.12|0
1658300100000|2022-07-20 06:55:00|17.89|16.18|17.92|16.21|17.92|16.21|17.87|16.17|0
1658300400000|2022-07-20 07:00:00|17.95|16.24|17.97|16.26|18.16|16.43|17.95|16.24|0
1658300700000|2022-07-20 07:05:00|17.98|16.27|17.58|15.9|18|16.28|17.52|15.85|0
1658301000000|2022-07-20 07:10:00|17.57|15.89|17.67|15.99|17.7|16.01|17.55|15.88|0
1658301300000|2022-07-20 07:15:00|17.69|16.01|17.63|15.95|17.81|16.11|17.6|15.92|0
1658301600000|2022-07-20 07:20:00|17.64|15.96|17.67|15.99|17.67|15.99|17.49|15.82|0
1658301900000|2022-07-20 07:25:00|17.72|16.03|17.78|16.08|17.8|16.11|17.68|15.99|0
1658302200000|2022-07-20 07:30:00|17.77|16.09|17.92|16.21|17.93|16.22|17.69|16.01|0
1658302500000|2022-07-20 07:35:00|17.93|16.22|18.08|16.36|18.09|16.36|17.92|16.21|0
1658302800000|2022-07-20 07:40:00|18.09|16.37|18.19|16.46|18.2|16.47|18.01|16.3|0
1658303100000|2022-07-20 07:45:00|18.2|16.47|18.15|16.42|18.24|16.5|18.11|16.39|0
1658303400000|2022-07-20 07:50:00|18.17|16.44|18.09|16.37|18.2|16.46|18.07|16.34|0
1658303700000|2022-07-20 07:55:00|18.07|16.34|18.19|16.45|18.21|16.47|18.04|16.32|0
1658304000000|2022-07-20 08:00:00|18.2|16.46|17.97|16.26|18.21|16.48|17.96|16.25|0
1658304300000|2022-07-20 08:05:00|17.98|16.25|17.89|16.19|18.03|16.31|17.88|16.18|0
1658304600000|2022-07-20 08:10:00|17.88|16.18|17.89|16.19|17.91|16.21|17.81|16.11|0
1658304900000|2022-07-20 08:15:00|17.9|16.2|17.96|16.25|17.96|16.25|17.85|16.15|0
1658305200000|2022-07-20 08:20:00|17.97|16.26|18.05|16.33|18.07|16.35|17.94|16.23|0
1658305500000|2022-07-20 08:25:00|18.07|16.35|17.98|16.27|18.1|16.38|17.98|16.27|0
1658305800000|2022-07-20 08:30:00|18|16.28|17.99|16.28|18.03|16.31|17.95|16.24|0
1658306100000|2022-07-20 08:35:00|17.97|16.26|18.03|16.31|18.05|16.33|17.96|16.25|0
1658306400000|2022-07-20 08:40:00|18.02|16.3|18.02|16.3|18.03|16.31|17.97|16.26|0
1658306700000|2022-07-20 08:45:00|18.01|16.29|18.1|16.38|18.18|16.45|18.01|16.29|0
1658307000000|2022-07-20 08:50:00|18.11|16.39|18.13|16.41|18.18|16.45|18.11|16.38|0
1658307300000|2022-07-20 08:55:00|18.12|16.4|18.08|16.36|18.16|16.43|18.07|16.35|0
1658307600000|2022-07-20 09:00:00|18.09|16.37|17.99|16.28|18.09|16.37|17.95|16.24|0
1658307900000|2022-07-20 09:05:00|17.98|16.27|17.99|16.28|18.01|16.3|17.95|16.24|0
1658308200000|2022-07-20 09:10:00|17.98|16.27|17.99|16.27|18.01|16.3|17.95|16.24|0
1658308500000|2022-07-20 09:15:00|17.98|16.26|17.99|16.28|18.02|16.31|17.95|16.24|0
1658308800000|2022-07-20 09:20:00|18|16.27|18|16.29|18.07|16.34|17.96|16.25|0
1658309100000|2022-07-20 09:25:00|17.99|16.28|18.06|16.34|18.07|16.35|17.98|16.27|0
1658309400000|2022-07-20 09:30:00|18.05|16.35|18.03|16.31|18.09|16.37|18|16.28|0
1658309700000|2022-07-20 09:35:00|18.02|16.3|17.91|16.21|18.03|16.31|17.91|16.21|0
1658310000000|2022-07-20 09:40:00|17.92|16.2|17.96|16.25|17.99|16.27|17.89|16.19|0
1658310300000|2022-07-20 09:45:00|17.95|16.24|17.96|16.25|18|16.28|17.94|16.24|0
1658310600000|2022-07-20 09:50:00|17.97|16.26|17.88|16.17|17.97|16.26|17.88|16.17|0
1658310900000|2022-07-20 09:55:00|17.89|16.18|17.95|16.24|17.96|16.25|17.86|16.16|0
1658311200000|2022-07-20 10:00:00|17.96|16.25|18.01|16.29|18.05|16.33|17.91|16.2|0
1658311500000|2022-07-20 10:05:00|17.98|16.27|18.05|16.33|18.05|16.33|17.94|16.24|0
1658311800000|2022-07-20 10:10:00|18.04|16.32|18.04|16.32|18.09|16.37|18.04|16.32|0
1658312100000|2022-07-20 10:15:00|18.05|16.33|17.94|16.23|18.05|16.33|17.94|16.23|0
1658312400000|2022-07-20 10:20:00|17.93|16.22|17.94|16.23|17.98|16.27|17.91|16.21|0
1658312700000|2022-07-20 10:25:00|17.93|16.22|18.02|16.31|18.02|16.31|17.9|16.2|0
1658313000000|2022-07-20 10:30:00|18.03|16.32|18.4|16.65|18.4|16.65|18.01|16.3|0
1658313300000|2022-07-20 10:35:00|18.41|16.66|18.54|16.78|18.54|16.78|18.31|16.56|0
1658313600000|2022-07-20 10:40:00|18.53|16.77|18.47|16.71|18.65|16.87|18.39|16.64|0
1658313900000|2022-07-20 10:45:00|18.48|16.72|18.68|16.9|18.76|16.98|18.48|16.72|0
1658314200000|2022-07-20 10:50:00|18.67|16.89|18.56|16.8|18.68|16.9|18.53|16.77|0
1658314500000|2022-07-20 10:55:00|18.57|16.78|18.48|16.72|18.6|16.83|18.41|16.66|0
1658314800000|2022-07-20 11:00:00|18.46|16.7|18.48|16.72|18.49|16.73|18.42|16.67|0
1658315100000|2022-07-20 11:05:00|18.47|16.71|18.51|16.75|18.51|16.75|18.39|16.64|0
1658315400000|2022-07-20 11:10:00|18.5|16.74|18.54|16.77|18.58|16.81|18.47|16.71|0
1658315700000|2022-07-20 11:15:00|18.55|16.78|18.53|16.77|18.62|16.85|18.53|16.77|0
1658316000000|2022-07-20 11:20:00|18.52|16.76|18.44|16.68|18.52|16.76|18.43|16.67|0
1658316300000|2022-07-20 11:25:00|18.43|16.67|18.39|16.64|18.47|16.71|18.39|16.64|0
1658316600000|2022-07-20 11:30:00|18.4|16.65|18.41|16.65|18.47|16.72|18.38|16.63|0
1658316900000|2022-07-20 11:35:00|18.43|16.67|18.45|16.7|18.51|16.75|18.43|16.67|0
1658317200000|2022-07-20 11:40:00|18.46|16.69|18.58|16.81|18.58|16.81|18.46|16.69|0
1658317500000|2022-07-20 11:45:00|18.61|16.83|18.57|16.8|18.62|16.85|18.53|16.76|0
1658317800000|2022-07-20 11:50:00|18.56|16.79|18.54|16.77|18.61|16.84|18.52|16.75|0
1658318100000|2022-07-20 11:55:00|18.53|16.76|18.54|16.77|18.56|16.79|18.5|16.74|0
1658318400000|2022-07-20 12:00:00|18.55|16.79|18.5|16.73|18.55|16.79|18.45|16.69|0
1658318700000|2022-07-20 12:05:00|18.51|16.74|18.28|16.54|18.55|16.79|18.27|16.53|0
1658319000000|2022-07-20 12:10:00|18.29|16.53|18.27|16.53|18.31|16.57|18.25|16.51|0
1658319300000|2022-07-20 12:15:00|18.25|16.51|18.34|16.59|18.35|16.6|18.25|16.51|0
1658319600000|2022-07-20 12:20:00|18.33|16.58|18.7|16.92|18.78|16.99|18.33|16.58|0
1658319900000|2022-07-20 12:25:00|18.67|16.89|18.64|16.86|18.74|16.96|18.59|16.82|0
1658320200000|2022-07-20 12:30:00|18.65|16.87|18.54|16.77|18.69|16.91|18.48|16.72|0
1658320500000|2022-07-20 12:35:00|18.53|16.76|18.66|16.88|18.72|16.94|18.53|16.76|0
1658320800000|2022-07-20 12:40:00|18.64|16.87|18.59|16.82|18.72|16.94|18.56|16.8|0
1658321100000|2022-07-20 12:45:00|18.6|16.83|18.44|16.68|18.62|16.85|18.43|16.67|0
1658321400000|2022-07-20 12:50:00|18.48|16.72|18.02|16.31|18.48|16.72|18.01|16.3|0
1658321700000|2022-07-20 12:55:00|18|16.29|18.06|16.34|18.06|16.34|17.99|16.28|0
1658322000000|2022-07-20 13:00:00|18.07|16.35|18.02|16.3|18.08|16.36|17.95|16.24|0
1658322300000|2022-07-20 13:05:00|18.01|16.29|18.05|16.33|18.05|16.33|17.96|16.25|0
1658322600000|2022-07-20 13:10:00|18.04|16.32|18.1|16.38|18.1|16.38|18.01|16.29|0
1658322900000|2022-07-20 13:15:00|18.11|16.39|17.96|16.25|18.11|16.39|17.94|16.23|0
1658323200000|2022-07-20 13:20:00|17.98|16.27|17.89|16.19|18|16.28|17.85|16.15|0
1658323500000|2022-07-20 13:25:00|17.88|16.18|17.85|16.15|17.94|16.23|17.82|16.12|0
1658323800000|2022-07-20 13:30:00|17.87|16.17|17.95|16.24|18.17|16.44|17.86|16.16|0
1658324100000|2022-07-20 13:35:00|17.9|16.2|17.77|16.08|17.9|16.2|17.68|15.99|0
1658324400000|2022-07-20 13:40:00|17.78|16.09|17.82|16.12|17.93|16.22|17.71|16.02|0
1658324700000|2022-07-20 13:45:00|17.77|16.08|17.91|16.2|18|16.29|17.75|16.06|0
1658325000000|2022-07-20 13:50:00|17.92|16.21|18.01|16.3|18.02|16.3|17.78|16.08|0
1658325300000|2022-07-20 13:55:00|18.03|16.31|18.21|16.47|18.26|16.52|17.94|16.23|0
1658325600000|2022-07-20 14:00:00|18.23|16.49|18.13|16.4|18.29|16.55|18.07|16.35|0
1658325900000|2022-07-20 14:05:00|18.12|16.43|17.79|16.1|18.36|16.61|17.63|15.95|0
1658326200000|2022-07-20 14:10:00|17.78|16.09|17.7|16.01|17.8|16.1|17.68|15.99|0
1658326500000|2022-07-20 14:15:00|17.71|16.03|17.74|16.05|17.84|16.14|17.71|16.03|0
1658326800000|2022-07-20 14:20:00|17.73|16.04|17.47|15.81|17.75|16.06|17.47|15.81|0
1658327100000|2022-07-20 14:25:00|17.48|15.82|17.23|15.59|17.48|15.82|17.22|15.58|0
1658327400000|2022-07-20 14:30:00|17.22|15.58|16.97|15.36|17.26|15.62|16.92|15.31|0
1658327700000|2022-07-20 14:35:00|16.96|15.35|17.38|15.72|17.9|16.2|16.8|15.2|0
1658328000000|2022-07-20 14:40:00|17.39|15.73|17.4|15.75|17.54|15.87|17.39|15.73|0
1658328300000|2022-07-20 14:45:00|17.42|15.76|17.14|15.51|17.42|15.76|17.1|15.47|0
1658328600000|2022-07-20 14:50:00|17.16|15.53|17.18|15.54|17.27|15.62|16.99|15.37|0
1658328900000|2022-07-20 14:55:00|17.17|15.53|17.1|15.47|17.25|15.61|17.1|15.47|0
1658329200000|2022-07-20 15:00:00|17.08|15.45|17.26|15.62|17.35|15.69|17.08|15.45|0
1658329500000|2022-07-20 15:05:00|17.27|15.61|17.47|15.8|17.53|15.86|17.24|15.6|0
1658329800000|2022-07-20 15:10:00|17.46|15.81|17.53|15.86|17.55|15.88|17.44|15.78|0
1658330100000|2022-07-20 15:15:00|17.55|15.88|16.81|15.21|17.59|15.92|16.79|15.19|0
1658330400000|2022-07-20 15:20:00|16.8|15.2|17.41|15.75|17.43|15.77|16.69|15.1|0
1658330700000|2022-07-20 15:25:00|17.4|15.74|16.93|15.32|17.44|15.78|16.89|15.28|0
1658331000000|2022-07-20 15:30:00|16.92|15.31|17.11|15.48|17.14|15.51|16.84|15.24|0
1658331300000|2022-07-20 15:35:00|17.12|15.49|17.26|15.61|17.33|15.68|17.04|15.41|0
1658331600000|2022-07-20 15:40:00|17.27|15.62|17.19|15.56|17.34|15.69|17.18|15.54|0
1658331900000|2022-07-20 15:45:00|17.18|15.54|17.13|15.5|17.18|15.55|17.09|15.46|0
1658332200000|2022-07-20 15:50:00|17.14|15.51|16.95|15.34|17.14|15.51|16.91|15.3|0
1658332500000|2022-07-20 15:55:00|16.97|15.35|16.97|15.35|17.02|15.4|16.9|15.29|0
1658332800000|2022-07-20 16:00:00|16.98|15.36|17.14|15.51|17.18|15.55|16.92|15.31|0
1658333100000|2022-07-20 16:05:00|17.16|15.52|17.02|15.39|17.17|15.53|17|15.38|0
1658333400000|2022-07-20 16:10:00|17.03|15.41|17.01|15.39|17.07|15.44|16.98|15.36|0
1658333700000|2022-07-20 16:15:00|17|15.38|17.06|15.43|17.17|15.54|17|15.38|0
1658334000000|2022-07-20 16:20:00|17.05|15.42|17.07|15.45|17.13|15.5|17.04|15.42|0
1658334300000|2022-07-20 16:25:00|17.08|15.46|17.26|15.62|17.27|15.62|17.07|15.44|0
1658334600000|2022-07-20 16:30:00|17.27|15.6|17.13|15.5|17.27|15.62|17.13|15.5|0
1658334900000|2022-07-20 16:35:00|17.14|15.51|17.18|15.54|17.19|15.55|17.08|15.45|0
1658335200000|2022-07-20 16:40:00|17.16|15.53|18.23|15.35|18.24|15.98|17.13|15.33|0
1658335500000|2022-07-20 16:45:00|18.24|15.36|18.53|15.65|18.61|15.73|18.24|15.36|0
1658335800000|2022-07-20 16:50:00|18.52|15.64|17.7|14.82|18.53|15.65|17.65|14.77|0
1658336100000|2022-07-20 16:55:00|17.72|14.84|17.61|14.73|17.75|14.87|17.54|14.66|0
1658336400000|2022-07-20 17:00:00|17.62|14.74|17.33|15.68|17.75|15.72|17|14.72|0
1658336700000|2022-07-20 17:05:00|17.34|15.69|18.06|15.18|18.22|15.91|17.19|15.17|0
1658337000000|2022-07-20 17:10:00|18.1|15.22|18.09|15.21|18.47|15.59|17.87|14.99|0
1658337300000|2022-07-20 17:15:00|18.11|15.23|17.9|15.02|18.17|15.29|17.89|15.01|0
1658337600000|2022-07-20 17:20:00|17.88|15|17.98|15.1|18.02|15.14|17.87|14.99|0
1658337900000|2022-07-20 17:25:00|17.99|15.11|17.72|14.84|18.02|15.14|17.71|14.83|0
1658338200000|2022-07-20 17:30:00|17.73|14.85|17.58|14.7|17.82|15.33|16.93|14.63|0
1658338500000|2022-07-20 17:35:00|17.6|14.72|17.64|14.76|17.76|14.88|17.6|14.72|0
1658338800000|2022-07-20 17:40:00|17.65|14.77|17.69|14.81|17.72|14.84|17.57|14.69|0
1658339100000|2022-07-20 17:45:00|17.67|14.79|18.05|15.17|18.06|15.18|17.65|14.77|0
1658339400000|2022-07-20 17:50:00|18.06|15.18|18.05|15.17|18.09|15.21|17.97|15.09|0
1658339700000|2022-07-20 17:55:00|18.04|15.16|18.34|15.46|18.37|15.49|18.03|15.15|0
1658340000000|2022-07-20 18:00:00|18.33|15.45|18.12|15.24|18.33|15.45|17.78|14.9|0
1658340300000|2022-07-20 18:05:00|18.11|15.23|18.05|15.17|18.19|15.31|18.05|15.17|0
1658340600000|2022-07-20 18:10:00|18.06|15.18|18.1|15.22|18.21|15.33|18.05|15.17|0
1658340900000|2022-07-20 18:15:00|18.11|15.23|18.02|15.14|18.21|15.33|18|15.12|0
1658341200000|2022-07-20 18:20:00|18|15.12|17.19|15.55|18.04|15.63|17.19|14.97|0
1658341500000|2022-07-20 18:25:00|17.2|15.56|17.06|15.44|17.22|15.58|17.01|15.39|0
1658341800000|2022-07-20 18:30:00|17.05|15.43|17.03|15.4|17.17|15.53|17.02|15.4|0
1658342100000|2022-07-20 18:35:00|17.04|15.41|16.94|15.33|17.08|15.45|16.94|15.33|0
1658342400000|2022-07-20 18:40:00|16.96|15.32|16.99|15.37|17.07|15.44|16.96|15.32|0
1658342700000|2022-07-20 18:45:00|16.98|15.36|16.94|15.33|17.05|15.43|16.94|15.33|0
1658343000000|2022-07-20 18:50:00|16.93|15.32|17.28|15.64|17.3|15.65|16.93|15.32|0
1658343300000|2022-07-20 18:55:00|17.29|15.65|17.06|15.44|17.36|15.71|17.01|15.39|0
1658343600000|2022-07-20 19:00:00|17.09|15.43|16.76|15.17|17.12|15.49|16.75|15.16|0
1658343900000|2022-07-20 19:05:00|16.75|15.16|16.82|15.22|16.86|15.25|16.67|15.08|0
1658344200000|2022-07-20 19:10:00|16.81|15.21|16.8|15.2|16.85|15.24|16.7|15.11|0
1658344500000|2022-07-20 19:15:00|16.77|15.17|16.69|15.1|16.82|15.22|16.65|15.06|0
1658344800000|2022-07-20 19:20:00|16.7|15.11|16.82|15.22|16.86|15.26|16.66|15.08|0
1658345100000|2022-07-20 19:25:00|16.81|15.21|16.63|15.04|16.81|15.21|16.62|15.04|0
1658345400000|2022-07-20 19:30:00|16.62|15.03|17.63|15.95|17.63|15.95|16.6|15.02|0
1658345700000|2022-07-20 19:35:00|17.65|15.97|17.33|15.68|17.65|15.97|17.25|15.61|0
1658346000000|2022-07-20 19:40:00|17.35|15.7|17.17|15.54|17.38|15.72|17.1|15.47|0
1658346300000|2022-07-20 19:45:00|17.19|15.55|17.23|15.59|17.33|15.68|17.13|15.49|0
1658346600000|2022-07-20 19:50:00|17.17|15.53|17.39|15.74|17.45|15.79|17.11|15.48|0
1658346900000|2022-07-20 19:55:00|17.37|15.71|17.42|15.76|17.48|15.82|17.31|15.66|0
1658347200000|2022-07-20 20:00:00|17.38|15.73|17.31|15.66|17.39|15.74|17.23|15.59|0
1658347500000|2022-07-20 20:05:00|17.32|15.67|17.32|15.67|17.4|15.74|17.26|15.61|0
1658347800000|2022-07-20 20:10:00|17.34|15.69|17.51|15.84|17.54|15.87|17.33|15.68|0
1658348100000|2022-07-20 20:15:00|17.5|15.83|17.6|15.93|17.7|16.01|17.48|15.81|0
1658348400000|2022-07-20 20:20:00|17.59|15.92|17.59|15.91|17.63|15.95|17.54|15.87|0
1658348700000|2022-07-20 20:25:00|17.6|15.92|17.62|15.94|17.67|15.99|17.58|15.9|0
1658349000000|2022-07-20 20:30:00|17.63|15.95|17.65|15.97|17.68|15.99|17.59|15.92|0
1658349300000|2022-07-20 20:35:00|17.64|15.96|17.71|16.02|17.71|16.02|17.63|15.95|0
1658349600000|2022-07-20 20:40:00|17.7|16.01|17.65|15.97|17.71|16.02|17.61|15.93|0
1658349900000|2022-07-20 20:45:00|17.64|15.96|17.68|16|17.68|16|17.62|15.94|0
1658350200000|2022-07-20 20:50:00|17.69|16.01|17.69|16.01|17.71|16.02|17.66|15.98|0
1658350500000|2022-07-20 20:55:00|17.7|16|17.7|16.01|17.7|16.02|17.69|16|0
1658350800000|2022-07-20 21:00:00|17.69|16|17.68|16|17.7|16.01|17.68|15.99|0
1658351100000|2022-07-20 21:05:00|17.67|15.99|17.68|15.99|17.71|16.02|17.66|15.98|0
1658351400000|2022-07-20 21:10:00|17.69|16|17.69|16.01|17.7|16.02|17.67|15.99|0
1658351700000|2022-07-20 21:15:00|17.7|16|17.69|16|17.7|16.01|17.69|16|0
1658352000000|2022-07-20 21:20:00|17.68|16.01|17.68|16|17.69|16.01|17.68|16|0
1658352300000|2022-07-20 21:25:00|17.67|15.99|17.63|15.96|17.68|15.99|17.63|15.95|0
1658352600000|2022-07-20 21:30:00|17.62|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1658352900000|2022-07-20 21:35:00|17.62|15.94|17.54|15.87|17.63|15.95|17.54|15.87|0
1658353200000|2022-07-20 21:40:00|17.56|15.89|17.55|15.88|17.61|15.93|17.55|15.88|0
1658353500000|2022-07-20 21:45:00|17.54|15.87|17.53|15.86|17.54|15.87|17.53|15.86|0
1658353800000|2022-07-20 21:50:00|17.54|15.87|17.58|15.91|17.58|15.91|17.54|15.87|0
1658354100000|2022-07-20 21:55:00|17.57|15.9|17.63|15.95|17.63|15.95|17.56|15.89|0
1658354400000|2022-07-20 22:00:00|17.64|15.96|17.65|15.97|17.7|16.02|17.6|15.93|0
1658354700000|2022-07-20 22:05:00|17.64|15.96|17.67|15.99|17.69|16.01|17.62|15.94|0
1658355000000|2022-07-20 22:10:00|17.68|15.98|17.66|15.97|17.69|16|17.64|15.96|0
1658355300000|2022-07-20 22:15:00|17.68|15.98|17.79|16.09|17.8|16.1|17.68|15.98|0
1658355600000|2022-07-20 22:20:00|17.78|16.1|17.76|16.07|17.83|16.13|17.76|16.07|0
1658355900000|2022-07-20 22:25:00|17.75|16.06|17.71|16.02|17.76|16.07|17.67|15.99|0
1658356200000|2022-07-20 22:30:00|17.7|16.01|17.7|16.02|17.75|16.06|17.66|15.98|0
1658356500000|2022-07-20 22:35:00|17.71|16.04|17.82|16.12|17.82|16.12|17.71|16.03|0
1658356800000|2022-07-20 22:40:00|17.81|16.11|17.82|16.13|17.82|16.13|17.77|16.08|0
1658357100000|2022-07-20 22:45:00|17.81|16.12|17.77|16.08|17.82|16.13|17.74|16.05|0
1658357400000|2022-07-20 22:50:00|17.8|16.1|17.8|16.11|17.82|16.13|17.79|16.1|0
1658357700000|2022-07-20 22:55:00|17.79|16.1|17.77|16.07|17.81|16.12|17.75|16.06|0
1658358000000|2022-07-20 23:00:00|17.76|16.06|17.77|16.08|17.77|16.08|17.75|16.06|0
1658358300000|2022-07-20 23:05:00|17.76|16.07|17.68|16|17.77|16.08|17.67|15.99|0
1658358600000|2022-07-20 23:10:00|17.69|15.99|17.71|16.02|17.73|16.05|17.68|15.99|0
1658358900000|2022-07-20 23:15:00|17.7|16.01|17.65|15.97|17.7|16.02|17.65|15.97|0
1658359200000|2022-07-20 23:20:00|17.66|15.98|17.56|15.89|17.66|15.98|17.55|15.88|0
1658359500000|2022-07-20 23:25:00|17.55|15.88|17.54|15.87|17.55|15.88|17.5|15.84|0
1658359800000|2022-07-20 23:30:00|17.55|15.88|17.52|15.85|17.58|15.91|17.52|15.85|0
1658360100000|2022-07-20 23:35:00|17.51|15.84|17.56|15.88|17.56|15.88|17.51|15.84|0
1658360400000|2022-07-20 23:40:00|17.57|15.89|17.55|15.87|17.6|15.92|17.54|15.87|0
1658360700000|2022-07-20 23:45:00|17.54|15.88|17.51|15.84|17.54|15.88|17.49|15.83|0
1658361000000|2022-07-20 23:50:00|17.52|15.85|17.47|15.81|17.53|15.86|17.45|15.79|0
1658361300000|2022-07-20 23:55:00|17.46|15.8|17.57|15.9|17.57|15.9|17.46|15.8|0
1658361600000|2022-07-21 00:00:00|17.59|15.91|17.68|15.99|17.72|16.03|17.59|15.91|0
1658361900000|2022-07-21 00:05:00|17.67|16|17.73|16.04|17.76|16.07|17.67|15.99|0
1658362200000|2022-07-21 00:10:00|17.74|16.05|17.71|16.03|17.79|16.09|17.7|16.02|0
1658362500000|2022-07-21 00:15:00|17.7|16.02|17.65|15.97|17.74|16.05|17.62|15.94|0
1658362800000|2022-07-21 00:20:00|17.64|15.96|17.59|15.92|17.68|16|17.59|15.92|0
1658363100000|2022-07-21 00:25:00|17.6|15.91|17.58|15.91|17.64|15.96|17.57|15.89|0
1658363400000|2022-07-21 00:30:00|17.59|15.9|17.6|15.93|17.62|15.95|17.55|15.88|0
1658363700000|2022-07-21 00:35:00|17.62|15.94|17.56|15.89|17.62|15.94|17.51|15.85|0
1658364000000|2022-07-21 00:40:00|17.55|15.88|17.58|15.9|17.6|15.92|17.54|15.87|0
1658364300000|2022-07-21 00:45:00|17.57|15.89|17.5|15.84|17.57|15.89|17.49|15.82|0
1658364600000|2022-07-21 00:50:00|17.51|15.85|17.49|15.82|17.52|15.85|17.47|15.8|0
1658364900000|2022-07-21 00:55:00|17.48|15.81|17.45|15.79|17.48|15.82|17.42|15.76|0
1658365200000|2022-07-21 01:00:00|17.46|15.8|17.55|15.88|17.55|15.88|17.46|15.8|0
1658365500000|2022-07-21 01:05:00|17.56|15.89|17.59|15.92|17.67|15.99|17.56|15.89|0
1658365800000|2022-07-21 01:10:00|17.6|15.91|17.58|15.91|17.64|15.96|17.55|15.88|0
1658366100000|2022-07-21 01:15:00|17.59|15.92|17.57|15.9|17.6|15.92|17.52|15.85|0
1658366400000|2022-07-21 01:20:00|17.56|15.89|17.6|15.93|17.63|15.95|17.56|15.89|0
1658366700000|2022-07-21 01:25:00|17.61|15.94|17.85|16.15|17.85|16.15|17.61|15.94|0
1658367000000|2022-07-21 01:30:00|17.84|16.14|17.69|16|17.86|16.16|17.69|16|0
1658367300000|2022-07-21 01:35:00|17.68|15.99|17.62|15.94|17.69|16.01|17.61|15.93|0
1658367600000|2022-07-21 01:40:00|17.63|15.95|17.61|15.93|17.63|15.95|17.56|15.88|0
1658367900000|2022-07-21 01:45:00|17.6|15.92|17.64|15.96|17.72|16.03|17.6|15.92|0
1658368200000|2022-07-21 01:50:00|17.65|15.97|17.7|16.01|17.72|16.03|17.64|15.96|0
1658368500000|2022-07-21 01:55:00|17.69|15.99|17.65|15.97|17.7|16.01|17.63|15.95|0
1658368800000|2022-07-21 02:00:00|17.66|15.98|17.58|15.9|17.7|16.01|17.58|15.9|0
1658369100000|2022-07-21 02:05:00|17.56|15.89|17.59|15.91|17.6|15.93|17.51|15.84|0
1658369400000|2022-07-21 02:10:00|17.58|15.9|17.54|15.87|17.59|15.91|17.51|15.84|0
1658369700000|2022-07-21 02:15:00|17.53|15.86|17.53|15.86|17.55|15.88|17.49|15.83|0
1658370000000|2022-07-21 02:20:00|17.52|15.85|17.52|15.86|17.53|15.86|17.46|15.8|0
1658370300000|2022-07-21 02:25:00|17.53|15.85|17.5|15.83|17.53|15.86|17.48|15.82|0
1658370600000|2022-07-21 02:30:00|17.51|15.84|17.49|15.82|17.54|15.87|17.48|15.81|0
1658370900000|2022-07-21 02:35:00|17.48|15.83|17.47|15.81|17.5|15.83|17.46|15.8|0
1658371200000|2022-07-21 02:40:00|17.48|15.82|17.49|15.82|17.49|15.82|17.46|15.8|0
1658371500000|2022-07-21 02:45:00|17.5|15.83|17.51|15.85|17.52|15.85|17.45|15.79|0
1658371800000|2022-07-21 02:50:00|17.52|15.84|17.52|15.85|17.56|15.89|17.5|15.83|0
1658372100000|2022-07-21 02:55:00|17.53|15.86|17.52|15.85|17.55|15.88|17.51|15.84|0
1658372400000|2022-07-21 03:00:00|17.51|15.84|17.49|15.83|17.56|15.89|17.49|15.83|0
1658372700000|2022-07-21 03:05:00|17.48|15.82|17.47|15.81|17.52|15.85|17.47|15.8|0
1658373000000|2022-07-21 03:10:00|17.46|15.8|17.38|15.73|17.48|15.82|17.37|15.72|0
1658373300000|2022-07-21 03:15:00|17.37|15.72|17.41|15.75|17.43|15.77|17.36|15.71|0
1658373600000|2022-07-21 03:20:00|17.42|15.76|17.44|15.78|17.46|15.8|17.4|15.74|0
1658373900000|2022-07-21 03:25:00|17.45|15.79|17.45|15.79|17.47|15.81|17.43|15.77|0
1658374200000|2022-07-21 03:30:00|17.44|15.78|17.48|15.81|17.49|15.82|17.41|15.75|0
1658374500000|2022-07-21 03:35:00|17.49|15.82|17.44|15.78|17.5|15.83|17.43|15.77|0
1658374800000|2022-07-21 03:40:00|17.45|15.79|17.45|15.79|17.48|15.81|17.43|15.77|0
1658375100000|2022-07-21 03:45:00|17.44|15.78|17.43|15.77|17.45|15.79|17.4|15.74|0
1658375400000|2022-07-21 03:50:00|17.44|15.78|17.37|15.72|17.44|15.78|17.37|15.72|0
1658375700000|2022-07-21 03:55:00|17.38|15.73|17.43|15.77|17.44|15.78|17.37|15.73|0
1658376000000|2022-07-21 04:00:00|17.42|15.76|17.43|15.77|17.43|15.77|17.35|15.69|0
1658376300000|2022-07-21 04:05:00|17.41|15.75|17.43|15.77|17.43|15.77|17.4|15.74|0
1658376600000|2022-07-21 04:10:00|17.42|15.78|17.44|15.78|17.47|15.81|17.42|15.77|0
1658376900000|2022-07-21 04:15:00|17.43|15.77|17.42|15.76|17.45|15.79|17.41|15.75|0
1658377200000|2022-07-21 04:20:00|17.43|15.77|17.5|15.84|17.5|15.84|17.43|15.77|0
1658377500000|2022-07-21 04:25:00|17.51|15.85|17.51|15.84|17.52|15.85|17.49|15.82|0
1658377800000|2022-07-21 04:30:00|17.5|15.82|17.41|15.75|17.51|15.82|17.38|15.73|0
1658378100000|2022-07-21 04:35:00|17.4|15.74|17.45|15.79|17.48|15.82|17.4|15.74|0
1658378400000|2022-07-21 04:40:00|17.44|15.78|17.37|15.72|17.45|15.79|17.37|15.72|0
1658378700000|2022-07-21 04:45:00|17.35|15.71|17.3|15.65|17.4|15.74|17.29|15.64|0
1658379000000|2022-07-21 04:50:00|17.29|15.64|17.24|15.59|17.29|15.64|17.2|15.56|0
1658379300000|2022-07-21 04:55:00|17.23|15.58|17.3|15.65|17.3|15.65|17.22|15.58|0
1658379600000|2022-07-21 05:00:00|17.31|15.66|17.33|15.68|17.36|15.71|17.28|15.63|0
1658379900000|2022-07-21 05:05:00|17.32|15.67|17.23|15.59|17.36|15.71|17.23|15.59|0
1658380200000|2022-07-21 05:10:00|17.22|15.58|17.25|15.61|17.27|15.62|17.19|15.55|0
1658380500000|2022-07-21 05:15:00|17.24|15.6|17.32|15.67|17.33|15.68|17.24|15.6|0
1658380800000|2022-07-21 05:20:00|17.31|15.66|17.26|15.62|17.33|15.68|17.25|15.6|0
1658381100000|2022-07-21 05:25:00|17.27|15.61|17.27|15.63|17.29|15.64|17.26|15.61|0
1658381400000|2022-07-21 05:30:00|17.26|15.62|17.27|15.62|17.27|15.63|17.2|15.56|0
1658381700000|2022-07-21 05:35:00|17.29|15.63|17.15|15.51|17.29|15.64|17.15|15.51|0
1658382000000|2022-07-21 05:40:00|17.14|15.5|17.12|15.49|17.15|15.52|17.07|15.45|0
1658382300000|2022-07-21 05:45:00|17.1|15.48|17.05|15.43|17.14|15.5|17.02|15.4|0
1658382600000|2022-07-21 05:50:00|17.04|15.42|16.94|15.32|17.04|15.43|16.82|15.21|0
1658382900000|2022-07-21 05:55:00|16.95|15.33|16.91|15.3|16.97|15.36|16.89|15.28|0
1658383200000|2022-07-21 06:00:00|16.9|15.29|16.94|15.33|16.96|15.35|16.87|15.26|0
1658383500000|2022-07-21 06:05:00|16.95|15.34|16.88|15.27|16.98|15.36|16.86|15.25|0
1658383800000|2022-07-21 06:10:00|16.87|15.26|16.83|15.23|16.91|15.3|16.83|15.23|0
1658384100000|2022-07-21 06:15:00|16.84|15.24|16.91|15.3|17.01|15.39|16.84|15.23|0
1658384400000|2022-07-21 06:20:00|16.9|15.29|17.01|15.39|17.02|15.4|16.89|15.28|0
1658384700000|2022-07-21 06:25:00|17.02|15.4|17.08|15.45|17.09|15.46|16.95|15.33|0
1658385000000|2022-07-21 06:30:00|17.1|15.47|17.24|15.6|17.24|15.6|17.08|15.45|0
1658385300000|2022-07-21 06:35:00|17.23|15.59|17.1|15.47|17.27|15.62|17.1|15.47|0
1658385600000|2022-07-21 06:40:00|17.11|15.48|17.14|15.51|17.15|15.52|17.1|15.47|0
1658385900000|2022-07-21 06:45:00|17.15|15.5|17.22|15.58|17.22|15.58|17.14|15.5|0
1658386200000|2022-07-21 06:50:00|17.21|15.57|17.19|15.55|17.27|15.63|17.15|15.51|0
1658386500000|2022-07-21 06:55:00|17.2|15.56|17.24|15.59|17.27|15.63|17.16|15.52|0
1658386800000|2022-07-21 07:00:00|17.23|15.63|18.03|14.75|18.09|15.64|17.21|14.74|0
1658387100000|2022-07-21 07:05:00|17.85|14.97|17.14|15.51|17.91|15.51|17.14|14.87|0
1658387400000|2022-07-21 07:10:00|17.15|15.5|17.33|15.68|17.33|15.68|17.02|15.4|0
1658387700000|2022-07-21 07:15:00|17.34|15.69|17.3|15.65|17.47|15.81|17.28|15.64|0
1658388000000|2022-07-21 07:20:00|17.29|15.64|17.28|15.63|17.34|15.69|17.2|15.56|0
1658388300000|2022-07-21 07:25:00|17.27|15.67|17.56|15.89|17.56|15.89|17.26|15.62|0
1658388600000|2022-07-21 07:30:00|17.54|15.87|17.67|15.99|17.73|16.04|17.51|15.85|0
1658388900000|2022-07-21 07:35:00|17.66|15.98|17.62|15.94|17.71|16.03|17.62|15.94|0
1658389200000|2022-07-21 07:40:00|17.59|15.92|17.69|16|17.7|16.02|17.57|15.9|0
1658389500000|2022-07-21 07:45:00|17.67|16.01|17.59|15.92|17.68|16.01|17.57|15.89|0
1658389800000|2022-07-21 07:50:00|17.58|15.91|17.56|15.89|17.66|15.97|17.56|15.88|0
1658390100000|2022-07-21 07:55:00|17.53|15.86|17.67|15.99|17.69|16.01|17.53|15.86|0
1658390400000|2022-07-21 08:00:00|17.66|15.98|17.74|16.05|17.75|16.06|17.63|15.95|0
1658390700000|2022-07-21 08:05:00|17.75|16.06|17.72|16.03|17.79|16.1|17.66|15.98|0
1658391000000|2022-07-21 08:10:00|17.71|16.04|17.72|16.04|17.76|16.07|17.65|15.97|0
1658391300000|2022-07-21 08:15:00|17.73|16.05|17.79|16.09|17.83|16.13|17.7|16.02|0
1658391600000|2022-07-21 08:20:00|17.8|16.1|17.95|16.24|17.97|16.26|17.75|16.06|0
1658391900000|2022-07-21 08:25:00|17.97|16.26|17.89|16.18|17.97|16.26|17.83|16.13|0
1658392200000|2022-07-21 08:30:00|17.88|16.19|17.75|16.06|17.92|16.21|17.74|16.05|0
1658392500000|2022-07-21 08:35:00|17.74|16.05|17.82|16.12|17.85|16.15|17.7|16.02|0
1658392800000|2022-07-21 08:40:00|17.81|16.13|17.43|15.77|17.86|16.16|17.33|15.68|0
1658393100000|2022-07-21 08:45:00|17.42|15.76|17.42|15.76|17.44|15.78|17.33|15.68|0
1658393400000|2022-07-21 08:50:00|17.41|15.75|17.4|15.74|17.42|15.76|17.34|15.69|0
1658393700000|2022-07-21 08:55:00|17.39|15.73|17.23|15.59|17.4|15.73|17.22|15.58|0
1658394000000|2022-07-21 09:00:00|17.22|15.58|17.3|15.66|17.35|15.7|17.22|15.58|0
1658394300000|2022-07-21 09:05:00|17.31|15.67|17.28|15.64|17.33|15.68|17.26|15.62|0
1658394600000|2022-07-21 09:10:00|17.27|15.63|17.2|15.56|17.27|15.63|17.2|15.56|0
1658394900000|2022-07-21 09:15:00|17.21|15.57|17.2|15.56|17.28|15.63|17.18|15.55|0
1658395200000|2022-07-21 09:20:00|17.19|15.55|17.17|15.54|17.21|15.57|17.14|15.51|0
1658395500000|2022-07-21 09:25:00|17.16|15.53|17.22|15.58|17.24|15.59|17.14|15.5|0
1658395800000|2022-07-21 09:30:00|17.23|15.59|17.23|15.58|17.27|15.63|17.21|15.57|0
1658396100000|2022-07-21 09:35:00|17.22|15.59|17.21|15.57|17.3|15.65|17.21|15.57|0
1658396400000|2022-07-21 09:40:00|17.22|15.58|17.17|15.53|17.24|15.6|17.13|15.5|0
1658396700000|2022-07-21 09:45:00|17.16|15.52|17.14|15.51|17.2|15.57|17.11|15.48|0
1658397000000|2022-07-21 09:50:00|17.12|15.49|17.06|15.44|17.18|15.54|17.05|15.42|0
1658397300000|2022-07-21 09:55:00|17.07|15.45|17.32|15.67|17.41|15.75|17.07|15.44|0
1658397600000|2022-07-21 10:00:00|17.31|15.66|17.27|15.63|17.36|15.71|17.24|15.59|0
1658397900000|2022-07-21 10:05:00|17.29|15.64|17.22|15.58|17.36|15.71|17.22|15.58|0
1658398200000|2022-07-21 10:10:00|17.21|15.57|17.23|15.59|17.27|15.63|17.2|15.56|0
1658398500000|2022-07-21 10:15:00|17.22|15.58|17.18|15.54|17.28|15.63|17.15|15.52|0
1658398800000|2022-07-21 10:20:00|17.17|15.53|17.2|15.56|17.2|15.56|17.12|15.49|0
1658399100000|2022-07-21 10:25:00|17.19|15.55|17.18|15.54|17.2|15.56|17.11|15.48|0
1658399400000|2022-07-21 10:30:00|17.17|15.53|17.14|15.51|17.2|15.56|17.14|15.51|0
1658399700000|2022-07-21 10:35:00|17.15|15.52|17.19|15.56|17.22|15.58|17.14|15.51|0
1658400000000|2022-07-21 10:40:00|17.18|15.55|17.34|15.69|17.37|15.71|17.18|15.55|0
1658400300000|2022-07-21 10:45:00|17.36|15.71|17.42|15.76|17.42|15.76|17.33|15.68|0
1658400600000|2022-07-21 10:50:00|17.41|15.75|17.44|15.78|17.45|15.79|17.38|15.72|0
1658400900000|2022-07-21 10:55:00|17.45|15.79|17.39|15.73|17.48|15.81|17.34|15.69|0
1658401200000|2022-07-21 11:00:00|17.38|15.72|17.39|15.73|17.41|15.75|17.35|15.7|0
1658401500000|2022-07-21 11:05:00|17.41|15.75|17.3|15.65|17.43|15.77|17.29|15.64|0
1658401800000|2022-07-21 11:10:00|17.32|15.66|17.32|15.67|17.38|15.73|17.31|15.66|0
1658402100000|2022-07-21 11:15:00|17.33|15.68|17.33|15.68|17.34|15.69|17.26|15.61|0
1658402400000|2022-07-21 11:20:00|17.32|15.67|17.45|15.79|17.45|15.79|17.3|15.65|0
1658402700000|2022-07-21 11:25:00|17.46|15.8|17.4|15.75|17.47|15.81|17.39|15.73|0
1658403000000|2022-07-21 11:30:00|17.42|15.76|17.36|15.71|17.43|15.77|17.34|15.68|0
1658403300000|2022-07-21 11:35:00|17.35|15.7|17.52|15.85|17.52|15.86|17.34|15.69|0
1658403600000|2022-07-21 11:40:00|17.51|15.84|17.57|15.9|17.59|15.91|17.44|15.78|0
1658403900000|2022-07-21 11:45:00|17.58|15.91|17.42|15.76|17.59|15.91|17.42|15.76|0
1658404200000|2022-07-21 11:50:00|17.41|15.75|17.36|15.7|17.46|15.8|17.36|15.7|0
1658404500000|2022-07-21 11:55:00|17.37|15.71|17.42|15.76|17.45|15.79|17.37|15.71|0
1658404800000|2022-07-21 12:00:00|17.43|15.77|17.32|15.67|17.43|15.77|17.29|15.65|0
1658405100000|2022-07-21 12:05:00|17.31|15.66|17.28|15.64|17.34|15.69|17.2|15.56|0
1658405400000|2022-07-21 12:10:00|17.27|15.63|17.36|15.71|17.36|15.71|17.25|15.6|0
1658405700000|2022-07-21 12:15:00|17.35|15.7|17.94|14.68|18.37|15.95|17.35|14.67|0
1658406000000|2022-07-21 12:20:00|17.93|14.67|17.87|14.62|17.93|14.67|17.7|14.48|0
1658406300000|2022-07-21 12:25:00|17.88|14.63|18.01|14.73|18.06|14.78|17.88|14.63|0
1658406600000|2022-07-21 12:30:00|18|14.71|17.77|14.54|18.07|14.79|17.77|14.54|0
1658406900000|2022-07-21 12:35:00|17.75|14.53|17.62|14.42|17.86|14.62|17.62|14.42|0
1658407200000|2022-07-21 12:40:00|17.67|14.46|17.38|14.22|17.67|14.46|17.36|14.2|0
1658407500000|2022-07-21 12:45:00|17.41|14.25|16.68|15.09|17.48|15.1|16.59|14.24|0
1658407800000|2022-07-21 12:50:00|16.7|15.11|16.87|15.26|16.88|15.27|16.64|15.05|0
1658408100000|2022-07-21 12:55:00|16.86|15.24|17|15.38|17.35|15.7|16.77|15.17|0
1658408400000|2022-07-21 13:00:00|16.98|15.36|17.14|15.51|17.16|15.52|16.97|15.35|0
1658408700000|2022-07-21 13:05:00|17.16|15.52|17.27|15.63|17.33|15.68|17.16|15.52|0
1658409000000|2022-07-21 13:10:00|17.28|15.64|17.35|15.7|17.36|15.71|17.2|15.56|0
1658409300000|2022-07-21 13:15:00|17.36|15.71|17.5|15.84|17.52|15.85|17.23|15.59|0
1658409600000|2022-07-21 13:20:00|17.49|15.83|17.57|15.89|17.61|15.94|17.42|15.76|0
1658409900000|2022-07-21 13:25:00|17.58|15.9|17.57|15.9|17.65|15.97|17.55|15.88|0
1658410200000|2022-07-21 13:30:00|17.5|15.83|17.43|15.77|17.71|16.02|16.78|15.18|0
1658410500000|2022-07-21 13:35:00|17.54|15.87|17.17|15.54|17.68|16|17.14|15.51|0
1658410800000|2022-07-21 13:40:00|17.2|15.56|17.33|15.68|17.36|15.71|17.04|15.41|0
1658411100000|2022-07-21 13:45:00|17.42|15.76|17.11|15.48|17.5|15.83|17.03|15.41|0
1658411400000|2022-07-21 13:50:00|17.15|15.52|16.51|14.94|17.26|15.62|16.51|14.94|0
1658411700000|2022-07-21 13:55:00|16.5|14.93|15.79|14.29|16.56|14.98|15.66|14.17|0
1658412000000|2022-07-21 14:00:00|15.82|14.31|16.67|15.08|16.67|15.08|15.8|14.29|0
1658412300000|2022-07-21 14:05:00|16.65|15.06|16.63|15.05|16.75|15.15|16.44|14.87|0
1658412600000|2022-07-21 14:10:00|16.61|15.03|17.01|15.39|17.1|15.47|16.55|14.98|0
1658412900000|2022-07-21 14:15:00|17.03|15.41|16.01|14.48|17.04|15.42|15.93|14.41|0
1658413200000|2022-07-21 14:20:00|15.98|14.46|16.38|14.82|16.41|14.85|15.93|14.41|0
1658413500000|2022-07-21 14:25:00|16.37|14.81|16.59|15.01|16.73|15.14|16.36|14.8|0
1658413800000|2022-07-21 14:30:00|16.58|15|16.62|15.04|16.66|15.07|16.46|14.89|0
1658414100000|2022-07-21 14:35:00|16.6|15.02|15.84|14.33|16.6|15.02|15.84|14.33|0
1658414400000|2022-07-21 14:40:00|15.83|14.31|15.73|14.23|15.93|14.42|15.71|14.21|0
1658414700000|2022-07-21 14:45:00|15.72|14.22|15.83|14.32|15.86|14.35|15.7|14.21|0
1658415000000|2022-07-21 14:50:00|15.79|14.29|15.89|14.38|16.05|14.52|15.53|14.05|0
1658415300000|2022-07-21 14:55:00|15.87|14.36|15.65|14.16|15.93|14.41|15.63|14.14|0
1658415600000|2022-07-21 15:00:00|15.66|14.17|15.48|14.01|15.75|14.25|15.48|14.01|0
1658415900000|2022-07-21 15:05:00|15.5|14|15.6|14.11|15.66|14.17|15.49|14|0
1658416200000|2022-07-21 15:10:00|15.58|14.1|15.98|14.46|16.12|14.59|15.58|14.09|0
1658416500000|2022-07-21 15:15:00|15.96|14.44|15.93|14.42|16.06|14.53|15.88|14.37|0
1658416800000|2022-07-21 15:20:00|15.95|14.43|16.07|14.54|16.13|14.6|15.88|14.37|0
1658417100000|2022-07-21 15:25:00|16.06|14.53|15.83|14.32|16.09|14.55|15.83|14.32|0
1658417400000|2022-07-21 15:30:00|15.77|14.27|15.49|14.01|15.93|14.41|15.49|14.01|0
1658417700000|2022-07-21 15:35:00|15.5|14.03|15.62|14.13|15.62|14.13|15.44|13.97|0
1658418000000|2022-07-21 15:40:00|15.61|14.12|15.59|14.11|15.62|14.13|15.52|14.04|0
1658418300000|2022-07-21 15:45:00|15.6|14.1|15.71|14.21|15.72|14.22|15.52|14.05|0
1658418600000|2022-07-21 15:50:00|15.7|14.2|15.64|14.15|15.73|14.23|15.58|14.1|0
1658418900000|2022-07-21 15:55:00|15.62|14.14|15.59|14.1|15.64|14.15|15.52|14.04|0
1658419200000|2022-07-21 16:00:00|15.6|14.11|15.35|13.89|15.63|14.14|15.33|13.87|0
1658419500000|2022-07-21 16:05:00|15.39|13.92|15.13|13.69|15.39|13.92|15.12|13.68|0
1658419800000|2022-07-21 16:10:00|15.12|13.68|15.26|13.81|15.38|13.91|15.11|13.67|0
1658420100000|2022-07-21 16:15:00|15.94|13.8|15.14|13.7|15.94|14.42|15.1|13.66|0
1658420400000|2022-07-21 16:20:00|15.12|13.68|15.06|13.62|15.2|13.75|15.06|13.62|0
1658420700000|2022-07-21 16:25:00|15.07|13.64|14.9|13.48|15.1|13.66|14.89|13.47|0
1658421000000|2022-07-21 16:30:00|14.92|13.5|15.16|13.72|15.17|13.73|14.64|13.24|0
1658421300000|2022-07-21 16:35:00|15.15|13.71|15.11|13.67|15.21|13.76|15.09|13.65|0
1658421600000|2022-07-21 16:40:00|15.12|13.68|15.22|13.77|15.22|13.77|15.1|13.66|0
1658421900000|2022-07-21 16:45:00|15.21|13.76|15.26|13.81|15.3|13.84|15.19|13.75|0
1658422200000|2022-07-21 16:50:00|15.25|13.8|15.21|13.76|15.25|13.8|15.16|13.71|0
1658422500000|2022-07-21 16:55:00|15.2|13.75|15.17|13.72|15.23|13.78|15.13|13.69|0
1658422800000|2022-07-21 17:00:00|15.16|13.71|15.17|13.73|15.25|13.8|15.12|13.68|0
1658423100000|2022-07-21 17:05:00|15.16|13.72|15.16|13.72|15.23|13.78|15.08|13.64|0
1658423400000|2022-07-21 17:10:00|15.18|13.73|15.33|13.87|15.34|13.88|15.15|13.7|0
1658423700000|2022-07-21 17:15:00|15.34|13.88|15.14|13.7|15.36|13.9|15.09|13.65|0
1658424000000|2022-07-21 17:20:00|15.16|13.71|15.32|13.86|15.32|13.86|15.08|13.64|0
1658424300000|2022-07-21 17:25:00|15.3|13.85|15.31|13.85|15.41|13.94|15.28|13.82|0
1658424600000|2022-07-21 17:30:00|15.3|13.84|15.52|14.05|15.59|14.11|15.29|13.83|0
1658424900000|2022-07-21 17:35:00|15.55|14.07|15.34|13.88|15.6|14.11|15.32|13.86|0
1658425200000|2022-07-21 17:40:00|15.32|13.87|15.26|13.81|15.35|13.89|15.22|13.77|0
1658425500000|2022-07-21 17:45:00|15.23|13.78|15.35|13.89|15.39|13.92|15.23|13.78|0
1658425800000|2022-07-21 17:50:00|15.36|13.9|15.54|14.06|15.55|14.06|15.36|13.89|0
1658426100000|2022-07-21 17:55:00|15.55|14.07|15.35|13.88|15.57|14.09|15.33|13.87|0
1658426400000|2022-07-21 18:00:00|15.34|13.85|15.32|13.86|15.4|13.94|15.28|13.82|0
1658426700000|2022-07-21 18:05:00|15.31|13.85|15.2|13.76|15.35|13.89|15.15|13.71|0
1658427000000|2022-07-21 18:10:00|15.21|13.75|15.1|13.66|15.24|13.79|15.1|13.66|0
1658427300000|2022-07-21 18:15:00|15.09|13.65|15.1|13.66|15.17|13.72|15.05|13.62|0
1658427600000|2022-07-21 18:20:00|15.11|13.67|15.08|13.64|15.12|13.68|15.03|13.6|0
1658427900000|2022-07-21 18:25:00|15.09|13.65|15.09|13.65|15.18|13.73|15.06|13.62|0
1658428200000|2022-07-21 18:30:00|15.11|13.67|15.23|13.78|15.23|13.78|15.11|13.67|0
1658428500000|2022-07-21 18:35:00|15.24|13.79|15.13|13.69|15.32|13.86|15.13|13.69|0
1658428800000|2022-07-21 18:40:00|15.15|13.71|15.31|13.85|15.32|13.86|15.13|13.69|0
1658429100000|2022-07-21 18:45:00|15.3|13.84|15.25|13.79|15.37|13.91|15.25|13.79|0
1658429400000|2022-07-21 18:50:00|15.24|13.8|15.22|13.77|15.3|13.85|15.19|13.74|0
1658429700000|2022-07-21 18:55:00|15.21|13.76|15.17|13.73|15.24|13.79|15.09|13.65|0
1658430000000|2022-07-21 19:00:00|15.19|13.74|15.01|13.58|15.19|13.74|15.01|13.58|0
1658430300000|2022-07-21 19:05:00|15.02|13.59|14.86|13.44|15.05|13.62|14.85|13.43|0
1658430600000|2022-07-21 19:10:00|14.85|13.43|15.01|13.58|15.06|13.62|14.85|13.43|0
1658430900000|2022-07-21 19:15:00|15.02|13.59|15.01|13.58|15.13|13.69|14.99|13.56|0
1658431200000|2022-07-21 19:20:00|15.03|13.6|15.05|13.62|15.1|13.66|15.01|13.58|0
1658431500000|2022-07-21 19:25:00|15.04|13.61|14.97|13.55|15.05|13.62|14.92|13.5|0
1658431800000|2022-07-21 19:30:00|14.98|13.54|14.92|13.5|15.04|13.6|14.89|13.47|0
1658432100000|2022-07-21 19:35:00|14.91|13.49|15|13.57|15.01|13.58|14.84|13.43|0
1658432400000|2022-07-21 19:40:00|15.01|13.58|14.89|13.47|15.01|13.58|14.88|13.46|0
1658432700000|2022-07-21 19:45:00|14.9|13.48|14.9|13.48|14.94|13.52|14.86|13.44|0
1658433000000|2022-07-21 19:50:00|14.79|13.38|14.73|13.33|14.8|13.39|14.71|13.31|0
1658433300000|2022-07-21 19:55:00|14.74|13.34|14.88|13.46|15.31|13.86|14.62|13.22|0
1658433600000|2022-07-21 20:00:00|14.87|13.45|14.89|13.48|14.9|13.48|14.79|13.38|0
1658433900000|2022-07-21 20:05:00|14.9|13.49|14.96|13.54|14.97|13.55|14.9|13.49|0
1658434200000|2022-07-21 20:10:00|14.97|13.55|15.25|13.8|15.25|13.8|14.97|13.55|0
1658434500000|2022-07-21 20:15:00|15.32|13.72|15.4|13.8|15.41|13.81|15.27|13.67|0
1658434800000|2022-07-21 20:20:00|15.38|13.78|15.36|13.76|15.44|13.84|15.32|13.72|0
1658435100000|2022-07-21 20:25:00|15.35|13.75|15.35|13.75|15.36|13.76|15.33|13.73|0
1658435400000|2022-07-21 20:30:00|15.34|13.74|15.32|13.72|15.35|13.75|15.3|13.7|0
1658435700000|2022-07-21 20:35:00|15.31|13.71|15.31|13.71|15.31|13.71|15.25|13.65|0
1658436000000|2022-07-21 20:40:00|15.3|13.7|15.34|13.74|15.35|13.75|15.28|13.68|0
1658436300000|2022-07-21 20:45:00|15.35|13.75|15.33|13.73|15.37|13.77|15.33|13.73|0
1658436600000|2022-07-21 20:50:00|15.35|13.75|15.36|13.76|15.37|13.77|15.33|13.73|0
1658436900000|2022-07-21 20:55:00|15.37|13.77|15.28|13.68|15.37|13.77|15.28|13.68|0
1658437200000|2022-07-21 21:00:00|15.29|13.69|15.3|13.7|15.3|13.7|15.28|13.68|0
1658437500000|2022-07-21 21:05:00|15.29|13.69|15.29|13.69|15.31|13.71|15.29|13.69|0
1658437800000|2022-07-21 21:10:00|15.3|13.7|15.28|13.68|15.3|13.7|15.27|13.67|0
1658438100000|2022-07-21 21:15:00|15.27|13.67|15.27|13.67|15.28|13.68|15.26|13.66|0
1658438400000|2022-07-21 21:20:00|15.28|13.68|15.29|13.69|15.3|13.7|15.27|13.67|0
1658438700000|2022-07-21 21:25:00|15.3|13.7|15.3|13.7|15.32|13.72|15.29|13.69|0
1658439000000|2022-07-21 21:30:00|15.31|13.71|15.3|13.7|15.32|13.72|15.3|13.7|0
1658439300000|2022-07-21 21:35:00|15.29|13.69|15.3|13.7|15.3|13.7|15.28|13.68|0
1658439600000|2022-07-21 21:40:00|15.31|13.71|15.3|13.7|15.31|13.71|15.3|13.7|0
1658439900000|2022-07-21 21:45:00|15.31|13.71|15.32|13.72|15.32|13.72|15.3|13.7|0
1658440200000|2022-07-21 21:50:00|15.31|13.71|15.31|13.71|15.34|13.74|15.3|13.7|0
1658440500000|2022-07-21 21:55:00|15.32|13.72|15.33|13.73|15.33|13.73|15.32|13.72|0
1658440800000|2022-07-21 22:00:00|15.35|13.75|15.44|13.84|15.45|13.85|15.32|13.72|0
1658441100000|2022-07-21 22:05:00|15.46|13.86|15.48|13.88|15.53|13.93|15.46|13.86|0
1658441400000|2022-07-21 22:10:00|15.47|13.87|15.48|13.88|15.53|13.93|15.47|13.87|0
1658441700000|2022-07-21 22:15:00|15.49|13.89|15.4|13.8|15.51|13.91|15.4|13.8|0
1658442000000|2022-07-21 22:20:00|15.41|13.81|15.41|13.81|15.41|13.81|15.33|13.73|0
1658442300000|2022-07-21 22:25:00|15.4|13.8|15.36|13.76|15.42|13.82|15.34|13.74|0
1658442600000|2022-07-21 22:30:00|15.34|13.74|15.35|13.75|15.39|13.79|15.31|13.71|0
1658442900000|2022-07-21 22:35:00|15.36|13.76|15.42|13.82|15.42|13.82|15.36|13.76|0
1658443200000|2022-07-21 22:40:00|15.41|13.81|15.41|13.81|15.42|13.82|15.39|13.79|0
1658443500000|2022-07-21 22:45:00|15.42|13.82|15.39|13.79|15.44|13.84|15.38|13.78|0
1658443800000|2022-07-21 22:50:00|15.38|13.78|15.41|13.81|15.44|13.84|15.38|13.78|0
1658444100000|2022-07-21 22:55:00|15.4|13.8|15.42|13.82|15.42|13.82|15.39|13.79|0
1658444400000|2022-07-21 23:00:00|15.41|13.81|15.42|13.82|15.44|13.84|15.4|13.8|0
1658444700000|2022-07-21 23:05:00|15.41|13.81|15.43|13.83|15.44|13.84|15.4|13.8|0
1658445000000|2022-07-21 23:10:00|15.42|13.82|15.43|13.83|15.43|13.83|15.41|13.81|0
1658445300000|2022-07-21 23:15:00|15.42|13.82|15.45|13.85|15.47|13.87|15.41|13.81|0
1658445600000|2022-07-21 23:20:00|15.46|13.86|15.44|13.84|15.47|13.87|15.44|13.84|0
1658445900000|2022-07-21 23:25:00|15.45|13.85|15.39|13.79|15.46|13.86|15.38|13.78|0
1658446200000|2022-07-21 23:30:00|15.4|13.8|15.38|13.78|15.43|13.83|15.37|13.77|0
1658446500000|2022-07-21 23:35:00|15.39|13.79|15.43|13.83|15.45|13.85|15.39|13.79|0
1658446800000|2022-07-21 23:40:00|15.42|13.82|15.4|13.8|15.43|13.83|15.39|13.79|0
1658447100000|2022-07-21 23:45:00|15.41|13.81|15.4|13.8|15.44|13.84|15.38|13.78|0
1658447400000|2022-07-21 23:50:00|15.41|13.81|15.47|13.87|15.48|13.88|15.4|13.8|0
1658447700000|2022-07-21 23:55:00|15.46|13.86|15.47|13.87|15.49|13.89|15.45|13.85|0
1658448000000|2022-07-22 00:00:00|15.49|13.89|15.5|13.9|15.58|13.98|15.49|13.89|0
1658448300000|2022-07-22 00:05:00|15.51|13.91|15.55|13.95|15.55|13.95|15.49|13.89|0
1658448600000|2022-07-22 00:10:00|15.56|13.96|15.53|13.93|15.58|13.98|15.52|13.92|0
1658448900000|2022-07-22 00:15:00|15.54|13.94|15.47|13.87|15.54|13.94|15.45|13.85|0
1658449200000|2022-07-22 00:20:00|15.46|13.86|15.44|13.84|15.47|13.87|15.42|13.82|0
1658449500000|2022-07-22 00:25:00|15.42|13.82|15.48|13.88|15.48|13.88|15.41|13.81|0
1658449800000|2022-07-22 00:30:00|15.47|13.87|15.45|13.85|15.48|13.88|15.41|13.81|0
1658450100000|2022-07-22 00:35:00|15.44|13.84|15.4|13.8|15.5|13.9|15.4|13.8|0
1658450400000|2022-07-22 00:40:00|15.41|13.81|15.46|13.86|15.46|13.86|15.41|13.81|0
1658450700000|2022-07-22 00:45:00|15.45|13.85|15.43|13.83|15.46|13.86|15.42|13.82|0
1658451000000|2022-07-22 00:50:00|15.42|13.82|15.4|13.8|15.42|13.82|15.39|13.79|0
1658451300000|2022-07-22 00:55:00|15.39|13.79|15.37|13.77|15.41|13.81|15.36|13.76|0
1658451600000|2022-07-22 01:00:00|15.38|13.78|15.47|13.87|15.48|13.88|15.38|13.78|0
1658451900000|2022-07-22 01:05:00|15.48|13.88|15.47|13.87|15.48|13.88|15.44|13.84|0
1658452200000|2022-07-22 01:10:00|15.48|13.88|15.47|13.87|15.51|13.91|15.47|13.87|0
1658452500000|2022-07-22 01:15:00|15.48|13.88|15.51|13.91|15.54|13.94|15.47|13.87|0
1658452800000|2022-07-22 01:20:00|15.5|13.9|15.48|13.88|15.51|13.91|15.46|13.86|0
1658453100000|2022-07-22 01:25:00|15.49|13.89|15.44|13.84|15.49|13.89|15.41|13.81|0
1658453400000|2022-07-22 01:30:00|15.43|13.83|15.37|13.77|15.43|13.83|15.37|13.77|0
1658453700000|2022-07-22 01:35:00|15.36|13.76|15.32|13.72|15.39|13.79|15.29|13.69|0
1658454000000|2022-07-22 01:40:00|15.31|13.71|15.28|13.68|15.32|13.72|15.24|13.64|0
1658454300000|2022-07-22 01:45:00|15.29|13.69|15.36|13.76|15.36|13.76|15.29|13.69|0
1658454600000|2022-07-22 01:50:00|15.37|13.77|15.35|13.75|15.39|13.79|15.33|13.73|0
1658454900000|2022-07-22 01:55:00|15.36|13.76|15.32|13.72|15.37|13.77|15.32|13.72|0
1658455200000|2022-07-22 02:00:00|15.33|13.73|15.31|13.71|15.35|13.75|15.3|13.7|0
1658455500000|2022-07-22 02:05:00|15.3|13.7|15.36|13.76|15.36|13.76|15.3|13.7|0
1658455800000|2022-07-22 02:10:00|15.37|13.77|15.4|13.8|15.4|13.8|15.36|13.76|0
1658456100000|2022-07-22 02:15:00|15.42|13.82|15.39|13.79|15.43|13.83|15.39|13.79|0
1658456400000|2022-07-22 02:20:00|15.4|13.8|15.42|13.82|15.42|13.82|15.38|13.78|0
1658456700000|2022-07-22 02:25:00|15.43|13.83|15.45|13.85|15.46|13.86|15.4|13.8|0
1658457000000|2022-07-22 02:30:00|15.44|13.84|15.45|13.85|15.46|13.86|15.42|13.82|0
1658457300000|2022-07-22 02:35:00|15.46|13.86|15.5|13.9|15.51|13.91|15.45|13.85|0
1658457600000|2022-07-22 02:40:00|15.49|13.89|15.44|13.84|15.49|13.89|15.44|13.84|0
1658457900000|2022-07-22 02:45:00|15.43|13.83|15.46|13.86|15.47|13.87|15.43|13.83|0
1658458200000|2022-07-22 02:50:00|15.47|13.87|15.44|13.84|15.47|13.87|15.42|13.82|0
1658458500000|2022-07-22 02:55:00|15.43|13.83|15.46|13.86|15.46|13.86|15.43|13.83|0
1658458800000|2022-07-22 03:00:00|15.45|13.85|15.43|13.83|15.46|13.86|15.4|13.8|0
1658459100000|2022-07-22 03:05:00|15.42|13.82|15.43|13.83|15.46|13.86|15.42|13.82|0
1658459400000|2022-07-22 03:10:00|15.44|13.84|15.41|13.81|15.44|13.84|15.4|13.8|0
1658459700000|2022-07-22 03:15:00|15.4|13.8|15.44|13.84|15.44|13.84|15.38|13.78|0
1658460000000|2022-07-22 03:20:00|15.45|13.85|15.47|13.87|15.49|13.89|15.44|13.84|0
1658460300000|2022-07-22 03:25:00|15.46|13.86|15.41|13.81|15.47|13.87|15.41|13.81|0
1658460600000|2022-07-22 03:30:00|15.4|13.8|15.39|13.79|15.41|13.81|15.38|13.78|0
1658460900000|2022-07-22 03:35:00|15.38|13.78|15.4|13.8|15.42|13.82|15.38|13.78|0
1658461200000|2022-07-22 03:40:00|15.39|13.79|15.38|13.78|15.41|13.81|15.38|13.78|0
1658461500000|2022-07-22 03:45:00|15.39|13.79|15.38|13.78|15.39|13.79|15.35|13.75|0
1658461800000|2022-07-22 03:50:00|15.37|13.77|15.4|13.8|15.41|13.81|15.37|13.77|0
1658462100000|2022-07-22 03:55:00|15.39|13.79|15.36|13.76|15.4|13.8|15.36|13.76|0
1658462400000|2022-07-22 04:00:00|15.35|13.75|15.34|13.74|15.36|13.76|15.34|13.74|0
1658462700000|2022-07-22 04:05:00|15.35|13.75|15.33|13.73|15.35|13.75|15.33|13.73|0
1658463000000|2022-07-22 04:10:00|15.32|13.72|15.35|13.75|15.35|13.75|15.32|13.72|0
1658463300000|2022-07-22 04:15:00|15.36|13.76|15.35|13.75|15.37|13.77|15.35|13.75|0
1658463600000|2022-07-22 04:20:00|15.34|13.74|15.33|13.73|15.34|13.74|15.32|13.72|0
1658463900000|2022-07-22 04:25:00|15.34|13.74|15.36|13.76|15.37|13.77|15.34|13.74|0
1658464200000|2022-07-22 04:30:00|15.35|13.75|15.4|13.8|15.4|13.8|15.35|13.75|0
1658464500000|2022-07-22 04:35:00|15.39|13.79|15.38|13.78|15.39|13.79|15.36|13.76|0
1658464800000|2022-07-22 04:40:00|15.39|13.79|15.39|13.79|15.4|13.8|15.38|13.78|0
1658465100000|2022-07-22 04:45:00|15.4|13.8|15.38|13.78|15.4|13.8|15.37|13.77|0
1658465400000|2022-07-22 04:50:00|15.39|13.79|15.4|13.8|15.4|13.8|15.39|13.79|0
1658465700000|2022-07-22 04:55:00|15.39|13.79|15.43|13.83|15.43|13.83|15.38|13.78|0
1658466000000|2022-07-22 05:00:00|15.42|13.82|15.36|13.76|15.46|13.86|15.36|13.76|0
1658466300000|2022-07-22 05:05:00|15.37|13.77|15.41|13.81|15.43|13.83|15.33|13.73|0
1658466600000|2022-07-22 05:10:00|15.42|13.82|15.47|13.87|15.54|13.94|15.4|13.8|0
1658466900000|2022-07-22 05:15:00|15.48|13.88|15.45|13.85|15.51|13.91|15.43|13.83|0
1658467200000|2022-07-22 05:20:00|15.44|13.84|15.45|13.85|15.46|13.86|15.43|13.83|0
1658467500000|2022-07-22 05:25:00|15.44|13.84|15.38|13.78|15.44|13.84|15.38|13.78|0
1658467800000|2022-07-22 05:30:00|15.39|13.79|15.48|13.88|15.52|13.92|15.38|13.78|0
1658468100000|2022-07-22 05:35:00|15.47|13.87|15.49|13.89|15.51|13.91|15.47|13.87|0
1658468400000|2022-07-22 05:40:00|15.5|13.9|15.51|13.91|15.51|13.91|15.47|13.87|0
1658468700000|2022-07-22 05:45:00|15.5|13.9|15.5|13.9|15.51|13.91|15.48|13.88|0
1658469000000|2022-07-22 05:50:00|15.49|13.89|15.49|13.89|15.51|13.91|15.48|13.88|0
1658469300000|2022-07-22 05:55:00|15.5|13.9|15.5|13.9|15.51|13.91|15.47|13.87|0
1658469600000|2022-07-22 06:00:00|15.49|13.89|15.48|13.88|15.49|13.89|15.41|13.81|0
1658469900000|2022-07-22 06:05:00|15.46|13.86|15.46|13.86|15.48|13.88|15.41|13.81|0
1658470200000|2022-07-22 06:10:00|15.47|13.87|15.42|13.82|15.48|13.88|15.4|13.8|0
1658470500000|2022-07-22 06:15:00|15.43|13.83|15.43|13.83|15.44|13.84|15.37|13.77|0
1658470800000|2022-07-22 06:20:00|15.42|13.82|15.39|13.79|15.44|13.84|15.39|13.79|0
1658471100000|2022-07-22 06:25:00|15.4|13.8|15.36|13.76|15.45|13.85|15.35|13.75|0
1658471400000|2022-07-22 06:30:00|15.34|13.74|15.35|13.75|15.38|13.78|15.31|13.71|0
1658471700000|2022-07-22 06:35:00|15.36|13.76|15.35|13.75|15.37|13.77|15.33|13.73|0
1658472000000|2022-07-22 06:40:00|15.34|13.74|15.3|13.7|15.36|13.76|15.28|13.68|0
1658472300000|2022-07-22 06:45:00|15.31|13.71|15.22|13.62|15.31|13.71|15.2|13.6|0
1658472600000|2022-07-22 06:50:00|15.24|13.64|15.27|13.67|15.31|13.71|15.24|13.64|0
1658472900000|2022-07-22 06:55:00|15.26|13.66|15.25|13.65|15.3|13.7|15.25|13.65|0
1658473200000|2022-07-22 07:00:00|15.23|13.63|15.12|13.52|15.58|13.98|14.83|13.23|0
1658473500000|2022-07-22 07:05:00|15.11|13.51|14.99|13.57|15.15|13.71|14.99|13.51|0
1658473800000|2022-07-22 07:10:00|15.01|13.58|14.91|13.49|15.03|13.6|14.91|13.49|0
1658474100000|2022-07-22 07:15:00|14.84|13.42|15.07|13.64|15.07|13.64|14.84|13.42|0
1658474400000|2022-07-22 07:20:00|15.06|13.62|14.96|13.53|15.06|13.62|14.93|13.51|0
1658474700000|2022-07-22 07:25:00|14.95|13.51|15.07|13.64|15.07|13.64|14.91|13.49|0
1658475000000|2022-07-22 07:30:00|15.06|13.62|15.14|13.7|15.2|13.76|15.02|13.59|0
1658475300000|2022-07-22 07:35:00|15.15|13.71|15.27|13.82|15.31|13.85|15.09|13.65|0
1658475600000|2022-07-22 07:40:00|15.28|13.83|15.29|13.83|15.33|13.87|15.23|13.78|0
1658475900000|2022-07-22 07:45:00|15.28|13.82|15.24|13.79|15.28|13.83|15.23|13.78|0
1658476200000|2022-07-22 07:50:00|15.23|13.78|15.21|13.76|15.31|13.85|15.21|13.76|0
1658476500000|2022-07-22 07:55:00|15.22|13.77|15.16|13.72|15.22|13.77|15.1|13.66|0
1658476800000|2022-07-22 08:00:00|15.13|13.69|15.23|13.78|15.28|13.82|15.12|13.68|0
1658477100000|2022-07-22 08:05:00|15.22|13.77|15.27|13.82|15.3|13.84|15.21|13.76|0
1658477400000|2022-07-22 08:10:00|15.28|13.81|15.11|13.67|15.28|13.83|15.11|13.67|0
1658477700000|2022-07-22 08:15:00|15.12|13.68|15.16|13.72|15.16|13.72|15.05|13.61|0
1658478000000|2022-07-22 08:20:00|15.15|13.71|15.17|13.73|15.22|13.77|15.14|13.7|0
1658478300000|2022-07-22 08:25:00|15.16|13.72|15.07|13.63|15.16|13.72|15.07|13.63|0
1658478600000|2022-07-22 08:30:00|15.06|13.6|15.11|13.67|15.16|13.71|15.04|13.6|0
1658478900000|2022-07-22 08:35:00|15.1|13.66|15.04|13.61|15.1|13.66|15.01|13.58|0
1658479200000|2022-07-22 08:40:00|15.03|13.6|15.03|13.59|15.04|13.61|14.93|13.51|0
1658479500000|2022-07-22 08:45:00|15.02|13.6|15.06|13.62|15.07|13.63|14.98|13.55|0
1658479800000|2022-07-22 08:50:00|15.05|13.63|15.04|13.61|15.06|13.63|15.01|13.58|0
1658480100000|2022-07-22 08:55:00|15.03|13.6|15.04|13.61|15.07|13.64|15.02|13.59|0
1658480400000|2022-07-22 09:00:00|15.05|13.62|15.01|13.58|15.07|13.63|14.97|13.54|0
1658480700000|2022-07-22 09:05:00|15|13.57|14.98|13.55|15|13.57|14.9|13.48|0
1658481000000|2022-07-22 09:10:00|14.97|13.54|14.95|13.52|14.97|13.55|14.88|13.47|0
1658481300000|2022-07-22 09:15:00|14.94|13.53|14.87|13.45|14.95|13.53|14.84|13.43|0
1658481600000|2022-07-22 09:20:00|14.86|13.44|14.91|13.49|14.93|13.51|14.85|13.44|0
1658481900000|2022-07-22 09:25:00|14.92|13.5|15|13.57|15|13.57|14.91|13.49|0
1658482200000|2022-07-22 09:30:00|14.99|13.56|15.04|13.61|15.04|13.61|14.98|13.55|0
1658482500000|2022-07-22 09:35:00|15.03|13.6|15.05|13.62|15.06|13.63|15|13.57|0
1658482800000|2022-07-22 09:40:00|15.06|13.61|15.02|13.59|15.06|13.62|15|13.57|0
1658483100000|2022-07-22 09:45:00|15.03|13.6|14.96|13.53|15.04|13.61|14.96|13.53|0
1658483400000|2022-07-22 09:50:00|14.95|13.52|14.96|13.53|14.97|13.54|14.92|13.5|0
1658483700000|2022-07-22 09:55:00|14.97|13.54|15.04|13.61|15.04|13.61|14.95|13.52|0
1658484000000|2022-07-22 10:00:00|15.02|13.6|14.9|13.48|15.04|13.61|14.89|13.47|0
1658484300000|2022-07-22 10:05:00|14.89|13.47|14.95|13.52|14.99|13.57|14.87|13.45|0
1658484600000|2022-07-22 10:10:00|14.97|13.53|15|13.57|15.03|13.6|14.94|13.52|0
1658484900000|2022-07-22 10:15:00|14.99|13.56|14.98|13.55|15.05|13.61|14.98|13.55|0
1658485200000|2022-07-22 10:20:00|14.97|13.56|15.01|13.58|15.03|13.6|14.97|13.54|0
1658485500000|2022-07-22 10:25:00|15.02|13.59|14.98|13.55|15.03|13.6|14.97|13.55|0
1658485800000|2022-07-22 10:30:00|14.97|13.54|14.9|13.48|15|13.57|14.89|13.47|0
1658486100000|2022-07-22 10:35:00|14.89|13.47|14.88|13.47|14.9|13.48|14.85|13.44|0
1658486400000|2022-07-22 10:40:00|14.85|13.46|14.82|13.41|14.91|13.49|14.81|13.4|0
1658486700000|2022-07-22 10:45:00|14.83|13.4|14.83|13.41|14.83|13.41|14.79|13.38|0
1658487000000|2022-07-22 10:50:00|14.82|13.4|14.86|13.45|14.88|13.46|14.79|13.38|0
1658487300000|2022-07-22 10:55:00|14.87|13.46|14.91|13.49|14.93|13.51|14.83|13.42|0
1658487600000|2022-07-22 11:00:00|14.92|13.5|14.95|13.53|15.01|13.58|14.9|13.48|0
1658487900000|2022-07-22 11:05:00|14.96|13.52|14.97|13.55|15.02|13.59|14.94|13.52|0
1658488200000|2022-07-22 11:10:00|14.96|13.54|14.79|13.38|15.01|13.58|14.79|13.38|0
1658488500000|2022-07-22 11:15:00|14.78|13.37|14.8|13.39|14.83|13.42|14.76|13.35|0
1658488800000|2022-07-22 11:20:00|14.79|13.38|14.79|13.38|14.81|13.4|14.77|13.36|0
1658489100000|2022-07-22 11:25:00|14.78|13.37|14.71|13.31|14.79|13.38|14.71|13.31|0
1658489400000|2022-07-22 11:30:00|14.7|13.3|14.76|13.35|14.79|13.38|14.7|13.3|0
1658489700000|2022-07-22 11:35:00|14.75|13.36|14.71|13.31|14.79|13.38|14.71|13.3|0
1658490000000|2022-07-22 11:40:00|14.72|13.32|14.67|13.27|14.72|13.32|14.63|13.23|0
1658490300000|2022-07-22 11:45:00|14.66|13.26|14.64|13.24|14.69|13.29|14.6|13.2|0
1658490600000|2022-07-22 11:50:00|14.65|13.25|14.6|13.2|14.66|13.26|14.6|13.2|0
1658490900000|2022-07-22 11:55:00|14.59|13.19|14.56|13.16|14.62|13.22|14.54|13.14|0
1658491200000|2022-07-22 12:00:00|14.57|13.17|14.65|13.25|14.67|13.27|14.57|13.17|0
1658491500000|2022-07-22 12:05:00|14.66|13.26|14.59|13.19|14.97|13.54|14.57|13.17|0
1658491800000|2022-07-22 12:10:00|14.6|13.2|14.54|13.14|14.61|13.21|14.54|13.14|0
1658492100000|2022-07-22 12:15:00|14.55|13.15|14.48|13.08|14.56|13.16|14.48|13.08|0
1658492400000|2022-07-22 12:20:00|14.49|13.09|14.48|13.08|14.52|13.12|14.46|13.06|0
1658492700000|2022-07-22 12:25:00|14.47|13.07|14.55|13.15|14.56|13.16|14.47|13.07|0
1658493000000|2022-07-22 12:30:00|14.56|13.16|14.53|13.13|14.56|13.16|14.49|13.09|0
1658493300000|2022-07-22 12:35:00|14.54|13.14|14.74|13.33|14.74|13.33|14.52|13.12|0
1658493600000|2022-07-22 12:40:00|14.75|13.34|14.72|13.32|14.79|13.38|14.7|13.3|0
1658493900000|2022-07-22 12:45:00|14.73|13.33|14.67|13.27|14.73|13.33|14.65|13.25|0
1658494200000|2022-07-22 12:50:00|14.68|13.28|14.69|13.29|14.72|13.32|14.67|13.27|0
1658494500000|2022-07-22 12:55:00|14.7|13.3|14.72|13.32|14.74|13.34|14.7|13.3|0
1658494800000|2022-07-22 13:00:00|14.71|13.31|14.68|13.28|14.73|13.33|14.65|13.25|0
1658495100000|2022-07-22 13:05:00|14.69|13.29|14.66|13.26|14.69|13.29|14.61|13.21|0
1658495400000|2022-07-22 13:10:00|14.65|13.25|14.57|13.17|14.66|13.26|14.56|13.16|0
1658495700000|2022-07-22 13:15:00|14.58|13.18|14.6|13.2|14.62|13.22|14.57|13.17|0
1658496000000|2022-07-22 13:20:00|14.59|13.19|14.51|13.11|14.6|13.2|14.5|13.1|0
1658496300000|2022-07-22 13:25:00|14.52|13.12|14.5|13.1|14.56|13.16|14.5|13.1|0
1658496600000|2022-07-22 13:30:00|14.53|13.13|14.99|13.56|15|13.57|14.34|12.94|0
1658496900000|2022-07-22 13:35:00|15|13.57|14.41|13.01|15.1|13.66|14.23|12.83|0
1658497200000|2022-07-22 13:40:00|14.4|13|14.66|13.26|14.7|13.3|14.36|12.96|0
1658497500000|2022-07-22 13:45:00|14.59|13.19|14.63|13.23|14.89|13.47|14.56|13.16|0
1658497800000|2022-07-22 13:50:00|14.65|13.25|14.82|13.41|14.88|13.47|14.44|13.04|0
1658498100000|2022-07-22 13:55:00|14.85|13.44|15.1|13.66|15.1|13.66|14.85|13.44|0
1658498400000|2022-07-22 14:00:00|15.09|13.65|14.89|13.48|15.27|13.81|14.55|13.15|0
1658498700000|2022-07-22 14:05:00|14.9|13.47|15.07|13.63|15.13|13.69|14.88|13.46|0
1658499000000|2022-07-22 14:10:00|15.09|13.65|14.73|13.32|15.09|13.65|14.71|13.31|0
1658499300000|2022-07-22 14:15:00|14.72|13.33|14.63|13.23|14.72|13.33|14.6|13.2|0
1658499600000|2022-07-22 14:20:00|14.64|13.24|14.68|13.28|14.91|13.49|14.57|13.17|0
1658499900000|2022-07-22 14:25:00|14.69|13.29|14.62|13.22|14.87|13.45|14.61|13.21|0
1658500200000|2022-07-22 14:30:00|14.63|13.23|14.69|13.29|14.71|13.31|14.53|13.13|0
1658500500000|2022-07-22 14:35:00|14.7|13.3|14.72|13.31|14.78|13.37|14.64|13.24|0
1658500800000|2022-07-22 14:40:00|14.73|13.33|14.68|13.28|14.79|13.38|14.55|13.15|0
1658501100000|2022-07-22 14:45:00|14.65|13.25|14.65|13.25|14.73|13.33|14.59|13.19|0
1658501400000|2022-07-22 14:50:00|14.63|13.23|14.47|13.07|14.69|13.29|14.43|13.03|0
1658501700000|2022-07-22 14:55:00|14.46|13.06|14.72|13.32|14.73|13.33|14.42|13.02|0
1658502000000|2022-07-22 15:00:00|14.73|13.3|14.87|13.46|14.87|13.46|14.36|12.96|0
1658502300000|2022-07-22 15:05:00|14.9|13.48|14.79|13.38|14.91|13.49|14.74|13.34|0
1658502600000|2022-07-22 15:10:00|14.78|13.39|14.69|13.29|14.8|13.39|14.67|13.27|0
1658502900000|2022-07-22 15:15:00|14.68|13.28|14.77|13.36|14.87|13.46|14.68|13.28|0
1658503200000|2022-07-22 15:20:00|14.78|13.37|15.15|13.7|15.15|13.7|14.77|13.36|0
1658503500000|2022-07-22 15:25:00|15.14|13.69|14.85|13.43|15.23|13.78|14.71|13.31|0
1658503800000|2022-07-22 15:30:00|14.86|13.44|15.04|13.61|15.07|13.63|14.79|13.38|0
1658504100000|2022-07-22 15:35:00|15.05|13.62|15.14|13.7|15.32|13.86|15|13.57|0
1658504400000|2022-07-22 15:40:00|15.15|13.71|14.99|13.56|15.29|13.84|14.99|13.56|0
1658504700000|2022-07-22 15:45:00|14.98|13.55|14.92|13.5|15.05|13.62|14.9|13.48|0
1658505000000|2022-07-22 15:50:00|14.93|13.51|14.81|13.4|14.98|13.56|14.79|13.38|0
1658505300000|2022-07-22 15:55:00|14.82|13.41|14.84|13.42|14.97|13.54|14.82|13.41|0
1658505600000|2022-07-22 16:00:00|14.85|13.44|14.95|13.53|15|13.57|14.74|13.34|0
1658505900000|2022-07-22 16:05:00|14.93|13.51|15.04|13.61|15.05|13.61|14.91|13.49|0
1658506200000|2022-07-22 16:10:00|15.05|13.62|15.18|13.74|15.25|13.8|15.05|13.62|0
1658506500000|2022-07-22 16:15:00|15.19|13.75|15.1|13.66|15.19|13.75|15|13.57|0
1658506800000|2022-07-22 16:20:00|15.08|13.65|15.17|13.73|15.19|13.74|15.07|13.63|0
1658507100000|2022-07-22 16:25:00|15.16|13.71|15.08|13.65|15.27|13.82|15.03|13.6|0
1658507400000|2022-07-22 16:30:00|15.07|13.64|14.85|13.43|15.09|13.65|14.83|13.42|0
1658507700000|2022-07-22 16:35:00|14.86|13.44|15.01|13.58|15.05|13.62|14.85|13.43|0
1658508000000|2022-07-22 16:40:00|15|13.57|15.13|13.69|15.15|13.71|14.95|13.53|0
1658508300000|2022-07-22 16:45:00|15.14|13.7|15.08|13.65|15.16|13.72|14.98|13.56|0
1658508600000|2022-07-22 16:50:00|15.1|13.66|15.08|13.64|15.1|13.66|15|13.57|0
1658508900000|2022-07-22 16:55:00|15.07|13.63|15.18|13.73|15.22|13.77|15.02|13.59|0
1658509200000|2022-07-22 17:00:00|15.19|13.74|15.35|13.89|15.37|13.91|15.19|13.73|0
1658509500000|2022-07-22 17:05:00|15.36|13.88|15.06|13.62|15.36|13.88|14.9|13.49|0
1658509800000|2022-07-22 17:10:00|15.07|13.63|15.27|13.81|15.27|13.81|15.04|13.61|0
1658510100000|2022-07-22 17:15:00|15.26|13.8|15.35|13.89|15.37|13.91|15.18|13.73|0
1658510400000|2022-07-22 17:20:00|15.34|13.88|15.44|13.97|15.44|13.97|15.17|13.72|0
1658510700000|2022-07-22 17:25:00|15.45|13.96|15.38|13.91|15.46|13.99|15.33|13.87|0
1658511000000|2022-07-22 17:30:00|15.39|13.93|15.58|14.09|15.58|14.09|15.39|13.93|0
1658511300000|2022-07-22 17:35:00|15.57|14.11|15.37|13.9|15.69|14.19|15.28|13.82|0
1658511600000|2022-07-22 17:40:00|15.38|13.91|15.35|13.88|15.51|14.03|15.32|13.86|0
1658511900000|2022-07-22 17:45:00|15.34|13.87|15.35|13.89|15.42|13.95|15.26|13.8|0
1658512200000|2022-07-22 17:50:00|15.36|13.9|15.41|13.94|15.48|14.01|15.36|13.89|0
1658512500000|2022-07-22 17:55:00|15.23|13.95|15.1|13.66|15.23|13.95|15.08|13.64|0
1658512800000|2022-07-22 18:00:00|15.11|13.67|15.38|13.92|15.4|13.93|15.08|13.64|0
1658513100000|2022-07-22 18:05:00|15.37|13.91|15.42|13.95|15.44|13.97|15.3|13.84|0
1658513400000|2022-07-22 18:10:00|15.41|13.94|15.5|14.02|15.71|14.21|15.41|13.94|0
1658513700000|2022-07-22 18:15:00|15.48|14.01|15.3|13.84|15.49|14.02|15.28|13.83|0
1658514000000|2022-07-22 18:20:00|15.31|13.86|15.39|13.92|15.4|13.93|15.3|13.84|0
1658514300000|2022-07-22 18:25:00|15.4|13.93|15.35|13.88|15.47|14|15.32|13.86|0
1658514600000|2022-07-22 18:30:00|15.36|13.9|15.29|13.83|15.51|14.04|15.21|13.76|0
1658514900000|2022-07-22 18:35:00|15.28|13.82|15.34|13.88|15.43|13.96|15.22|13.77|0
1658515200000|2022-07-22 18:40:00|15.35|13.89|15.43|13.96|15.44|13.97|15.35|13.89|0
1658515500000|2022-07-22 18:45:00|15.44|13.97|15.3|13.84|15.45|13.98|15.3|13.84|0
1658515800000|2022-07-22 18:50:00|15.32|13.86|15.24|13.79|15.38|13.91|15.2|13.75|0
1658516100000|2022-07-22 18:55:00|15.23|13.78|15.83|12.95|16.17|13.8|15.12|12.9|0
1658516400000|2022-07-22 19:00:00|15.84|12.96|15.06|13.63|15.9|13.64|15.02|12.87|0
1658516700000|2022-07-22 19:05:00|15.08|13.64|15.17|13.73|15.21|13.76|15.03|13.6|0
1658517000000|2022-07-22 19:10:00|15.15|13.71|14.85|13.43|15.19|13.74|14.85|13.43|0
1658517300000|2022-07-22 19:15:00|14.81|13.4|14.94|13.52|14.96|13.53|14.81|13.4|0
1658517600000|2022-07-22 19:20:00|14.95|13.53|14.79|13.38|15.14|13.69|14.79|13.38|0
1658517900000|2022-07-22 19:25:00|14.78|13.37|14.77|13.36|14.94|13.52|14.76|13.36|0
1658518200000|2022-07-22 19:30:00|14.76|13.34|14.91|13.49|14.91|13.49|14.74|13.34|0
1658518500000|2022-07-22 19:35:00|14.92|13.5|15.2|13.75|15.22|13.77|14.9|13.48|0
1658518800000|2022-07-22 19:40:00|15.19|13.74|15.21|13.77|15.21|13.77|15.08|13.65|0
1658519100000|2022-07-22 19:45:00|15.22|13.7|15.21|13.76|15.34|13.88|15.1|13.66|0
1658519400000|2022-07-22 19:50:00|15.14|13.7|15.11|13.67|15.23|13.78|15.03|13.6|0
1658519700000|2022-07-22 19:55:00|15.1|13.65|14.67|13.27|15.1|13.67|14.67|13.27|0
1658520000000|2022-07-22 20:00:00|14.69|13.29|14.82|13.41|14.89|13.47|14.69|13.29|0
1658520300000|2022-07-22 20:05:00|14.83|13.42|14.75|13.35|14.85|13.44|14.75|13.34|0
1658520600000|2022-07-22 20:10:00|14.76|13.36|14.77|13.36|14.83|13.41|14.76|13.35|0
1658708100000|2022-07-25 00:15:00|14.85|13.25|14.81|13.21|14.86|13.26|14.75|13.15|0
1658708400000|2022-07-25 00:20:00|14.82|13.22|14.76|13.16|14.82|13.22|14.75|13.15|0
1658708700000|2022-07-25 00:25:00|14.75|13.15|14.81|13.21|14.81|13.21|14.74|13.14|0
1658709000000|2022-07-25 00:30:00|14.8|13.2|14.85|13.25|14.85|13.25|14.77|13.17|0
1658709300000|2022-07-25 00:35:00|14.84|13.24|14.95|13.35|14.95|13.35|14.84|13.24|0
1658709600000|2022-07-25 00:40:00|14.94|13.34|14.94|13.34|15.01|13.41|14.92|13.32|0
1658709900000|2022-07-25 00:45:00|14.93|13.33|14.98|13.38|14.99|13.39|14.91|13.31|0
1658710200000|2022-07-25 00:50:00|14.99|13.39|14.98|13.38|15.01|13.41|14.96|13.36|0
1658710500000|2022-07-25 00:55:00|14.97|13.37|14.92|13.32|15.06|13.46|14.85|13.25|0
1658710800000|2022-07-25 01:00:00|14.95|13.35|14.96|13.36|14.98|13.38|14.89|13.29|0
1658711100000|2022-07-25 01:05:00|14.95|13.35|14.92|13.32|14.96|13.36|14.9|13.3|0
1658711400000|2022-07-25 01:10:00|14.93|13.33|14.91|13.31|14.93|13.33|14.89|13.29|0
1658711700000|2022-07-25 01:15:00|14.92|13.32|14.83|13.23|14.96|13.36|14.82|13.22|0
1658712000000|2022-07-25 01:20:00|14.82|13.22|14.88|13.28|14.88|13.28|14.82|13.22|0
1658712300000|2022-07-25 01:25:00|14.89|13.29|14.88|13.28|14.9|13.3|14.84|13.24|0
1658712600000|2022-07-25 01:30:00|14.89|13.29|14.93|13.33|14.97|13.37|14.88|13.28|0
1658712900000|2022-07-25 01:35:00|14.92|13.32|14.9|13.3|14.94|13.34|14.87|13.27|0
1658713200000|2022-07-25 01:40:00|14.91|13.31|14.91|13.31|14.97|13.37|14.91|13.31|0
1658713500000|2022-07-25 01:45:00|14.92|13.32|14.94|13.34|14.95|13.35|14.89|13.29|0
1658713800000|2022-07-25 01:50:00|14.95|13.35|14.92|13.32|14.99|13.39|14.92|13.32|0
1658714100000|2022-07-25 01:55:00|14.93|13.33|14.92|13.32|14.94|13.34|14.89|13.29|0
1658714400000|2022-07-25 02:00:00|14.93|13.33|14.86|13.26|14.94|13.34|14.82|13.22|0
1658714700000|2022-07-25 02:05:00|14.85|13.25|14.91|13.31|14.92|13.32|14.84|13.24|0
1658715000000|2022-07-25 02:10:00|14.93|13.33|14.85|13.25|14.93|13.33|14.85|13.25|0
1658715300000|2022-07-25 02:15:00|14.84|13.24|14.88|13.28|14.91|13.31|14.81|13.21|0
1658715600000|2022-07-25 02:20:00|14.87|13.27|14.88|13.28|14.89|13.29|14.84|13.24|0
1658715900000|2022-07-25 02:25:00|14.87|13.27|14.86|13.26|14.89|13.29|14.85|13.25|0
1658716200000|2022-07-25 02:30:00|14.87|13.27|14.88|13.28|14.9|13.3|14.84|13.24|0
1658716500000|2022-07-25 02:35:00|14.87|13.27|14.86|13.26|14.89|13.29|14.85|13.25|0
1658716800000|2022-07-25 02:40:00|14.87|13.27|14.8|13.2|14.87|13.27|14.8|13.2|0
1658717100000|2022-07-25 02:45:00|14.81|13.21|14.81|13.21|14.85|13.25|14.81|13.21|0
1658717400000|2022-07-25 02:50:00|14.8|13.2|14.76|13.16|14.81|13.21|14.72|13.12|0
1658717700000|2022-07-25 02:55:00|14.75|13.15|14.75|13.15|14.77|13.17|14.74|13.14|0
1658718000000|2022-07-25 03:00:00|14.76|13.16|14.78|13.18|14.78|13.18|14.74|13.14|0
1658718300000|2022-07-25 03:05:00|14.77|13.17|14.72|13.12|14.79|13.19|14.72|13.12|0
1658718600000|2022-07-25 03:10:00|14.71|13.11|14.76|13.16|14.76|13.16|14.71|13.11|0
1658718900000|2022-07-25 03:15:00|14.75|13.15|14.73|13.13|14.76|13.16|14.72|13.12|0
1658719200000|2022-07-25 03:20:00|14.74|13.14|14.81|13.21|14.82|13.22|14.74|13.14|0
1658719500000|2022-07-25 03:25:00|14.8|13.2|14.82|13.22|14.83|13.23|14.77|13.17|0
1658719800000|2022-07-25 03:30:00|14.8|13.2|14.78|13.18|14.81|13.21|14.76|13.16|0
1658720100000|2022-07-25 03:35:00|14.79|13.19|14.74|13.14|14.8|13.2|14.73|13.13|0
1658720400000|2022-07-25 03:40:00|14.75|13.15|14.74|13.14|14.78|13.18|14.74|13.14|0
1658720700000|2022-07-25 03:45:00|14.76|13.16|14.72|13.12|14.76|13.16|14.71|13.11|0
1658721000000|2022-07-25 03:50:00|14.73|13.13|14.67|13.07|14.73|13.13|14.67|13.07|0
1658721300000|2022-07-25 03:55:00|14.66|13.06|14.66|13.06|14.69|13.09|14.65|13.05|0
1658721600000|2022-07-25 04:00:00|14.67|13.07|14.69|13.09|14.7|13.1|14.67|13.07|0
1658721900000|2022-07-25 04:05:00|14.7|13.1|14.67|13.07|14.7|13.1|14.67|13.07|0
1658722200000|2022-07-25 04:10:00|14.68|13.08|14.69|13.09|14.7|13.1|14.67|13.07|0
1658722500000|2022-07-25 04:15:00|14.7|13.1|14.7|13.1|14.73|13.13|14.69|13.09|0
1658722800000|2022-07-25 04:20:00|14.69|13.09|14.68|13.08|14.69|13.09|14.68|13.08|0
1658723100000|2022-07-25 04:25:00|14.69|13.09|14.67|13.07|14.69|13.09|14.66|13.06|0
1658723400000|2022-07-25 04:30:00|14.68|13.08|14.62|13.02|14.68|13.08|14.61|13.01|0
1658723700000|2022-07-25 04:35:00|14.61|13.01|14.63|13.03|14.64|13.04|14.61|13.01|0
1658724000000|2022-07-25 04:40:00|14.64|13.04|14.64|13.04|14.65|13.05|14.63|13.03|0
1658724300000|2022-07-25 04:45:00|14.65|13.05|14.63|13.03|14.68|13.08|14.63|13.03|0
1658724600000|2022-07-25 04:50:00|14.65|13.05|14.66|13.06|14.69|13.09|14.65|13.05|0
1658724900000|2022-07-25 04:55:00|14.67|13.07|14.69|13.09|14.69|13.09|14.65|13.05|0
1658725200000|2022-07-25 05:00:00|14.7|13.1|14.71|13.11|14.71|13.11|14.67|13.07|0
1658725500000|2022-07-25 05:05:00|14.73|13.13|14.66|13.06|14.73|13.13|14.65|13.05|0
1658725800000|2022-07-25 05:10:00|14.67|13.07|14.71|13.11|14.73|13.13|14.67|13.07|0
1658726100000|2022-07-25 05:15:00|14.72|13.12|14.75|13.15|14.77|13.17|14.72|13.12|0
1658726400000|2022-07-25 05:20:00|14.76|13.16|14.73|13.13|14.76|13.16|14.73|13.13|0
1658726700000|2022-07-25 05:25:00|14.74|13.14|14.73|13.13|14.77|13.17|14.73|13.13|0
1658727000000|2022-07-25 05:30:00|14.74|13.14|14.76|13.16|14.79|13.19|14.74|13.14|0
1658727300000|2022-07-25 05:35:00|14.77|13.17|14.72|13.12|14.77|13.17|14.69|13.09|0
1658727600000|2022-07-25 05:40:00|14.73|13.13|14.96|13.36|14.96|13.36|14.73|13.13|0
1658727900000|2022-07-25 05:45:00|14.95|13.35|14.97|13.37|14.98|13.38|14.93|13.33|0
1658728200000|2022-07-25 05:50:00|14.98|13.38|14.98|13.38|15.01|13.41|14.96|13.36|0
1658728500000|2022-07-25 05:55:00|14.99|13.39|14.92|13.32|14.99|13.39|14.89|13.29|0
1658728800000|2022-07-25 06:00:00|14.91|13.31|14.86|13.26|14.93|13.33|14.86|13.26|0
1658729100000|2022-07-25 06:05:00|14.85|13.25|14.83|13.23|14.88|13.28|14.83|13.23|0
1658729400000|2022-07-25 06:10:00|14.81|13.21|14.78|13.18|14.85|13.25|14.77|13.17|0
1658729700000|2022-07-25 06:15:00|14.79|13.19|14.86|13.26|14.87|13.27|14.77|13.17|0
1658730000000|2022-07-25 06:20:00|14.87|13.27|14.92|13.32|14.93|13.33|14.87|13.27|0
1658730300000|2022-07-25 06:25:00|14.93|13.33|14.96|13.36|14.98|13.38|14.91|13.31|0
1658730600000|2022-07-25 06:30:00|14.97|13.37|14.89|13.29|14.97|13.37|14.86|13.26|0
1658730900000|2022-07-25 06:35:00|14.9|13.3|14.91|13.31|14.94|13.34|14.88|13.28|0
1658731200000|2022-07-25 06:40:00|14.92|13.32|14.92|13.32|14.95|13.35|14.91|13.31|0
1658731500000|2022-07-25 06:45:00|14.91|13.31|14.87|13.27|14.92|13.32|14.87|13.27|0
1658731800000|2022-07-25 06:50:00|14.86|13.26|14.84|13.24|14.87|13.27|14.83|13.23|0
1658732100000|2022-07-25 06:55:00|14.83|13.23|14.8|13.2|14.87|13.27|14.79|13.19|0
1658732400000|2022-07-25 07:00:00|14.81|13.21|14.72|13.12|14.87|13.27|14.7|13.1|0
1658732700000|2022-07-25 07:05:00|14.63|13.23|14.52|13.12|15.12|13.68|14.51|13.11|0
1658733000000|2022-07-25 07:10:00|14.51|13.11|14.5|13.1|14.55|13.15|14.47|13.07|0
1658733300000|2022-07-25 07:15:00|14.51|13.11|14.62|13.22|14.64|13.24|14.48|13.08|0
1658733600000|2022-07-25 07:20:00|14.63|13.23|14.67|13.27|14.87|13.46|14.63|13.23|0
1658733900000|2022-07-25 07:25:00|14.68|13.28|14.66|13.26|14.69|13.29|14.6|13.2|0
1658734200000|2022-07-25 07:30:00|14.67|13.27|14.64|13.24|14.74|13.34|14.62|13.22|0
1658734500000|2022-07-25 07:35:00|14.63|13.23|14.66|13.26|14.71|13.31|14.62|13.22|0
1658734800000|2022-07-25 07:40:00|14.65|13.25|14.57|13.17|14.71|13.31|14.54|13.14|0
1658735100000|2022-07-25 07:45:00|14.58|13.18|14.57|13.17|14.58|13.18|14.51|13.11|0
1658735400000|2022-07-25 07:50:00|14.56|13.16|14.61|13.21|14.62|13.22|14.55|13.15|0
1658735700000|2022-07-25 07:55:00|14.62|13.22|14.64|13.24|14.65|13.25|14.57|13.17|0
1658736000000|2022-07-25 08:00:00|14.63|13.23|14.57|13.17|14.65|13.25|14.53|13.13|0
1658736300000|2022-07-25 08:05:00|14.58|13.18|14.45|13.05|14.59|13.19|14.43|13.03|0
1658736600000|2022-07-25 08:10:00|14.46|13.06|14.54|13.14|14.57|13.17|14.43|13.03|0
1658736900000|2022-07-25 08:15:00|14.55|13.15|14.46|13.06|14.55|13.15|14.41|13.01|0
1658737200000|2022-07-25 08:20:00|14.47|13.07|14.38|12.98|14.48|13.08|14.37|12.97|0
1658737500000|2022-07-25 08:25:00|14.39|12.99|14.43|13.03|14.44|13.04|14.37|12.97|0
1658737800000|2022-07-25 08:30:00|14.42|13.02|14.38|12.98|14.46|13.06|14.38|12.98|0
1658738100000|2022-07-25 08:35:00|14.4|13|14.21|12.81|14.4|13|14.19|12.79|0
1658738400000|2022-07-25 08:40:00|14.2|12.8|14.26|12.86|14.26|12.86|14.17|12.77|0
1658738700000|2022-07-25 08:45:00|14.25|12.85|14.24|12.84|14.26|12.86|14.18|12.78|0
1658739000000|2022-07-25 08:50:00|14.23|12.83|14.22|12.82|14.25|12.85|14.19|12.79|0
1658739300000|2022-07-25 08:55:00|14.23|12.83|14.23|12.83|14.25|12.85|14.22|12.82|0
1658739600000|2022-07-25 09:00:00|14.24|12.84|14.21|12.81|14.26|12.86|14.21|12.81|0
1658739900000|2022-07-25 09:05:00|14.22|12.82|14.15|12.75|14.22|12.82|14.08|12.68|0
1658740200000|2022-07-25 09:10:00|14.14|12.74|14.14|12.74|14.17|12.77|14.11|12.71|0
1658740500000|2022-07-25 09:15:00|14.13|12.73|14.1|12.7|14.17|12.77|14.1|12.7|0
1658740800000|2022-07-25 09:20:00|14.11|12.71|14.04|12.64|14.13|12.73|14.03|12.63|0
1658741100000|2022-07-25 09:25:00|14.05|12.65|14.11|12.71|14.11|12.71|14.04|12.64|0
1658741400000|2022-07-25 09:30:00|14.1|12.7|14.32|12.92|14.71|13.31|14.08|12.68|0
1658741700000|2022-07-25 09:35:00|14.33|12.93|14.31|12.91|14.34|12.94|14.25|12.85|0
1658742000000|2022-07-25 09:40:00|14.3|12.9|14.3|12.9|14.31|12.91|14.27|12.87|0
1658742300000|2022-07-25 09:45:00|14.29|12.89|14.24|12.84|14.33|12.93|14.24|12.84|0
1658742600000|2022-07-25 09:50:00|14.25|12.85|14.22|12.82|14.29|12.89|14.21|12.81|0
1658742900000|2022-07-25 09:55:00|14.21|12.81|14.16|12.76|14.21|12.81|14.15|12.75|0
1658743200000|2022-07-25 10:00:00|14.15|12.75|14.23|12.83|14.23|12.83|14.15|12.75|0
1658743500000|2022-07-25 10:05:00|14.22|12.82|14.23|12.83|14.25|12.85|14.22|12.82|0
1658743800000|2022-07-25 10:10:00|14.24|12.84|14.17|12.77|14.24|12.84|14.17|12.77|0
1658744100000|2022-07-25 10:15:00|14.16|12.76|14.16|12.76|14.17|12.77|14.12|12.72|0
1658744400000|2022-07-25 10:20:00|14.15|12.75|14.14|12.74|14.19|12.79|14.14|12.74|0
1658744700000|2022-07-25 10:25:00|14.15|12.75|14.16|12.76|14.17|12.77|14.13|12.73|0
1658745000000|2022-07-25 10:30:00|14.17|12.77|14.2|12.8|14.21|12.81|14.15|12.75|0
1658745300000|2022-07-25 10:35:00|14.21|12.81|14.17|12.77|14.21|12.81|14.17|12.77|0
1658745600000|2022-07-25 10:40:00|14.18|12.78|14.2|12.8|14.22|12.82|14.16|12.76|0
1658745900000|2022-07-25 10:45:00|14.19|12.79|14.16|12.76|14.19|12.79|14.14|12.74|0
1658746200000|2022-07-25 10:50:00|14.17|12.77|14.11|12.71|14.17|12.77|14.11|12.71|0
1658746500000|2022-07-25 10:55:00|14.13|12.73|14.09|12.69|14.14|12.74|14.08|12.68|0
1658746800000|2022-07-25 11:00:00|14.11|12.71|14.19|12.79|14.2|12.8|14.11|12.71|0
1658747100000|2022-07-25 11:05:00|14.18|12.78|14.14|12.74|14.19|12.79|14.14|12.74|0
1658747400000|2022-07-25 11:10:00|14.15|12.75|14.13|12.73|14.16|12.76|14.1|12.7|0
1658747700000|2022-07-25 11:15:00|14.12|12.72|14.12|12.72|14.14|12.74|14.12|12.72|0
1658748000000|2022-07-25 11:20:00|14.11|12.71|14.04|12.64|14.11|12.71|14.01|12.61|0
1658748300000|2022-07-25 11:25:00|14.03|12.63|14.07|12.67|14.09|12.69|14.01|12.61|0
1658748600000|2022-07-25 11:30:00|14.08|12.68|14.06|12.66|14.09|12.69|14|12.6|0
1658748900000|2022-07-25 11:35:00|14.07|12.67|14.1|12.7|14.11|12.71|14.06|12.66|0
1658749200000|2022-07-25 11:40:00|14.11|12.71|14.16|12.76|14.16|12.76|14.07|12.67|0
1658749500000|2022-07-25 11:45:00|14.15|12.75|14.23|12.83|14.26|12.86|14.13|12.73|0
1658749800000|2022-07-25 11:50:00|14.22|12.82|14.2|12.8|14.22|12.82|14.14|12.74|0
1658750100000|2022-07-25 11:55:00|14.21|12.81|14.18|12.78|14.23|12.83|14.17|12.77|0
1658750400000|2022-07-25 12:00:00|14.17|12.77|14.16|12.76|14.18|12.78|14.13|12.73|0
1658750700000|2022-07-25 12:05:00|14.15|12.75|14.13|12.73|14.2|12.8|14.12|12.72|0
1658751000000|2022-07-25 12:10:00|14.14|12.74|14.15|12.75|14.16|12.76|14.11|12.71|0
1658751300000|2022-07-25 12:15:00|14.14|12.74|14.14|12.74|14.2|12.8|14.13|12.73|0
1658751600000|2022-07-25 12:20:00|14.13|12.73|14.1|12.7|14.15|12.75|14.1|12.7|0
1658751900000|2022-07-25 12:25:00|14.09|12.69|14.18|12.78|14.19|12.79|14.09|12.69|0
1658752200000|2022-07-25 12:30:00|14.17|12.77|14.17|12.77|14.22|12.82|14.16|12.76|0
1658752500000|2022-07-25 12:35:00|14.19|12.79|14.32|12.92|14.33|12.93|14.19|12.79|0
1658752800000|2022-07-25 12:40:00|14.33|12.93|14.28|12.88|14.36|12.96|14.26|12.86|0
1658753100000|2022-07-25 12:45:00|14.29|12.89|14.33|12.93|14.34|12.94|14.28|12.88|0
1658753400000|2022-07-25 12:50:00|14.32|12.92|14.35|12.95|14.38|12.98|14.31|12.91|0
1658753700000|2022-07-25 12:55:00|14.34|12.94|14.3|12.9|14.34|12.94|14.26|12.86|0
1658754000000|2022-07-25 13:00:00|14.29|12.89|14.27|12.87|14.31|12.91|14.25|12.85|0
1658754300000|2022-07-25 13:05:00|14.28|12.88|14.34|12.94|14.34|12.94|14.27|12.87|0
1658754600000|2022-07-25 13:10:00|14.33|12.93|14.43|13.03|14.45|13.05|14.31|12.91|0
1658754900000|2022-07-25 13:15:00|14.42|13.02|14.36|12.96|14.43|13.03|14.36|12.96|0
1658755200000|2022-07-25 13:20:00|14.35|12.95|14.4|13|14.4|13|14.34|12.94|0
1658755500000|2022-07-25 13:25:00|14.39|12.99|14.5|13.1|14.5|13.1|14.38|12.98|0
1658755800000|2022-07-25 13:30:00|14.47|13.07|14.75|13.34|14.77|13.36|14.45|13.05|0
1658756100000|2022-07-25 13:35:00|14.73|13.33|14.11|12.71|14.92|13.5|14.1|12.7|0
1658756400000|2022-07-25 13:40:00|14.1|12.7|13.59|12.19|14.11|12.71|13.54|12.14|0
1658756700000|2022-07-25 13:45:00|13.57|12.17|13.72|12.32|13.79|12.39|13.57|12.17|0
1658757000000|2022-07-25 13:50:00|13.73|12.33|13.91|12.51|13.91|12.51|13.54|12.14|0
1658757300000|2022-07-25 13:55:00|13.93|12.53|13.75|12.35|13.94|12.54|13.59|12.19|0
1658757600000|2022-07-25 14:00:00|13.74|12.34|13.74|12.34|13.76|12.36|13.64|12.24|0
1658757900000|2022-07-25 14:05:00|13.72|12.32|13.79|12.39|13.96|12.56|13.7|12.3|0
1658758200000|2022-07-25 14:10:00|13.8|12.4|13.81|12.41|13.81|12.41|13.67|12.27|0
1658758500000|2022-07-25 14:15:00|13.83|12.43|13.98|12.58|14.04|12.64|13.81|12.41|0
1658758800000|2022-07-25 14:20:00|14.01|12.61|13.92|12.52|14.01|12.61|13.84|12.44|0
1658759100000|2022-07-25 14:25:00|13.9|12.5|14.01|12.61|14.25|12.85|13.85|12.45|0
1658759400000|2022-07-25 14:30:00|13.99|12.59|14.09|12.69|14.13|12.73|13.94|12.54|0
1658759700000|2022-07-25 14:35:00|14.06|12.66|14.03|12.63|14.21|12.81|14.01|12.61|0
1658760000000|2022-07-25 14:40:00|14.07|12.67|13.69|12.29|14.12|12.72|13.66|12.26|0
1658760300000|2022-07-25 14:45:00|13.71|12.31|13.66|12.26|13.73|12.33|13.61|12.21|0
1658760600000|2022-07-25 14:50:00|13.67|12.27|13.68|12.28|13.72|12.32|13.6|12.2|0
1658760900000|2022-07-25 14:55:00|13.67|12.27|13.97|12.57|13.97|12.57|13.55|12.15|0
1658761200000|2022-07-25 15:00:00|13.98|12.58|13.81|12.41|13.98|12.58|13.73|12.33|0
1658761500000|2022-07-25 15:05:00|13.8|12.4|13.76|12.36|13.85|12.45|13.7|12.3|0
1658761800000|2022-07-25 15:10:00|13.75|12.35|13.87|12.47|14.04|12.64|13.7|12.3|0
1658762100000|2022-07-25 15:15:00|13.89|12.49|13.82|12.42|13.94|12.54|13.8|12.4|0
1658762400000|2022-07-25 15:20:00|13.81|12.41|13.72|12.32|13.81|12.41|13.69|12.29|0
1658762700000|2022-07-25 15:25:00|13.71|12.31|13.69|12.29|13.91|12.51|13.67|12.27|0
1658763000000|2022-07-25 15:30:00|13.68|12.28|13.81|12.41|13.92|12.52|13.57|12.17|0
1658763300000|2022-07-25 15:35:00|13.8|12.4|13.86|12.46|13.87|12.47|13.76|12.36|0
1658763600000|2022-07-25 15:40:00|13.85|12.45|13.84|12.44|13.88|12.48|13.82|12.42|0
1658763900000|2022-07-25 15:45:00|13.85|12.45|13.81|12.41|13.85|12.45|13.72|12.32|0
1658764200000|2022-07-25 15:50:00|13.82|12.42|13.8|12.4|13.9|12.5|13.8|12.4|0
1658764500000|2022-07-25 15:55:00|13.81|12.41|13.82|12.42|13.88|12.48|13.78|12.38|0
1658764800000|2022-07-25 16:00:00|13.83|12.43|13.77|12.37|13.93|12.53|13.77|12.37|0
1658765100000|2022-07-25 16:05:00|13.78|12.38|13.89|12.49|13.89|12.49|13.77|12.37|0
1658765400000|2022-07-25 16:10:00|13.92|12.52|14.09|12.69|14.11|12.71|13.89|12.49|0
1658765700000|2022-07-25 16:15:00|14.08|12.68|14.09|12.69|14.17|12.77|14.04|12.64|0
1658766000000|2022-07-25 16:20:00|14.1|12.7|14.1|12.7|14.16|12.76|14.07|12.67|0
1658766300000|2022-07-25 16:25:00|14.09|12.69|14.01|12.61|14.12|12.72|13.99|12.59|0
1658766600000|2022-07-25 16:30:00|14|12.6|13.85|12.45|14.01|12.61|13.85|12.45|0
1658766900000|2022-07-25 16:35:00|13.84|12.44|13.89|12.49|13.9|12.5|13.83|12.43|0
1658767200000|2022-07-25 16:40:00|13.88|12.48|13.82|12.42|13.89|12.49|13.75|12.35|0
1658767500000|2022-07-25 16:45:00|13.8|12.4|13.69|12.29|13.82|12.42|13.66|12.26|0
1658767800000|2022-07-25 16:50:00|13.7|12.3|13.77|12.37|13.81|12.41|13.7|12.3|0
1658768100000|2022-07-25 16:55:00|13.76|12.36|13.85|12.45|13.85|12.45|13.76|12.36|0
1658768400000|2022-07-25 17:00:00|13.86|12.46|13.78|12.38|13.86|12.46|13.75|12.35|0
1658768700000|2022-07-25 17:05:00|13.77|12.37|13.73|12.33|13.85|12.45|13.72|12.32|0
1658769000000|2022-07-25 17:10:00|13.72|12.32|13.79|12.39|13.79|12.39|13.71|12.31|0
1658769300000|2022-07-25 17:15:00|13.78|12.38|13.81|12.41|13.84|12.44|13.78|12.38|0
1658769600000|2022-07-25 17:20:00|13.8|12.4|13.87|12.47|13.89|12.49|13.78|12.38|0
1658769900000|2022-07-25 17:25:00|13.86|12.46|13.95|12.55|13.95|12.55|13.86|12.46|0
1658770200000|2022-07-25 17:30:00|13.94|12.54|13.93|12.53|13.98|12.58|13.91|12.51|0
1658770500000|2022-07-25 17:35:00|13.94|12.54|14.11|12.71|14.12|12.72|13.94|12.54|0
1658770800000|2022-07-25 17:40:00|14.1|12.7|14.09|12.69|14.15|12.75|14.06|12.66|0
1658771100000|2022-07-25 17:45:00|14.1|12.7|14.1|12.7|14.12|12.72|14.05|12.65|0
1658771400000|2022-07-25 17:50:00|14.11|12.71|14.06|12.66|14.18|12.78|13.82|12.42|0
1658771700000|2022-07-25 17:55:00|14.07|12.67|14.09|12.69|14.09|12.69|14.06|12.66|0
1658772000000|2022-07-25 18:00:00|14.1|12.7|14.14|12.74|14.14|12.74|14.08|12.68|0
1658772300000|2022-07-25 18:05:00|14.15|12.75|14.11|12.71|14.16|12.76|14.04|12.64|0
1658772600000|2022-07-25 18:10:00|14.12|12.72|14.05|12.65|14.12|12.72|14.02|12.62|0
1658772900000|2022-07-25 18:15:00|14.06|12.66|14.17|12.77|14.18|12.78|14.05|12.65|0
1658773200000|2022-07-25 18:20:00|14.18|12.78|14.13|12.73|14.21|12.81|14.1|12.7|0
1658773500000|2022-07-25 18:25:00|14.15|12.75|14.16|12.76|14.2|12.8|14.11|12.71|0
1658773800000|2022-07-25 18:30:00|14.15|12.75|14.15|12.75|14.22|12.82|14.12|12.72|0
1658774100000|2022-07-25 18:35:00|14.14|12.74|14.1|12.7|14.15|12.75|14.05|12.65|0
1658774400000|2022-07-25 18:40:00|14.09|12.69|14.06|12.66|14.12|12.72|14.02|12.62|0
1658774700000|2022-07-25 18:45:00|14.08|12.68|14.21|12.81|14.27|12.87|14.07|12.67|0
1658775000000|2022-07-25 18:50:00|14.2|12.8|14.24|12.84|14.28|12.88|14.17|12.77|0
1658775300000|2022-07-25 18:55:00|14.23|12.83|14.1|12.7|14.32|12.92|13.98|12.58|0
1658775600000|2022-07-25 19:00:00|14.07|12.67|14.16|12.76|14.18|12.78|13.97|12.57|0
1658775900000|2022-07-25 19:05:00|14.18|12.78|14.12|12.72|14.24|12.84|14.11|12.71|0
1658776200000|2022-07-25 19:10:00|14.11|12.71|14.13|12.73|14.18|12.78|14.08|12.68|0
1658776500000|2022-07-25 19:15:00|14.12|12.72|14.09|12.69|14.2|12.8|14.06|12.66|0
1658776800000|2022-07-25 19:20:00|14.1|12.7|13.96|12.56|14.12|12.72|13.96|12.56|0
1658777100000|2022-07-25 19:25:00|13.97|12.57|14.08|12.68|14.1|12.7|13.94|12.54|0
1658777400000|2022-07-25 19:30:00|14.12|12.72|14.12|12.72|14.15|12.75|14.01|12.61|0
1658777700000|2022-07-25 19:35:00|14.11|12.71|13.9|12.5|14.11|12.71|13.89|12.49|0
1658778000000|2022-07-25 19:40:00|13.91|12.51|13.9|12.5|13.97|12.57|13.84|12.44|0
1658778300000|2022-07-25 19:45:00|13.91|12.51|13.81|12.41|13.93|12.53|13.66|12.26|0
1658778600000|2022-07-25 19:50:00|13.82|12.42|13.63|12.23|13.82|12.42|13.63|12.23|0
1658778900000|2022-07-25 19:55:00|13.61|12.21|13.55|12.15|13.63|12.23|13.46|12.06|0
1658779200000|2022-07-25 20:00:00|13.49|12.09|13.35|11.95|13.49|12.09|13.35|11.95|0
1658779500000|2022-07-25 20:05:00|13.37|11.97|13.68|12.28|13.82|12.42|13.37|11.97|0
1658779800000|2022-07-25 20:10:00|13.67|12.27|13.69|12.29|13.71|12.31|13.65|12.25|0
1658780100000|2022-07-25 20:15:00|13.77|12.17|14.07|12.47|14.1|12.5|13.75|12.15|0
1658780400000|2022-07-25 20:20:00|14.08|12.48|14.08|12.48|14.11|12.51|13.98|12.38|0
1658780700000|2022-07-25 20:25:00|14.09|12.49|14.1|12.5|14.11|12.51|14.05|12.45|0
1658781000000|2022-07-25 20:30:00|14.11|12.51|14.11|12.51|14.15|12.55|14.09|12.49|0
1658781300000|2022-07-25 20:35:00|14.1|12.5|14.1|12.5|14.12|12.52|14.09|12.49|0
1658781600000|2022-07-25 20:40:00|14.09|12.49|14.07|12.47|14.1|12.5|14.07|12.47|0
1658781900000|2022-07-25 20:45:00|14.06|12.46|14.07|12.47|14.07|12.47|14.05|12.45|0
1658782200000|2022-07-25 20:50:00|14.06|12.46|14.1|12.5|14.12|12.52|14.05|12.45|0
1658782500000|2022-07-25 20:55:00|14.11|12.51|14.13|12.53|14.13|12.53|14.08|12.48|0
1658782800000|2022-07-25 21:00:00|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1658783100000|2022-07-25 21:05:00|14.13|12.53|14.18|12.58|14.18|12.58|14.13|12.53|0
1658783400000|2022-07-25 21:10:00|14.19|12.59|14.22|12.62|14.22|12.62|14.18|12.58|0
1658783700000|2022-07-25 21:15:00|14.23|12.63|14.24|12.64|14.25|12.65|14.23|12.63|0
1658784000000|2022-07-25 21:20:00|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1658784300000|2022-07-25 21:25:00|14.24|12.64|14.23|12.63|14.25|12.65|14.23|12.63|0
1658784600000|2022-07-25 21:30:00|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1658784900000|2022-07-25 21:35:00|14.27|12.67|14.29|12.69|14.3|12.7|14.27|12.67|0
1658785200000|2022-07-25 21:40:00|14.3|12.7|14.3|12.7|14.32|12.72|14.29|12.69|0
1658785500000|2022-07-25 21:45:00|14.31|12.71|14.32|12.72|14.34|12.74|14.3|12.7|0
1658785800000|2022-07-25 21:50:00|14.31|12.71|14.3|12.7|14.32|12.72|14.29|12.69|0
1658786100000|2022-07-25 21:55:00|14.31|12.71|14.29|12.69|14.31|12.71|14.27|12.67|0
1658786400000|2022-07-25 22:00:00|14.22|12.62|14.27|12.67|14.3|12.7|14.19|12.59|0
1658786700000|2022-07-25 22:05:00|14.26|12.66|14.25|12.65|14.26|12.66|14.24|12.64|0
1658787000000|2022-07-25 22:10:00|14.24|12.64|14.25|12.65|14.29|12.69|14.23|12.63|0
1658787300000|2022-07-25 22:15:00|14.24|12.64|14.21|12.61|14.24|12.64|14.2|12.6|0
1658787600000|2022-07-25 22:20:00|14.22|12.62|14.25|12.65|14.25|12.65|14.22|12.62|0
1658787900000|2022-07-25 22:25:00|14.26|12.66|14.27|12.67|14.28|12.68|14.26|12.66|0
1658788200000|2022-07-25 22:30:00|14.28|12.68|14.23|12.63|14.29|12.69|14.2|12.6|0
1658788500000|2022-07-25 22:35:00|14.22|12.62|14.21|12.61|14.22|12.62|14.17|12.57|0
1658788800000|2022-07-25 22:40:00|14.2|12.6|14.22|12.62|14.23|12.63|14.2|12.6|0
1658789100000|2022-07-25 22:45:00|14.21|12.61|14.24|12.64|14.25|12.65|14.21|12.61|0
1658789400000|2022-07-25 22:50:00|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1658789700000|2022-07-25 22:55:00|14.26|12.66|14.2|12.6|14.27|12.67|14.2|12.6|0
1658790000000|2022-07-25 23:00:00|14.21|12.61|14.21|12.61|14.23|12.63|14.21|12.61|0
1658790300000|2022-07-25 23:05:00|14.2|12.6|14.24|12.64|14.24|12.64|14.19|12.59|0
1658790600000|2022-07-25 23:10:00|14.23|12.63|14.23|12.63|14.25|12.65|14.22|12.62|0
1658790900000|2022-07-25 23:15:00|14.24|12.64|14.24|12.64|14.26|12.66|14.24|12.64|0
1658791200000|2022-07-25 23:20:00|14.25|12.65|14.24|12.64|14.26|12.66|14.24|12.64|0
1658791500000|2022-07-25 23:25:00|14.25|12.65|14.31|12.71|14.32|12.72|14.25|12.65|0
1658791800000|2022-07-25 23:30:00|14.32|12.72|14.28|12.68|14.34|12.74|14.28|12.68|0
1658792100000|2022-07-25 23:35:00|14.29|12.69|14.32|12.72|14.34|12.74|14.29|12.69|0
1658792400000|2022-07-25 23:40:00|14.33|12.73|14.33|12.73|14.35|12.75|14.32|12.72|0
1658792700000|2022-07-25 23:45:00|14.3|12.7|14.3|12.7|14.32|12.72|14.28|12.68|0
1658793000000|2022-07-25 23:50:00|14.31|12.71|14.29|12.69|14.32|12.72|14.28|12.68|0
1658793300000|2022-07-25 23:55:00|14.3|12.7|14.26|12.66|14.3|12.7|14.26|12.66|0
1658793600000|2022-07-26 00:00:00|14.27|12.67|14.23|12.63|14.29|12.69|14.23|12.63|0
1658793900000|2022-07-26 00:05:00|14.21|12.61|14.24|12.64|14.29|12.69|14.2|12.6|0
1658794200000|2022-07-26 00:10:00|14.25|12.65|14.28|12.68|14.3|12.7|14.23|12.63|0
1658794500000|2022-07-26 00:15:00|14.29|12.69|14.28|12.68|14.37|12.77|14.25|12.65|0
1658794800000|2022-07-26 00:20:00|14.27|12.67|14.36|12.76|14.36|12.76|14.27|12.67|0
1658795100000|2022-07-26 00:25:00|14.35|12.75|14.3|12.7|14.35|12.75|14.28|12.68|0
1658795400000|2022-07-26 00:30:00|14.29|12.69|14.36|12.76|14.38|12.78|14.28|12.68|0
1658795700000|2022-07-26 00:35:00|14.37|12.77|14.34|12.74|14.4|12.8|14.32|12.72|0
1658796000000|2022-07-26 00:40:00|14.33|12.73|14.36|12.76|14.36|12.76|14.32|12.72|0
1658796300000|2022-07-26 00:45:00|14.37|12.77|14.4|12.8|14.44|12.84|14.36|12.76|0
1658796600000|2022-07-26 00:50:00|14.39|12.79|14.4|12.8|14.42|12.82|14.37|12.77|0
1658796900000|2022-07-26 00:55:00|14.41|12.81|14.36|12.76|14.42|12.82|14.35|12.75|0
1658797200000|2022-07-26 01:00:00|14.37|12.77|14.34|12.74|14.37|12.77|14.31|12.71|0
1658797500000|2022-07-26 01:05:00|14.32|12.72|14.31|12.71|14.36|12.76|14.31|12.71|0
1658797800000|2022-07-26 01:10:00|14.3|12.7|14.29|12.69|14.32|12.72|14.27|12.67|0
1658798100000|2022-07-26 01:15:00|14.28|12.68|14.25|12.65|14.3|12.7|14.24|12.64|0
1658798400000|2022-07-26 01:20:00|14.26|12.66|14.23|12.63|14.26|12.66|14.19|12.59|0
1658798700000|2022-07-26 01:25:00|14.22|12.62|14.16|12.56|14.24|12.64|14.14|12.54|0
1658799000000|2022-07-26 01:30:00|14.15|12.55|14.2|12.6|14.21|12.61|14.14|12.54|0
1658799300000|2022-07-26 01:35:00|14.19|12.59|14.39|12.79|14.4|12.8|14.18|12.58|0
1658799600000|2022-07-26 01:40:00|14.38|12.78|14.33|12.73|14.41|12.81|14.32|12.72|0
1658799900000|2022-07-26 01:45:00|14.34|12.74|14.4|12.8|14.41|12.81|14.34|12.74|0
1658800200000|2022-07-26 01:50:00|14.39|12.79|14.41|12.81|14.42|12.82|14.38|12.78|0
1658800500000|2022-07-26 01:55:00|14.4|12.8|14.42|12.82|14.45|12.85|14.4|12.8|0
1658800800000|2022-07-26 02:00:00|14.43|12.83|14.48|12.88|14.49|12.89|14.43|12.83|0
1658801100000|2022-07-26 02:05:00|14.49|12.89|14.41|12.81|14.49|12.89|14.4|12.8|0
1658801400000|2022-07-26 02:10:00|14.4|12.8|14.38|12.78|14.43|12.83|14.38|12.78|0
1658801700000|2022-07-26 02:15:00|14.39|12.79|14.41|12.81|14.42|12.82|14.38|12.78|0
1658802000000|2022-07-26 02:20:00|14.4|12.8|14.38|12.78|14.43|12.83|14.37|12.77|0
1658802300000|2022-07-26 02:25:00|14.39|12.79|14.38|12.78|14.39|12.79|14.36|12.76|0
1658802600000|2022-07-26 02:30:00|14.39|12.79|14.36|12.76|14.41|12.81|14.35|12.75|0
1658802900000|2022-07-26 02:35:00|14.35|12.75|14.3|12.7|14.35|12.75|14.26|12.66|0
1658803200000|2022-07-26 02:40:00|14.29|12.69|14.29|12.69|14.3|12.7|14.25|12.65|0
1658803500000|2022-07-26 02:45:00|14.28|12.68|14.23|12.63|14.28|12.68|14.23|12.63|0
1658803800000|2022-07-26 02:50:00|14.24|12.64|14.26|12.66|14.26|12.66|14.22|12.62|0
1658804100000|2022-07-26 02:55:00|14.27|12.67|14.3|12.7|14.31|12.71|14.26|12.66|0
1658804400000|2022-07-26 03:00:00|14.29|12.69|14.29|12.69|14.31|12.71|14.27|12.67|0
1658804700000|2022-07-26 03:05:00|14.28|12.68|14.27|12.67|14.28|12.68|14.25|12.65|0
1658805000000|2022-07-26 03:10:00|14.26|12.66|14.25|12.65|14.26|12.66|14.24|12.64|0
1658805300000|2022-07-26 03:15:00|14.24|12.64|14.26|12.66|14.27|12.67|14.24|12.64|0
1658805600000|2022-07-26 03:20:00|14.27|12.67|14.27|12.67|14.28|12.68|14.25|12.65|0
1658805900000|2022-07-26 03:25:00|14.26|12.66|14.26|12.66|14.29|12.69|14.26|12.66|0
1658806200000|2022-07-26 03:30:00|14.25|12.65|14.27|12.67|14.27|12.67|14.25|12.65|0
1658806500000|2022-07-26 03:35:00|14.26|12.66|14.29|12.69|14.3|12.7|14.25|12.65|0
1658806800000|2022-07-26 03:40:00|14.3|12.7|14.3|12.7|14.33|12.73|14.29|12.69|0
1658807100000|2022-07-26 03:45:00|14.31|12.71|14.33|12.73|14.33|12.73|14.3|12.7|0
1658807400000|2022-07-26 03:50:00|14.34|12.74|14.33|12.73|14.34|12.74|14.32|12.72|0
1658807700000|2022-07-26 03:55:00|14.32|12.72|14.29|12.69|14.33|12.73|14.29|12.69|0
1658808000000|2022-07-26 04:00:00|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1658808300000|2022-07-26 04:05:00|14.31|12.71|14.32|12.72|14.33|12.73|14.3|12.7|0
1658808600000|2022-07-26 04:10:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1658808900000|2022-07-26 04:15:00|14.31|12.71|14.34|12.74|14.34|12.74|14.31|12.71|0
1658809200000|2022-07-26 04:20:00|14.35|12.75|14.34|12.74|14.37|12.77|14.33|12.73|0
1658809500000|2022-07-26 04:25:00|14.35|12.75|14.37|12.77|14.38|12.78|14.35|12.75|0
1658809800000|2022-07-26 04:30:00|14.36|12.76|14.35|12.75|14.36|12.76|14.34|12.74|0
1658810100000|2022-07-26 04:35:00|14.36|12.76|14.36|12.76|14.36|12.76|14.35|12.75|0
1658810400000|2022-07-26 04:40:00|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1658810700000|2022-07-26 04:45:00|14.34|12.74|14.33|12.73|14.34|12.74|14.32|12.72|0
1658811000000|2022-07-26 04:50:00|14.32|12.72|14.31|12.71|14.32|12.72|14.29|12.69|0
1658811300000|2022-07-26 04:55:00|14.3|12.7|14.3|12.7|14.31|12.71|14.28|12.68|0
1658811600000|2022-07-26 05:00:00|14.31|12.71|14.26|12.66|14.31|12.71|14.25|12.65|0
1658811900000|2022-07-26 05:05:00|14.25|12.65|14.32|12.72|14.33|12.73|14.25|12.65|0
1658812200000|2022-07-26 05:10:00|14.31|12.71|14.31|12.71|14.34|12.74|14.29|12.69|0
1658812500000|2022-07-26 05:15:00|14.3|12.7|14.29|12.69|14.32|12.72|14.23|12.63|0
1658812800000|2022-07-26 05:20:00|14.28|12.68|14.26|12.66|14.3|12.7|14.25|12.65|0
1658813100000|2022-07-26 05:25:00|14.25|12.65|14.24|12.64|14.26|12.66|14.22|12.62|0
1658813400000|2022-07-26 05:30:00|14.22|12.62|14.23|12.63|14.27|12.67|14.22|12.62|0
1658813700000|2022-07-26 05:35:00|14.22|12.62|14.27|12.67|14.27|12.67|14.21|12.61|0
1658814000000|2022-07-26 05:40:00|14.26|12.66|14.24|12.64|14.27|12.67|14.24|12.64|0
1658814300000|2022-07-26 05:45:00|14.25|12.65|14.22|12.62|14.25|12.65|14.21|12.61|0
1658814600000|2022-07-26 05:50:00|14.23|12.63|14.2|12.6|14.24|12.64|14.19|12.59|0
1658814900000|2022-07-26 05:55:00|14.19|12.59|14.2|12.6|14.22|12.62|14.16|12.56|0
1658815200000|2022-07-26 06:00:00|14.21|12.61|14.17|12.57|14.22|12.62|14.11|12.51|0
1658815500000|2022-07-26 06:05:00|14.19|12.59|14.22|12.62|14.22|12.62|14.17|12.57|0
1658815800000|2022-07-26 06:10:00|14.23|12.63|14.23|12.63|14.25|12.65|14.2|12.6|0
1658816100000|2022-07-26 06:15:00|14.24|12.64|14.26|12.66|14.28|12.68|14.22|12.62|0
1658816400000|2022-07-26 06:20:00|14.25|12.65|14.04|12.44|14.26|12.66|13.8|12.2|0
1658816700000|2022-07-26 06:25:00|14.03|12.43|13.99|12.39|14.04|12.44|13.99|12.39|0
1658817000000|2022-07-26 06:30:00|14|12.4|14.04|12.44|14.06|12.46|13.97|12.37|0
1658817300000|2022-07-26 06:35:00|14.05|12.45|14|12.4|14.11|12.51|13.99|12.39|0
1658817600000|2022-07-26 06:40:00|14.01|12.41|14|12.4|14.02|12.42|13.98|12.38|0
1658817900000|2022-07-26 06:45:00|13.99|12.39|14.04|12.44|14.05|12.45|13.99|12.39|0
1658818200000|2022-07-26 06:50:00|14.05|12.45|14.04|12.44|14.06|12.46|14.02|12.42|0
1658818500000|2022-07-26 06:55:00|14.06|12.46|14.03|12.43|14.08|12.48|14.02|12.42|0
1658818800000|2022-07-26 07:00:00|14.02|12.42|13.98|12.38|14.04|12.44|13.92|12.32|0
1658819100000|2022-07-26 07:05:00|13.88|12.48|13.92|12.52|13.93|12.53|13.85|12.45|0
1658819400000|2022-07-26 07:10:00|13.91|12.51|13.97|12.57|13.97|12.57|13.89|12.49|0
1658819700000|2022-07-26 07:15:00|13.98|12.58|13.86|12.46|14.01|12.61|13.86|12.46|0
1658820000000|2022-07-26 07:20:00|13.85|12.45|13.88|12.48|13.9|12.5|13.82|12.42|0
1658820300000|2022-07-26 07:25:00|13.89|12.49|13.86|12.46|13.89|12.49|13.8|12.4|0
1658820600000|2022-07-26 07:30:00|13.87|12.47|13.86|12.46|13.89|12.49|13.8|12.4|0
1658820900000|2022-07-26 07:35:00|13.87|12.47|13.89|12.49|13.92|12.52|13.84|12.44|0
1658821200000|2022-07-26 07:40:00|13.88|12.48|13.91|12.51|13.91|12.51|13.85|12.45|0
1658821500000|2022-07-26 07:45:00|13.9|12.5|13.83|12.43|13.91|12.51|13.82|12.42|0
1658821800000|2022-07-26 07:50:00|13.82|12.42|13.79|12.39|13.82|12.42|13.79|12.39|0
1658822100000|2022-07-26 07:55:00|13.8|12.4|13.79|12.39|13.82|12.42|13.74|12.34|0
1658822400000|2022-07-26 08:00:00|13.78|12.38|13.83|12.43|13.84|12.44|13.77|12.37|0
1658822700000|2022-07-26 08:05:00|13.82|12.42|13.88|12.48|13.9|12.5|13.82|12.42|0
1658823000000|2022-07-26 08:10:00|13.89|12.49|13.93|12.53|13.95|12.55|13.87|12.47|0
1658823300000|2022-07-26 08:15:00|13.94|12.54|13.9|12.5|13.97|12.57|13.9|12.5|0
1658823600000|2022-07-26 08:20:00|13.89|12.49|13.88|12.48|13.91|12.51|13.87|12.47|0
1658823900000|2022-07-26 08:25:00|13.89|12.49|13.86|12.46|13.9|12.5|13.85|12.45|0
1658824200000|2022-07-26 08:30:00|13.87|12.47|13.82|12.42|13.88|12.48|13.79|12.39|0
1658824500000|2022-07-26 08:35:00|13.83|12.43|13.85|12.45|13.88|12.48|13.82|12.42|0
1658824800000|2022-07-26 08:40:00|13.84|12.44|13.83|12.43|13.86|12.46|13.82|12.42|0
1658825100000|2022-07-26 08:45:00|13.84|12.44|13.86|12.46|13.88|12.48|13.82|12.42|0
1658825400000|2022-07-26 08:50:00|13.85|12.45|13.82|12.42|13.86|12.46|13.82|12.42|0
1658825700000|2022-07-26 08:55:00|13.81|12.41|13.85|12.45|13.85|12.45|13.8|12.4|0
1658826000000|2022-07-26 09:00:00|13.84|12.44|13.74|12.34|13.84|12.44|13.74|12.34|0
1658826300000|2022-07-26 09:05:00|13.75|12.35|13.77|12.37|13.79|12.39|13.71|12.31|0
1658826600000|2022-07-26 09:10:00|13.78|12.38|13.79|12.39|13.82|12.42|13.75|12.35|0
1658826900000|2022-07-26 09:15:00|13.8|12.4|13.83|12.43|13.85|12.45|13.78|12.38|0
1658827200000|2022-07-26 09:20:00|13.84|12.44|13.84|12.44|13.86|12.46|13.81|12.41|0
1658827500000|2022-07-26 09:25:00|13.85|12.45|13.88|12.48|13.9|12.5|13.84|12.44|0
1658827800000|2022-07-26 09:30:00|13.89|12.49|13.91|12.51|13.92|12.52|13.87|12.47|0
1658828100000|2022-07-26 09:35:00|13.9|12.5|13.89|12.49|13.95|12.55|13.87|12.47|0
1658828400000|2022-07-26 09:40:00|13.88|12.48|13.86|12.46|13.89|12.49|13.85|12.45|0
1658828700000|2022-07-26 09:45:00|13.85|12.45|13.82|12.42|13.86|12.46|13.78|12.38|0
1658829000000|2022-07-26 09:50:00|13.83|12.43|13.79|12.39|13.83|12.43|13.78|12.38|0
1658829300000|2022-07-26 09:55:00|13.8|12.4|13.8|12.4|13.81|12.41|13.79|12.39|0
1658829600000|2022-07-26 10:00:00|13.81|12.41|13.8|12.4|13.82|12.42|13.78|12.38|0
1658829900000|2022-07-26 10:05:00|13.81|12.41|13.82|12.42|13.85|12.45|13.75|12.35|0
1658830200000|2022-07-26 10:10:00|13.8|12.4|13.87|12.47|13.87|12.47|13.77|12.37|0
1658830500000|2022-07-26 10:15:00|13.86|12.46|13.94|12.54|13.94|12.54|13.84|12.44|0
1658830800000|2022-07-26 10:20:00|13.95|12.55|14.05|12.65|14.07|12.67|13.95|12.55|0
1658831100000|2022-07-26 10:25:00|14.06|12.66|14.01|12.61|14.1|12.7|14|12.6|0
1658831400000|2022-07-26 10:30:00|14.02|12.62|14.06|12.66|14.08|12.68|13.96|12.56|0
1658831700000|2022-07-26 10:35:00|14.05|12.65|14.07|12.67|14.11|12.71|14.05|12.65|0
1658832000000|2022-07-26 10:40:00|14.06|12.66|14.02|12.62|14.11|12.71|14.02|12.62|0
1658832300000|2022-07-26 10:45:00|14|12.6|13.97|12.57|14|12.6|13.96|12.56|0
1658832600000|2022-07-26 10:50:00|13.98|12.58|13.93|12.53|14.02|12.62|13.91|12.51|0
1658832900000|2022-07-26 10:55:00|13.94|12.54|13.96|12.56|13.98|12.58|13.93|12.53|0
1658833200000|2022-07-26 11:00:00|13.98|12.58|13.91|12.51|14.04|12.64|13.9|12.5|0
1658833500000|2022-07-26 11:05:00|13.92|12.52|13.95|12.55|13.97|12.57|13.89|12.49|0
1658833800000|2022-07-26 11:10:00|13.96|12.56|14.01|12.61|14.06|12.66|13.94|12.54|0
1658834100000|2022-07-26 11:15:00|14|12.6|14.03|12.63|14.03|12.63|13.96|12.56|0
1658834400000|2022-07-26 11:20:00|14.04|12.64|14.01|12.61|14.04|12.64|13.98|12.58|0
1658834700000|2022-07-26 11:25:00|14|12.6|13.93|12.53|14.01|12.61|13.9|12.5|0
1658835000000|2022-07-26 11:30:00|13.92|12.52|13.91|12.51|13.93|12.53|13.88|12.48|0
1658835300000|2022-07-26 11:35:00|13.92|12.52|13.91|12.51|13.94|12.54|13.9|12.5|0
1658835600000|2022-07-26 11:40:00|13.9|12.5|13.93|12.53|13.96|12.56|13.9|12.5|0
1658835900000|2022-07-26 11:45:00|13.92|12.52|13.89|12.49|13.93|12.53|13.89|12.49|0
1658836200000|2022-07-26 11:50:00|13.88|12.48|13.91|12.51|13.92|12.52|13.85|12.45|0
1658836500000|2022-07-26 11:55:00|13.92|12.52|13.98|12.58|13.99|12.59|13.91|12.51|0
1658836800000|2022-07-26 12:00:00|13.99|12.59|13.94|12.54|14|12.6|13.94|12.54|0
1658837100000|2022-07-26 12:05:00|13.93|12.53|13.91|12.51|13.94|12.54|13.9|12.5|0
1658837400000|2022-07-26 12:10:00|13.9|12.5|13.92|12.52|13.92|12.52|13.88|12.48|0
1658837700000|2022-07-26 12:15:00|13.93|12.53|14.02|12.62|14.03|12.63|13.9|12.5|0
1658838000000|2022-07-26 12:20:00|14.01|12.61|13.93|12.53|14.01|12.61|13.92|12.52|0
1658838300000|2022-07-26 12:25:00|13.92|12.52|13.91|12.51|13.93|12.53|13.88|12.48|0
1658838600000|2022-07-26 12:30:00|13.92|12.52|13.87|12.47|13.92|12.52|13.86|12.46|0
1658838900000|2022-07-26 12:35:00|13.86|12.46|13.86|12.46|13.89|12.49|13.82|12.42|0
1658839200000|2022-07-26 12:40:00|13.88|12.48|13.96|12.56|13.96|12.56|13.87|12.47|0
1658839500000|2022-07-26 12:45:00|13.95|12.55|14.05|12.65|14.06|12.66|13.94|12.54|0
1658839800000|2022-07-26 12:50:00|14.06|12.66|14.02|12.62|14.09|12.69|13.99|12.59|0
1658840100000|2022-07-26 12:55:00|14.03|12.63|13.97|12.57|14.05|12.65|13.97|12.57|0
1658840400000|2022-07-26 13:00:00|13.98|12.58|13.93|12.53|14.23|12.83|13.93|12.53|0
1658840700000|2022-07-26 13:05:00|13.92|12.52|14.03|12.63|14.03|12.63|13.9|12.5|0
1658841000000|2022-07-26 13:10:00|14.04|12.64|14.11|12.71|14.13|12.73|14.01|12.61|0
1658841300000|2022-07-26 13:15:00|14.12|12.72|14.13|12.73|14.15|12.75|14.11|12.71|0
1658841600000|2022-07-26 13:20:00|14.12|12.72|14.12|12.72|14.13|12.73|14.08|12.68|0
1658841900000|2022-07-26 13:25:00|14.11|12.71|14.01|12.61|14.18|12.78|13.98|12.58|0
1658842200000|2022-07-26 13:30:00|14.03|12.63|14.15|12.75|14.24|12.84|13.52|12.12|0
1658842500000|2022-07-26 13:35:00|14.16|12.76|14.03|12.63|14.22|12.82|14.01|12.61|0
1658842800000|2022-07-26 13:40:00|14.04|12.64|14.17|12.77|14.17|12.77|13.97|12.57|0
1658843100000|2022-07-26 13:45:00|14.18|12.78|14.42|13.02|14.44|13.04|14.17|12.77|0
1658843400000|2022-07-26 13:50:00|14.41|13.01|14.31|12.91|14.42|13.02|14.2|12.8|0
1658843700000|2022-07-26 13:55:00|14.3|12.9|14.3|12.9|14.38|12.98|14.25|12.85|0
1658844000000|2022-07-26 14:00:00|14.32|12.92|14.22|12.82|14.54|13.14|14.16|12.76|0
1658844300000|2022-07-26 14:05:00|14.21|12.81|14.27|12.87|14.3|12.9|14.18|12.78|0
1658844600000|2022-07-26 14:10:00|14.28|12.88|14.43|13.03|14.47|13.07|14.2|12.8|0
1658844900000|2022-07-26 14:15:00|14.42|13.02|14.42|13.02|14.47|13.07|14.34|12.94|0
1658845200000|2022-07-26 14:20:00|14.4|13|14.58|13.18|14.58|13.18|14.4|13|0
1658845500000|2022-07-26 14:25:00|14.57|13.17|14.52|13.12|14.59|13.19|14.48|13.08|0
1658845800000|2022-07-26 14:30:00|14.53|13.13|14.59|13.19|14.64|13.24|14.51|13.11|0
1658846100000|2022-07-26 14:35:00|14.57|13.17|14.56|13.16|14.64|13.24|14.5|13.1|0
1658846400000|2022-07-26 14:40:00|14.57|13.17|14.53|13.13|14.6|13.2|14.47|13.07|0
1658846700000|2022-07-26 14:45:00|14.52|13.12|14.49|13.09|14.53|13.13|14.45|13.05|0
1658847000000|2022-07-26 14:50:00|14.5|13.1|14.59|13.19|14.59|13.19|14.46|13.06|0
1658847300000|2022-07-26 14:55:00|14.62|13.22|14.4|13|14.64|13.24|14.4|13|0
1658847600000|2022-07-26 15:00:00|14.42|13.02|14.52|13.12|14.52|13.12|14.35|12.95|0
1658847900000|2022-07-26 15:05:00|14.53|13.13|14.66|13.26|14.7|13.3|14.53|13.13|0
1658848200000|2022-07-26 15:10:00|14.67|13.27|14.64|13.24|14.7|13.3|14.29|12.89|0
1658848500000|2022-07-26 15:15:00|14.62|13.22|14.66|13.26|14.7|13.3|14.59|13.19|0
1658848800000|2022-07-26 15:20:00|14.67|13.27|14.78|13.38|14.8|13.39|14.65|13.25|0
1658849100000|2022-07-26 15:25:00|14.77|13.37|15.13|13.69|15.13|13.69|14.73|13.33|0
1658849400000|2022-07-26 15:30:00|15.14|13.72|15.12|13.68|15.24|13.79|15.11|13.67|0
1658849700000|2022-07-26 15:35:00|15.13|13.69|15.21|13.76|15.26|13.81|15.11|13.67|0
1658850000000|2022-07-26 15:40:00|15.22|13.77|15.14|13.7|15.23|13.78|15.08|13.65|0
1658850300000|2022-07-26 15:45:00|15.13|13.69|15.24|13.79|15.25|13.8|15.12|13.68|0
1658850600000|2022-07-26 15:50:00|15.26|13.81|15.38|13.92|15.42|13.95|15.17|13.73|0
1658850900000|2022-07-26 15:55:00|15.39|13.93|15.38|13.92|15.41|13.94|15.29|13.83|0
1658851200000|2022-07-26 16:00:00|15.39|13.93|15.29|13.83|15.44|13.97|15.29|13.83|0
1658851500000|2022-07-26 16:05:00|15.3|13.84|15.32|13.86|15.4|13.93|15.25|13.8|0
1658851800000|2022-07-26 16:10:00|15.33|13.87|15.37|13.91|15.43|13.96|15.32|13.86|0
1658852100000|2022-07-26 16:15:00|15.36|13.9|15.27|13.82|15.36|13.9|15.22|13.77|0
1658852400000|2022-07-26 16:20:00|15.28|13.8|15.19|13.75|15.35|13.89|15.17|13.72|0
1658852700000|2022-07-26 16:25:00|15.18|13.73|15.17|13.73|15.26|13.81|15.14|13.7|0
1658853000000|2022-07-26 16:30:00|15.16|13.72|15.04|13.61|15.17|13.72|15.04|13.61|0
1658853300000|2022-07-26 16:35:00|15.03|13.6|15.13|13.69|15.13|13.69|15.01|13.58|0
1658853600000|2022-07-26 16:40:00|15.14|13.7|15.24|13.79|15.25|13.8|15.14|13.7|0
1658853900000|2022-07-26 16:45:00|15.23|13.78|14.96|13.54|15.26|13.8|14.93|13.51|0
1658854200000|2022-07-26 16:50:00|14.95|13.53|14.33|12.93|14.96|13.54|14.33|12.93|0
1658854500000|2022-07-26 16:55:00|14.32|12.92|14.34|12.94|14.36|12.96|14.29|12.89|0
1658854800000|2022-07-26 17:00:00|14.33|12.93|14.22|12.82|14.38|12.98|14.22|12.82|0
1658855100000|2022-07-26 17:05:00|14.23|12.83|14.09|12.69|14.27|12.87|14.08|12.68|0
1658855400000|2022-07-26 17:10:00|14.07|12.67|14.16|12.76|14.17|12.77|14.02|12.62|0
1658855700000|2022-07-26 17:15:00|14.15|12.75|14.23|12.83|14.24|12.84|14.15|12.75|0
1658856000000|2022-07-26 17:20:00|14.22|12.82|14.14|12.74|14.24|12.84|14.08|12.68|0
1658856300000|2022-07-26 17:25:00|14.15|12.75|14.07|12.67|14.18|12.78|14.04|12.64|0
1658856600000|2022-07-26 17:30:00|14.06|12.66|14.26|12.86|14.26|12.86|14.04|12.64|0
1658856900000|2022-07-26 17:35:00|14.27|12.87|14.27|12.87|14.29|12.89|14.21|12.81|0
1658857200000|2022-07-26 17:40:00|14.28|12.88|14.24|12.84|14.3|12.9|14.22|12.82|0
1658857500000|2022-07-26 17:45:00|14.23|12.83|14.32|12.92|14.34|12.94|14.23|12.83|0
1658857800000|2022-07-26 17:50:00|14.31|12.91|14.27|12.87|14.33|12.93|14.23|12.83|0
1658858100000|2022-07-26 17:55:00|14.26|12.86|14.34|12.94|14.34|12.94|14.24|12.84|0
1658858400000|2022-07-26 18:00:00|14.33|12.93|14.11|12.71|14.34|12.94|14.09|12.69|0
1658858700000|2022-07-26 18:05:00|14.12|12.72|14.32|12.92|14.33|12.93|14.02|12.62|0
1658859000000|2022-07-26 18:10:00|14.3|12.9|14.3|12.9|14.36|12.96|14.25|12.85|0
1658859300000|2022-07-26 18:15:00|14.31|12.91|14.43|13.03|14.44|13.04|14.3|12.9|0
1658859600000|2022-07-26 18:20:00|14.44|13.04|14.42|13.02|14.48|13.08|14.39|12.99|0
1658859900000|2022-07-26 18:25:00|14.41|13.01|14.56|13.16|14.57|13.17|14.41|13.01|0
1658860200000|2022-07-26 18:30:00|14.57|13.17|14.62|13.22|14.63|13.23|14.56|13.16|0
1658860500000|2022-07-26 18:35:00|14.61|13.21|14.66|13.26|14.66|13.26|14.56|13.16|0
1658860800000|2022-07-26 18:40:00|14.65|13.25|14.6|13.2|14.66|13.26|14.59|13.19|0
1658861100000|2022-07-26 18:45:00|14.61|13.21|14.65|13.25|14.65|13.25|14.55|13.15|0
1658861400000|2022-07-26 18:50:00|14.64|13.24|14.54|13.14|14.66|13.26|14.49|13.09|0
1658861700000|2022-07-26 18:55:00|14.55|13.15|14.5|13.1|14.6|13.2|14.5|13.1|0
1658862000000|2022-07-26 19:00:00|14.52|13.12|14.65|13.25|14.66|13.26|14.48|13.08|0
1658862300000|2022-07-26 19:05:00|14.64|13.24|14.68|13.28|14.75|13.34|14.62|13.22|0
1658862600000|2022-07-26 19:10:00|14.69|13.29|14.54|13.14|14.72|13.31|14.49|13.09|0
1658862900000|2022-07-26 19:15:00|14.52|13.12|14.52|13.12|14.55|13.15|14.45|13.05|0
1658863200000|2022-07-26 19:20:00|14.51|13.11|14.52|13.12|14.56|13.16|14.43|13.03|0
1658863500000|2022-07-26 19:25:00|14.51|13.11|14.48|13.08|14.59|13.19|14.48|13.08|0
1658863800000|2022-07-26 19:30:00|14.46|13.06|14.44|13.04|14.55|13.15|14.4|13|0
1658864100000|2022-07-26 19:35:00|14.45|13.05|14.38|12.98|14.51|13.11|14.38|12.98|0
1658864400000|2022-07-26 19:40:00|14.37|12.97|14.5|13.1|14.54|13.14|14.35|12.95|0
1658864700000|2022-07-26 19:45:00|14.51|13.11|14.71|13.31|14.99|13.57|14.47|13.07|0
1658865000000|2022-07-26 19:50:00|14.69|13.29|14.5|13.1|14.78|13.38|14.5|13.1|0
1658865300000|2022-07-26 19:55:00|14.47|13.07|14.62|13.22|14.68|13.28|14.43|13.03|0
1658865600000|2022-07-26 20:00:00|14.57|13.17|14.63|13.23|14.85|13.43|14.18|12.78|0
1658865900000|2022-07-26 20:05:00|14.6|13.2|14.29|12.89|14.61|13.21|14.25|12.85|0
1658866200000|2022-07-26 20:10:00|14.3|12.9|14.34|12.94|14.35|12.95|14.22|12.82|0
1658866500000|2022-07-26 20:15:00|14.42|12.82|14.25|12.65|14.45|12.85|14.18|12.58|0
1658866800000|2022-07-26 20:20:00|14.26|12.66|14.25|12.65|14.3|12.7|14.24|12.64|0
1658867100000|2022-07-26 20:25:00|14.24|12.64|14.23|12.63|14.29|12.69|14.23|12.63|0
1658867400000|2022-07-26 20:30:00|14.22|12.62|14.21|12.61|14.24|12.64|14.2|12.6|0
1658867700000|2022-07-26 20:35:00|14.2|12.6|14.16|12.56|14.21|12.61|14.12|12.52|0
1658868000000|2022-07-26 20:40:00|14.14|12.54|14.18|12.58|14.21|12.61|14.13|12.53|0
1658868300000|2022-07-26 20:45:00|14.19|12.59|14.12|12.52|14.19|12.59|14.11|12.51|0
1658868600000|2022-07-26 20:50:00|14.11|12.51|14.12|12.52|14.15|12.55|14.1|12.5|0
1658868900000|2022-07-26 20:55:00|14.14|12.54|14.03|12.43|14.15|12.55|14.02|12.42|0
1658869200000|2022-07-26 21:00:00|14.02|12.42|14.07|12.47|14.11|12.51|14.02|12.42|0
1658869500000|2022-07-26 21:05:00|14.06|12.46|14.01|12.41|14.07|12.47|14.01|12.41|0
1658869800000|2022-07-26 21:10:00|14.02|12.42|14.02|12.42|14.02|12.42|14.01|12.41|0
1658870100000|2022-07-26 21:15:00|14.01|12.41|14|12.4|14.01|12.41|13.99|12.39|0
1658870400000|2022-07-26 21:20:00|13.99|12.39|14.03|12.43|14.03|12.43|13.99|12.39|0
1658870700000|2022-07-26 21:25:00|14|12.4|13.98|12.38|14.01|12.41|13.97|12.37|0
1658871000000|2022-07-26 21:30:00|14|12.4|13.99|12.39|14|12.4|13.97|12.37|0
1658871300000|2022-07-26 21:35:00|13.98|12.38|14.01|12.41|14.02|12.42|13.98|12.38|0
1658871600000|2022-07-26 21:40:00|14.04|12.44|14.07|12.47|14.09|12.49|14.04|12.44|0
1658871900000|2022-07-26 21:45:00|14.06|12.46|14.06|12.46|14.08|12.48|14.06|12.46|0
1658872200000|2022-07-26 21:50:00|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1658872500000|2022-07-26 21:55:00|14.05|12.45|14|12.4|14.06|12.46|13.99|12.39|0
1658872800000|2022-07-26 22:00:00|14.01|12.41|13.84|12.24|14.01|12.41|13.84|12.24|0
1658873100000|2022-07-26 22:05:00|13.8|12.2|13.56|11.96|13.81|12.21|13.56|11.96|0
1658873400000|2022-07-26 22:10:00|13.49|11.89|13.37|11.77|13.53|11.93|13.34|11.74|0
1658873700000|2022-07-26 22:15:00|13.38|11.78|13.47|11.87|13.47|11.87|13.37|11.77|0
1658874000000|2022-07-26 22:20:00|13.46|11.86|13.46|11.86|13.49|11.89|13.44|11.84|0
1658874300000|2022-07-26 22:25:00|13.45|11.85|13.51|11.91|13.51|11.91|13.45|11.85|0
1658874600000|2022-07-26 22:30:00|13.5|11.9|13.44|11.84|13.51|11.91|13.44|11.84|0
1658874900000|2022-07-26 22:35:00|13.45|11.85|13.59|11.99|13.59|11.99|13.44|11.84|0
1658875200000|2022-07-26 22:40:00|13.58|11.98|13.62|12.02|13.65|12.05|13.58|11.98|0
1658875500000|2022-07-26 22:45:00|13.61|12.01|13.66|12.06|13.67|12.07|13.59|11.99|0
1658875800000|2022-07-26 22:50:00|13.67|12.07|13.68|12.08|13.7|12.1|13.65|12.05|0
1658876100000|2022-07-26 22:55:00|13.65|12.05|13.64|12.04|13.68|12.08|13.63|12.03|0
1658876400000|2022-07-26 23:00:00|13.62|12.02|13.65|12.05|13.65|12.05|13.58|11.98|0
1658876700000|2022-07-26 23:05:00|13.64|12.04|13.6|12|13.67|12.07|13.59|11.99|0
1658877000000|2022-07-26 23:10:00|13.61|12.01|13.56|11.96|13.62|12.02|13.53|11.93|0
1658877300000|2022-07-26 23:15:00|13.55|11.95|13.56|11.96|13.59|11.99|13.53|11.93|0
1658877600000|2022-07-26 23:20:00|13.57|11.97|13.57|11.97|13.6|12|13.56|11.96|0
1658877900000|2022-07-26 23:25:00|13.56|11.96|13.52|11.92|13.58|11.98|13.52|11.92|0
1658878200000|2022-07-26 23:30:00|13.51|11.91|13.5|11.9|13.51|11.91|13.47|11.87|0
1658878500000|2022-07-26 23:35:00|13.49|11.89|13.44|11.84|13.5|11.9|13.43|11.83|0
1658878800000|2022-07-26 23:40:00|13.43|11.83|13.43|11.83|13.45|11.85|13.4|11.8|0
1658879100000|2022-07-26 23:45:00|13.42|11.82|13.38|11.78|13.44|11.84|13.38|11.78|0
1658879400000|2022-07-26 23:50:00|13.37|11.77|13.34|11.74|13.38|11.78|13.33|11.73|0
1658879700000|2022-07-26 23:55:00|13.33|11.73|13.4|11.8|13.41|11.81|13.33|11.73|0
1658880000000|2022-07-27 00:00:00|13.39|11.79|13.5|11.9|13.51|11.91|13.38|11.78|0
1658880300000|2022-07-27 00:05:00|13.49|11.89|13.4|11.8|13.49|11.89|13.38|11.78|0
1658880600000|2022-07-27 00:10:00|13.41|11.81|13.41|11.81|13.43|11.83|13.39|11.79|0
1658880900000|2022-07-27 00:15:00|13.39|11.79|13.36|11.76|13.39|11.79|13.34|11.74|0
1658881200000|2022-07-27 00:20:00|13.35|11.75|13.37|11.77|13.41|11.81|13.33|11.73|0
1658881500000|2022-07-27 00:25:00|13.39|11.79|13.39|11.79|13.4|11.8|13.36|11.76|0
1658881800000|2022-07-27 00:30:00|13.4|11.8|13.59|11.99|13.61|12.01|13.4|11.8|0
1658882100000|2022-07-27 00:35:00|13.6|12|13.6|12|13.62|12.02|13.58|11.98|0
1658882400000|2022-07-27 00:40:00|13.59|11.99|13.56|11.96|13.62|12.02|13.56|11.96|0
1658882700000|2022-07-27 00:45:00|13.55|11.95|13.6|12|13.62|12.02|13.53|11.93|0
1658883000000|2022-07-27 00:50:00|13.59|11.99|13.6|12|13.61|12.01|13.57|11.97|0
1658883300000|2022-07-27 00:55:00|13.59|11.99|13.59|11.99|13.59|11.99|13.56|11.96|0
1658883600000|2022-07-27 01:00:00|13.6|12|13.58|11.98|13.6|12|13.56|11.96|0
1658883900000|2022-07-27 01:05:00|13.59|11.99|13.59|11.99|13.61|12.01|13.58|11.98|0
1658884200000|2022-07-27 01:10:00|13.6|12|13.62|12.02|13.62|12.02|13.59|11.99|0
1658884500000|2022-07-27 01:15:00|13.61|12.01|13.67|12.07|13.69|12.09|13.61|12.01|0
1658884800000|2022-07-27 01:20:00|13.66|12.06|13.7|12.1|13.71|12.11|13.65|12.05|0
1658885100000|2022-07-27 01:25:00|13.69|12.09|13.72|12.12|13.74|12.14|13.69|12.09|0
1658885400000|2022-07-27 01:30:00|13.73|12.13|13.65|12.05|13.74|12.14|13.62|12.02|0
1658885700000|2022-07-27 01:35:00|13.66|12.06|13.67|12.07|13.69|12.09|13.64|12.04|0
1658886000000|2022-07-27 01:40:00|13.68|12.08|13.71|12.11|13.72|12.12|13.67|12.07|0
1658886300000|2022-07-27 01:45:00|13.7|12.1|13.64|12.04|13.71|12.11|13.64|12.04|0
1658886600000|2022-07-27 01:50:00|13.65|12.05|13.65|12.05|13.69|12.09|13.65|12.05|0
1658886900000|2022-07-27 01:55:00|13.66|12.06|13.66|12.06|13.67|12.07|13.64|12.04|0
1658887200000|2022-07-27 02:00:00|13.65|12.05|13.62|12.02|13.65|12.05|13.59|11.99|0
1658887500000|2022-07-27 02:05:00|13.63|12.03|13.63|12.03|13.65|12.05|13.62|12.02|0
1658887800000|2022-07-27 02:10:00|13.64|12.04|13.67|12.07|13.69|12.09|13.64|12.04|0
1658888100000|2022-07-27 02:15:00|13.66|12.06|13.66|12.06|13.69|12.09|13.66|12.06|0
1658888400000|2022-07-27 02:20:00|13.65|12.05|13.64|12.04|13.66|12.06|13.63|12.03|0
1658888700000|2022-07-27 02:25:00|13.63|12.03|13.67|12.07|13.67|12.07|13.62|12.02|0
1658889000000|2022-07-27 02:30:00|13.66|12.06|13.66|12.06|13.66|12.06|13.63|12.03|0
1658889300000|2022-07-27 02:35:00|13.67|12.07|13.65|12.05|13.67|12.07|13.64|12.04|0
1658889600000|2022-07-27 02:40:00|13.66|12.06|13.66|12.06|13.66|12.06|13.65|12.05|0
1658889900000|2022-07-27 02:45:00|13.65|12.05|13.65|12.05|13.66|12.06|13.63|12.03|0
1658890200000|2022-07-27 02:50:00|13.64|12.04|13.6|12|13.64|12.04|13.58|11.98|0
1658890500000|2022-07-27 02:55:00|13.61|12.01|13.6|12|13.62|12.02|13.59|11.99|0
1658890800000|2022-07-27 03:00:00|13.61|12.01|13.59|11.99|13.62|12.02|13.58|11.98|0
1658891100000|2022-07-27 03:05:00|13.58|11.98|13.56|11.96|13.6|12|13.55|11.95|0
1658891400000|2022-07-27 03:10:00|13.55|11.95|13.53|11.93|13.56|11.96|13.53|11.93|0
1658891700000|2022-07-27 03:15:00|13.54|11.94|13.55|11.95|13.56|11.96|13.51|11.91|0
1658892000000|2022-07-27 03:20:00|13.54|11.94|13.55|11.95|13.57|11.97|13.54|11.94|0
1658892300000|2022-07-27 03:25:00|13.54|11.94|13.56|11.96|13.57|11.97|13.54|11.94|0
1658892600000|2022-07-27 03:30:00|13.55|11.95|13.57|11.97|13.58|11.98|13.55|11.95|0
1658892900000|2022-07-27 03:35:00|13.56|11.96|13.57|11.97|13.58|11.98|13.55|11.95|0
1658893200000|2022-07-27 03:40:00|13.58|11.98|13.58|11.98|13.59|11.99|13.57|11.97|0
1658893500000|2022-07-27 03:45:00|13.57|11.97|13.58|11.98|13.58|11.98|13.56|11.96|0
1658893800000|2022-07-27 03:50:00|13.57|11.97|13.57|11.97|13.59|11.99|13.57|11.97|0
1658894100000|2022-07-27 03:55:00|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1658894400000|2022-07-27 04:00:00|13.56|11.96|13.56|11.96|13.57|11.97|13.56|11.96|0
1658894700000|2022-07-27 04:05:00|13.57|11.97|13.54|11.94|13.57|11.97|13.54|11.94|0
1658895000000|2022-07-27 04:10:00|13.53|11.93|13.53|11.93|13.54|11.94|13.53|11.93|0
1658895300000|2022-07-27 04:15:00|13.52|11.92|13.53|11.93|13.54|11.94|13.5|11.9|0
1658895600000|2022-07-27 04:20:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1658895900000|2022-07-27 04:25:00|13.5|11.9|13.52|11.92|13.52|11.92|13.5|11.9|0
1658896200000|2022-07-27 04:30:00|13.51|11.91|13.53|11.93|13.54|11.94|13.51|11.91|0
1658896500000|2022-07-27 04:35:00|13.54|11.94|13.52|11.92|13.54|11.94|13.51|11.91|0
1658896800000|2022-07-27 04:40:00|13.51|11.91|13.47|11.87|13.51|11.91|13.47|11.87|0
1658897100000|2022-07-27 04:45:00|13.46|11.86|13.38|11.78|13.48|11.88|13.38|11.78|0
1658897400000|2022-07-27 04:50:00|13.37|11.77|13.37|11.77|13.39|11.79|13.33|11.73|0
1658897700000|2022-07-27 04:55:00|13.38|11.78|13.36|11.76|13.38|11.78|13.35|11.75|0
1658898000000|2022-07-27 05:00:00|13.35|11.75|13.39|11.79|13.4|11.8|13.35|11.75|0
1658898300000|2022-07-27 05:05:00|13.4|11.8|13.38|11.78|13.41|11.81|13.38|11.78|0
1658898600000|2022-07-27 05:10:00|13.39|11.79|13.34|11.74|13.39|11.79|13.33|11.73|0
1658898900000|2022-07-27 05:15:00|13.33|11.73|13.37|11.77|13.37|11.77|13.31|11.71|0
1658899200000|2022-07-27 05:20:00|13.38|11.78|13.39|11.79|13.4|11.8|13.37|11.77|0
1658899500000|2022-07-27 05:25:00|13.4|11.8|13.33|11.73|13.41|11.81|13.33|11.73|0
1658899800000|2022-07-27 05:30:00|13.32|11.72|13.33|11.73|13.34|11.74|13.28|11.68|0
1658900100000|2022-07-27 05:35:00|13.32|11.72|13.36|11.76|13.36|11.76|13.3|11.7|0
1658900400000|2022-07-27 05:40:00|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1658900700000|2022-07-27 05:45:00|13.36|11.76|13.39|11.79|13.4|11.8|13.35|11.75|0
1658901000000|2022-07-27 05:50:00|13.38|11.78|13.43|11.83|13.44|11.84|13.38|11.78|0
1658901300000|2022-07-27 05:55:00|13.42|11.82|13.39|11.79|13.43|11.83|13.38|11.78|0
1658901600000|2022-07-27 06:00:00|13.41|11.81|13.31|11.71|13.43|11.83|13.31|11.71|0
1658901900000|2022-07-27 06:05:00|13.32|11.72|13.35|11.75|13.36|11.76|13.32|11.72|0
1658902200000|2022-07-27 06:10:00|13.34|11.74|13.35|11.75|13.36|11.76|13.33|11.73|0
1658902500000|2022-07-27 06:15:00|13.34|11.74|13.42|11.82|13.42|11.82|13.34|11.74|0
1658902800000|2022-07-27 06:20:00|13.43|11.83|13.4|11.8|13.43|11.83|13.37|11.77|0
1658903100000|2022-07-27 06:25:00|13.41|11.81|13.4|11.8|13.42|11.82|13.36|11.76|0
1658903400000|2022-07-27 06:30:00|13.41|11.81|13.4|11.8|13.42|11.82|13.35|11.75|0
1658903700000|2022-07-27 06:35:00|13.39|11.79|13.42|11.82|13.42|11.82|13.37|11.77|0
1658904000000|2022-07-27 06:40:00|13.41|11.81|13.4|11.8|13.42|11.82|13.38|11.78|0
1658904300000|2022-07-27 06:45:00|13.39|11.79|13.46|11.86|13.46|11.86|13.39|11.79|0
1658904600000|2022-07-27 06:50:00|13.47|11.87|13.43|11.83|13.49|11.89|13.43|11.83|0
1658904900000|2022-07-27 06:55:00|13.44|11.84|13.46|11.86|13.46|11.86|13.42|11.82|0
1658905200000|2022-07-27 07:00:00|13.45|11.85|13.39|11.79|13.47|11.87|13.39|11.79|0
1658905500000|2022-07-27 07:05:00|13.29|11.89|13.29|11.89|13.3|11.9|13.25|11.85|0
1658905800000|2022-07-27 07:10:00|13.3|11.9|13.29|11.89|13.3|11.9|13.23|11.83|0
1658906100000|2022-07-27 07:15:00|13.3|11.9|13.45|12.05|14.12|12.72|13.24|11.84|0
1658906400000|2022-07-27 07:20:00|13.46|12.06|13.38|11.98|13.48|12.08|13.36|11.96|0
1658906700000|2022-07-27 07:25:00|13.39|11.99|13.37|11.97|13.42|12.02|13.36|11.96|0
1658907000000|2022-07-27 07:30:00|13.38|11.98|13.42|12.02|13.42|12.02|13.36|11.96|0
1658907300000|2022-07-27 07:35:00|13.41|12.01|13.39|11.99|13.42|12.02|13.39|11.99|0
1658907600000|2022-07-27 07:40:00|13.38|11.98|13.44|12.04|13.45|12.05|13.38|11.98|0
1658907900000|2022-07-27 07:45:00|13.45|12.05|13.39|11.99|13.45|12.05|13.36|11.96|0
1658908200000|2022-07-27 07:50:00|13.38|11.98|13.51|12.11|13.51|12.11|13.38|11.98|0
1658908500000|2022-07-27 07:55:00|13.5|12.1|13.46|12.06|13.52|12.12|13.46|12.06|0
1658908800000|2022-07-27 08:00:00|13.47|12.07|13.38|11.98|13.47|12.07|13.38|11.98|0
1658909100000|2022-07-27 08:05:00|13.39|11.99|13.27|11.87|13.4|12|13.21|11.81|0
1658909400000|2022-07-27 08:10:00|13.28|11.88|13.28|11.88|13.28|11.88|13.23|11.83|0
1658909700000|2022-07-27 08:15:00|13.27|11.87|13.41|12.01|13.43|12.03|13.26|11.86|0
1658910000000|2022-07-27 08:20:00|13.4|12|13.44|12.04|13.45|12.05|13.4|12|0
1658910300000|2022-07-27 08:25:00|13.45|12.05|13.44|12.04|13.47|12.07|13.42|12.02|0
1658910600000|2022-07-27 08:30:00|13.45|12.05|13.4|12|13.45|12.05|13.37|11.97|0
1658910900000|2022-07-27 08:35:00|13.38|11.98|13.42|12.02|13.43|12.03|13.37|11.97|0
1658911200000|2022-07-27 08:40:00|13.41|12.01|13.39|11.99|13.46|12.06|13.38|11.98|0
1658911500000|2022-07-27 08:45:00|13.4|12|13.39|11.99|13.42|12.02|13.39|11.99|0
1658911800000|2022-07-27 08:50:00|13.4|12|13.38|11.98|13.42|12.02|13.35|11.95|0
1658912100000|2022-07-27 08:55:00|13.39|11.99|13.42|12.02|13.42|12.02|13.38|11.98|0
1658912400000|2022-07-27 09:00:00|13.43|12.03|13.39|11.99|13.45|12.05|13.38|11.98|0
1658912700000|2022-07-27 09:05:00|13.38|11.98|13.37|11.97|13.39|11.99|13.36|11.96|0
1658913000000|2022-07-27 09:10:00|13.38|11.98|13.44|12.04|13.44|12.04|13.37|11.97|0
1658913300000|2022-07-27 09:15:00|13.43|12.03|13.42|12.02|13.44|12.04|13.4|12|0
1658913600000|2022-07-27 09:20:00|13.41|12.01|13.44|12.04|13.45|12.05|13.4|12|0
1658913900000|2022-07-27 09:25:00|13.45|12.05|13.66|12.26|13.7|12.3|13.44|12.04|0
1658914200000|2022-07-27 09:30:00|13.65|12.25|13.63|12.23|13.68|12.28|13.62|12.22|0
1658914500000|2022-07-27 09:35:00|13.62|12.22|13.64|12.24|13.67|12.27|13.58|12.18|0
1658914800000|2022-07-27 09:40:00|13.63|12.23|13.64|12.24|13.67|12.27|13.61|12.21|0
1658915100000|2022-07-27 09:45:00|13.65|12.25|13.72|12.32|13.73|12.33|13.64|12.24|0
1658915400000|2022-07-27 09:50:00|13.7|12.3|13.59|12.19|13.74|12.34|13.56|12.16|0
1658915700000|2022-07-27 09:55:00|13.58|12.18|13.56|12.16|13.62|12.22|13.56|12.16|0
1658916000000|2022-07-27 10:00:00|13.57|12.17|13.61|12.21|13.64|12.24|13.57|12.17|0
1658916300000|2022-07-27 10:05:00|13.62|12.22|13.59|12.19|13.64|12.24|13.58|12.18|0
1658916600000|2022-07-27 10:10:00|13.6|12.2|13.62|12.22|13.64|12.24|13.6|12.2|0
1658916900000|2022-07-27 10:15:00|13.63|12.23|13.64|12.24|13.66|12.26|13.62|12.22|0
1658917200000|2022-07-27 10:20:00|13.65|12.25|13.68|12.28|13.69|12.29|13.63|12.23|0
1658917500000|2022-07-27 10:25:00|13.67|12.27|13.68|12.28|13.68|12.28|13.61|12.21|0
1658917800000|2022-07-27 10:30:00|13.69|12.29|13.65|12.25|13.74|12.34|13.64|12.24|0
1658918100000|2022-07-27 10:35:00|13.64|12.24|13.63|12.23|13.65|12.25|13.61|12.21|0
1658918400000|2022-07-27 10:40:00|13.62|12.22|13.62|12.22|13.63|12.23|13.59|12.19|0
1658918700000|2022-07-27 10:45:00|13.64|12.24|13.65|12.25|13.68|12.28|13.61|12.21|0
1658919000000|2022-07-27 10:50:00|13.66|12.26|13.65|12.25|13.66|12.26|13.61|12.21|0
1658919300000|2022-07-27 10:55:00|13.64|12.24|13.61|12.21|13.64|12.24|13.59|12.19|0
1658919600000|2022-07-27 11:00:00|13.6|12.2|13.69|12.29|13.7|12.3|13.6|12.2|0
1658919900000|2022-07-27 11:05:00|13.68|12.28|13.74|12.34|13.75|12.35|13.67|12.27|0
1658920200000|2022-07-27 11:10:00|13.75|12.35|13.7|12.3|13.76|12.36|13.69|12.29|0
1658920500000|2022-07-27 11:15:00|13.69|12.29|13.7|12.3|13.72|12.32|13.69|12.29|0
1658920800000|2022-07-27 11:20:00|13.69|12.29|13.68|12.28|13.71|12.31|13.67|12.27|0
1658921100000|2022-07-27 11:25:00|13.67|12.27|13.67|12.27|13.67|12.27|13.63|12.23|0
1658921400000|2022-07-27 11:30:00|13.66|12.26|13.66|12.26|13.66|12.26|13.62|12.22|0
1658921700000|2022-07-27 11:35:00|13.65|12.25|13.69|12.29|13.73|12.33|13.65|12.25|0
1658922000000|2022-07-27 11:40:00|13.7|12.3|13.65|12.25|13.7|12.3|13.64|12.24|0
1658922300000|2022-07-27 11:45:00|13.64|12.24|13.71|12.31|13.71|12.31|13.63|12.23|0
1658922600000|2022-07-27 11:50:00|13.7|12.3|13.67|12.27|13.71|12.31|13.65|12.25|0
1658922900000|2022-07-27 11:55:00|13.65|12.25|13.72|12.32|13.73|12.33|13.64|12.24|0
1658923200000|2022-07-27 12:00:00|13.68|12.28|13.68|12.28|13.73|12.33|13.67|12.27|0
1658923500000|2022-07-27 12:05:00|13.67|12.27|13.67|12.27|13.68|12.28|13.64|12.24|0
1658923800000|2022-07-27 12:10:00|13.68|12.28|13.63|12.23|13.68|12.28|13.63|12.23|0
1658924100000|2022-07-27 12:15:00|13.62|12.22|13.56|12.16|13.65|12.25|13.56|12.16|0
1658924400000|2022-07-27 12:20:00|13.57|12.17|13.61|12.21|13.61|12.21|13.55|12.15|0
1658924700000|2022-07-27 12:25:00|13.6|12.2|13.49|12.09|13.61|12.21|13.45|12.05|0
1658925000000|2022-07-27 12:30:00|13.53|12.13|13.47|12.07|13.57|12.17|13.44|12.04|0
1658925300000|2022-07-27 12:35:00|13.46|12.06|13.47|12.07|13.51|12.11|13.45|12.05|0
1658925600000|2022-07-27 12:40:00|13.48|12.08|13.46|12.06|13.53|12.13|13.46|12.06|0
1658925900000|2022-07-27 12:45:00|13.47|12.07|13.42|12.02|13.47|12.07|13.42|12.02|0
1658926200000|2022-07-27 12:50:00|13.43|12.03|13.39|11.99|13.43|12.03|13.37|11.97|0
1658926500000|2022-07-27 12:55:00|13.38|11.98|13.39|11.99|13.41|12.01|13.35|11.95|0
1658926800000|2022-07-27 13:00:00|13.4|12|13.4|12|13.41|12.01|13.36|11.96|0
1658927100000|2022-07-27 13:05:00|13.39|11.99|13.4|12|13.41|12.01|13.36|11.96|0
1658927400000|2022-07-27 13:10:00|13.39|11.99|13.32|11.92|13.4|12|13.32|11.92|0
1658927700000|2022-07-27 13:15:00|13.33|11.93|13.31|11.91|13.34|11.94|13.3|11.9|0
1658928000000|2022-07-27 13:20:00|13.32|11.92|13.35|11.95|13.43|12.03|13.3|11.9|0
1658928300000|2022-07-27 13:25:00|13.34|11.94|13.45|12.05|13.46|12.06|13.32|11.92|0
1658928600000|2022-07-27 13:30:00|13.4|12|13.5|12.1|13.54|12.14|13.32|11.92|0
1658928900000|2022-07-27 13:35:00|13.49|12.09|13.28|11.88|13.5|12.1|13.27|11.87|0
1658929200000|2022-07-27 13:40:00|13.26|11.86|13.17|11.77|13.29|11.89|13.14|11.74|0
1658929500000|2022-07-27 13:45:00|13.19|11.79|13.1|11.7|13.23|11.83|13.08|11.68|0
1658929800000|2022-07-27 13:50:00|13.11|11.71|13.15|11.75|13.17|11.77|13.09|11.69|0
1658930100000|2022-07-27 13:55:00|13.14|11.74|13.17|11.77|13.17|11.77|13.08|11.68|0
1658930400000|2022-07-27 14:00:00|13.16|11.76|13.1|11.7|13.35|11.95|12.68|11.28|0
1658930700000|2022-07-27 14:05:00|13.08|11.68|13.22|11.82|13.26|11.86|13.03|11.63|0
1658931000000|2022-07-27 14:10:00|13.21|11.81|13.09|11.69|13.21|11.81|13.08|11.68|0
1658931300000|2022-07-27 14:15:00|13.08|11.68|13.02|11.62|13.09|11.69|12.99|11.59|0
1658931600000|2022-07-27 14:20:00|13.01|11.61|13.07|11.67|13.08|11.68|12.97|11.57|0
1658931900000|2022-07-27 14:25:00|13.06|11.66|13.27|11.87|13.28|11.88|13.01|11.61|0
1658932200000|2022-07-27 14:30:00|13.26|11.86|13.1|11.7|13.26|11.86|13|11.6|0
1658932500000|2022-07-27 14:35:00|13.09|11.69|13.01|11.61|13.09|11.69|12.99|11.59|0
1658932800000|2022-07-27 14:40:00|13|11.6|13.07|11.67|13.15|11.75|12.99|11.59|0
1658933100000|2022-07-27 14:45:00|13.08|11.68|13.04|11.64|13.09|11.69|13.02|11.62|0
1658933400000|2022-07-27 14:50:00|13.03|11.63|12.97|11.57|13.07|11.67|12.97|11.57|0
1658933700000|2022-07-27 14:55:00|12.96|11.56|12.97|11.57|13.01|11.61|12.95|11.55|0
1658934000000|2022-07-27 15:00:00|12.96|11.56|12.88|11.48|12.97|11.57|12.79|11.39|0
1658934300000|2022-07-27 15:05:00|12.89|11.49|12.99|11.59|13|11.6|12.86|11.46|0
1658934600000|2022-07-27 15:10:00|12.98|11.58|12.96|11.56|12.99|11.59|12.93|11.53|0
1658934900000|2022-07-27 15:15:00|12.95|11.55|12.94|11.54|12.95|11.55|12.9|11.5|0
1658935200000|2022-07-27 15:20:00|12.93|11.53|13.03|11.63|13.03|11.63|12.92|11.52|0
1658935500000|2022-07-27 15:25:00|13.02|11.62|12.96|11.56|13.06|11.66|12.94|11.54|0
1658935800000|2022-07-27 15:30:00|12.95|11.55|12.91|11.51|12.96|11.56|12.84|11.44|0
1658936100000|2022-07-27 15:35:00|12.9|11.5|12.92|11.52|12.94|11.54|12.86|11.46|0
1658936400000|2022-07-27 15:40:00|12.93|11.53|12.88|11.48|12.93|11.53|12.83|11.43|0
1658936700000|2022-07-27 15:45:00|12.87|11.47|12.87|11.47|12.93|11.53|12.84|11.44|0
1658937000000|2022-07-27 15:50:00|12.86|11.46|12.86|11.46|12.88|11.48|12.79|11.39|0
1658937300000|2022-07-27 15:55:00|12.85|11.45|12.82|11.42|12.87|11.47|12.77|11.37|0
1658937600000|2022-07-27 16:00:00|12.81|11.41|12.81|11.41|12.84|11.44|12.75|11.35|0
1658937900000|2022-07-27 16:05:00|12.8|11.4|12.78|11.38|12.83|11.43|12.76|11.36|0
1658938200000|2022-07-27 16:10:00|12.79|11.39|12.78|11.38|12.84|11.44|12.78|11.38|0
1658938500000|2022-07-27 16:15:00|12.77|11.37|12.78|11.38|12.82|11.42|12.76|11.36|0
1658938800000|2022-07-27 16:20:00|12.79|11.39|12.77|11.37|12.81|11.41|12.75|11.35|0
1658939100000|2022-07-27 16:25:00|12.76|11.36|12.77|11.37|12.78|11.38|12.71|11.31|0
1658939400000|2022-07-27 16:30:00|12.76|11.36|12.8|11.4|12.83|11.43|12.75|11.35|0
1658939700000|2022-07-27 16:35:00|12.79|11.39|12.85|11.45|12.86|11.46|12.78|11.38|0
1658940000000|2022-07-27 16:40:00|12.86|11.46|12.87|11.47|12.88|11.48|12.82|11.42|0
1658940300000|2022-07-27 16:45:00|12.86|11.46|12.91|11.51|12.91|11.51|12.84|11.44|0
1658940600000|2022-07-27 16:50:00|12.9|11.5|12.87|11.47|12.91|11.51|12.84|11.44|0
1658940900000|2022-07-27 16:55:00|12.89|11.49|12.98|11.58|12.99|11.59|12.87|11.47|0
1658941200000|2022-07-27 17:00:00|12.99|11.59|12.96|11.56|13.01|11.61|12.94|11.54|0
1658941500000|2022-07-27 17:05:00|12.97|11.57|13.01|11.61|13.07|11.67|12.95|11.55|0
1658941800000|2022-07-27 17:10:00|13.02|11.62|12.96|11.56|13.04|11.64|12.95|11.55|0
1658942100000|2022-07-27 17:15:00|12.97|11.57|13|11.6|13|11.6|12.94|11.54|0
1658942400000|2022-07-27 17:20:00|13.01|11.61|13|11.6|13.04|11.64|12.95|11.55|0
1658942700000|2022-07-27 17:25:00|12.99|11.59|12.94|11.54|13.01|11.61|12.94|11.54|0
1658943000000|2022-07-27 17:30:00|12.93|11.53|12.91|11.51|12.98|11.58|12.85|11.45|0
1658943300000|2022-07-27 17:35:00|12.9|11.5|12.92|11.52|12.94|11.54|12.88|11.48|0
1658943600000|2022-07-27 17:40:00|12.91|11.51|12.93|11.53|12.94|11.54|12.87|11.47|0
1658943900000|2022-07-27 17:45:00|12.94|11.54|12.88|11.48|12.97|11.57|12.85|11.45|0
1658944200000|2022-07-27 17:50:00|12.89|11.49|12.86|11.46|12.94|11.54|12.86|11.46|0
1658944500000|2022-07-27 17:55:00|12.87|11.47|12.9|11.5|12.99|11.59|12.83|11.43|0
1658944800000|2022-07-27 18:00:00|12.89|11.49|12.5|11.1|12.98|11.58|12.49|11.09|0
1658945100000|2022-07-27 18:05:00|12.47|11.07|12.8|11.4|12.85|11.45|12.47|11.07|0
1658945400000|2022-07-27 18:10:00|12.78|11.38|12.68|11.28|12.81|11.41|12.55|11.15|0
1658945700000|2022-07-27 18:15:00|12.69|11.29|12.59|11.19|12.69|11.29|12.52|11.12|0
1658946000000|2022-07-27 18:20:00|12.6|11.2|12.7|11.3|12.7|11.3|12.53|11.13|0
1658946300000|2022-07-27 18:25:00|12.69|11.29|12.56|11.16|12.69|11.29|12.48|11.08|0
1658946600000|2022-07-27 18:30:00|12.57|11.17|12.8|11.4|12.87|11.47|12.49|11.09|0
1658946900000|2022-07-27 18:35:00|12.79|11.39|12.06|10.66|12.79|11.39|12.05|10.65|0
1658947200000|2022-07-27 18:40:00|11.98|10.58|11.7|10.3|12.02|10.62|11.69|10.29|0
1658947500000|2022-07-27 18:45:00|11.67|10.27|11.76|10.36|11.8|10.4|11.62|10.22|0
1658947800000|2022-07-27 18:50:00|11.77|10.37|12.26|10.86|12.59|11.19|11.48|10.08|0
1658948100000|2022-07-27 18:55:00|12.24|10.84|12.41|11.01|12.54|11.14|12.17|10.77|0
1658948400000|2022-07-27 19:00:00|12.42|11.02|12.1|10.7|12.48|11.08|12.1|10.7|0
1658948700000|2022-07-27 19:05:00|12.13|10.73|12.13|10.73|12.25|10.85|12.05|10.65|0
1658949000000|2022-07-27 19:10:00|12.12|10.72|12.17|10.77|12.21|10.81|12.06|10.66|0
1658949300000|2022-07-27 19:15:00|12.16|10.76|12.14|10.74|12.2|10.8|12.01|10.61|0
1658949600000|2022-07-27 19:20:00|12.13|10.73|11.94|10.54|12.17|10.77|11.94|10.54|0
1658949900000|2022-07-27 19:25:00|11.95|10.55|11.69|10.29|11.95|10.55|11.69|10.29|0
1658950200000|2022-07-27 19:30:00|11.66|10.26|11.68|10.28|11.79|10.39|11.66|10.26|0
1658950500000|2022-07-27 19:35:00|11.69|10.29|11.85|10.45|11.87|10.47|11.67|10.27|0
1658950800000|2022-07-27 19:40:00|11.84|10.44|11.77|10.37|11.88|10.48|11.71|10.31|0
1658951100000|2022-07-27 19:45:00|11.78|10.38|11.85|10.45|11.86|10.46|11.73|10.33|0
1658951400000|2022-07-27 19:50:00|11.84|10.44|11.91|10.51|12.05|10.65|11.84|10.44|0
1658951700000|2022-07-27 19:55:00|11.9|10.5|12.23|10.83|12.23|10.83|11.85|10.45|0
1658952000000|2022-07-27 20:00:00|12.21|10.81|12.31|10.91|12.35|10.95|12.21|10.81|0
1658952300000|2022-07-27 20:05:00|12.32|10.92|12.53|11.13|12.63|11.23|12.31|10.91|0
1658952600000|2022-07-27 20:10:00|12.54|11.14|12.58|11.18|12.6|11.2|12.53|11.13|0
1658952900000|2022-07-27 20:15:00|12.66|11.06|12.66|11.06|12.68|11.08|12.6|11|0
1658953200000|2022-07-27 20:20:00|12.67|11.07|12.54|10.94|12.68|11.08|12.47|10.87|0
1658953500000|2022-07-27 20:25:00|12.53|10.93|12.56|10.96|12.57|10.97|12.5|10.9|0
1658953800000|2022-07-27 20:30:00|12.57|10.97|12.54|10.94|12.57|10.97|12.54|10.94|0
1658954100000|2022-07-27 20:35:00|12.53|10.93|12.56|10.96|12.57|10.97|12.5|10.9|0
1658954400000|2022-07-27 20:40:00|12.55|10.95|12.56|10.96|12.57|10.97|12.54|10.94|0
1658954700000|2022-07-27 20:45:00|12.55|10.95|12.55|10.95|12.57|10.97|12.55|10.95|0
1658955000000|2022-07-27 20:50:00|12.56|10.96|12.57|10.97|12.57|10.97|12.56|10.96|0
1658955300000|2022-07-27 20:55:00|12.56|10.96|12.56|10.96|12.57|10.97|12.55|10.95|0
1658955600000|2022-07-27 21:00:00|12.57|10.97|12.57|10.97|12.58|10.98|12.57|10.97|0
1658955900000|2022-07-27 21:05:00|12.58|10.98|12.56|10.96|12.59|10.99|12.55|10.95|0
1658956200000|2022-07-27 21:10:00|12.55|10.95|12.55|10.95|12.56|10.96|12.53|10.93|0
1658956500000|2022-07-27 21:15:00|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1658956800000|2022-07-27 21:20:00|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1658957100000|2022-07-27 21:25:00|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1658957400000|2022-07-27 21:30:00|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1658957700000|2022-07-27 21:35:00|12.54|10.94|12.54|10.94|12.55|10.95|12.54|10.94|0
1658958000000|2022-07-27 21:40:00|12.55|10.95|12.54|10.94|12.55|10.95|12.54|10.94|0
1658958300000|2022-07-27 21:45:00|12.55|10.95|12.55|10.95|12.56|10.96|12.54|10.94|0
1658958600000|2022-07-27 21:50:00|12.54|10.94|12.55|10.95|12.56|10.96|12.54|10.94|0
1658958900000|2022-07-27 21:55:00|12.56|10.96|12.55|10.95|12.56|10.96|12.53|10.93|0
1658959200000|2022-07-27 22:00:00|12.54|10.94|12.55|10.95|12.61|11.01|12.52|10.92|0
1658959500000|2022-07-27 22:05:00|12.54|10.94|12.59|10.99|12.61|11.01|12.54|10.94|0
1658959800000|2022-07-27 22:10:00|12.58|10.98|12.59|10.99|12.61|11.01|12.57|10.97|0
1658960100000|2022-07-27 22:15:00|12.6|11|12.57|10.97|12.61|11.01|12.57|10.97|0
1658960400000|2022-07-27 22:20:00|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1658960700000|2022-07-27 22:25:00|12.59|10.99|12.59|10.99|12.6|11|12.58|10.98|0
1658961000000|2022-07-27 22:30:00|12.58|10.98|12.54|10.94|12.6|11|12.52|10.92|0
1658961300000|2022-07-27 22:35:00|12.55|10.95|12.56|10.96|12.59|10.99|12.55|10.95|0
1658961600000|2022-07-27 22:40:00|12.57|10.97|12.59|10.99|12.6|11|12.57|10.97|0
1658961900000|2022-07-27 22:45:00|12.58|10.98|12.56|10.96|12.58|10.98|12.55|10.95|0
1658962200000|2022-07-27 22:50:00|12.57|10.97|12.56|10.96|12.57|10.97|12.55|10.95|0
1658962500000|2022-07-27 22:55:00|12.57|10.97|12.56|10.96|12.58|10.98|12.56|10.96|0
1658962800000|2022-07-27 23:00:00|12.55|10.95|12.54|10.94|12.57|10.97|12.53|10.93|0
1658963100000|2022-07-27 23:05:00|12.53|10.93|12.51|10.91|12.55|10.95|12.49|10.89|0
1658963400000|2022-07-27 23:10:00|12.52|10.92|12.5|10.9|12.53|10.93|12.5|10.9|0
1658963700000|2022-07-27 23:15:00|12.49|10.89|12.54|10.94|12.54|10.94|12.49|10.89|0
1658964000000|2022-07-27 23:20:00|12.53|10.93|12.53|10.93|12.55|10.95|12.53|10.93|0
1658964300000|2022-07-27 23:25:00|12.54|10.94|12.52|10.92|12.55|10.95|12.52|10.92|0
1658964600000|2022-07-27 23:30:00|12.53|10.93|12.51|10.91|12.56|10.96|12.51|10.91|0
1658964900000|2022-07-27 23:35:00|12.52|10.92|12.56|10.96|12.57|10.97|12.52|10.92|0
1658965200000|2022-07-27 23:40:00|12.55|10.95|12.55|10.95|12.56|10.96|12.54|10.94|0
1658965500000|2022-07-27 23:45:00|12.56|10.96|12.51|10.91|12.57|10.97|12.51|10.91|0
1658965800000|2022-07-27 23:50:00|12.52|10.92|12.55|10.95|12.55|10.95|12.49|10.89|0
1658966100000|2022-07-27 23:55:00|12.56|10.96|12.56|10.96|12.6|11|12.54|10.94|0
1658966400000|2022-07-28 00:00:00|12.57|10.97|12.59|10.99|12.6|11|12.51|10.91|0
1658966700000|2022-07-28 00:05:00|12.58|10.98|12.61|11.01|12.62|11.02|12.54|10.94|0
1658967000000|2022-07-28 00:10:00|12.6|11|12.63|11.03|12.65|11.05|12.6|11|0
1658967300000|2022-07-28 00:15:00|12.64|11.04|12.65|11.05|12.66|11.06|12.63|11.03|0
1658967600000|2022-07-28 00:20:00|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1658967900000|2022-07-28 00:25:00|12.66|11.06|12.72|11.12|12.72|11.12|12.64|11.04|0
1658968200000|2022-07-28 00:30:00|12.71|11.11|12.65|11.05|12.72|11.12|12.65|11.05|0
1658968500000|2022-07-28 00:35:00|12.66|11.06|12.67|11.07|12.68|11.08|12.65|11.05|0
1658968800000|2022-07-28 00:40:00|12.68|11.08|12.69|11.09|12.69|11.09|12.66|11.06|0
1658969100000|2022-07-28 00:45:00|12.7|11.1|12.67|11.07|12.72|11.12|12.66|11.06|0
1658969400000|2022-07-28 00:50:00|12.66|11.06|12.66|11.06|12.67|11.07|12.63|11.03|0
1658969700000|2022-07-28 00:55:00|12.65|11.05|12.65|11.05|12.66|11.06|12.64|11.04|0
1658970000000|2022-07-28 01:00:00|12.64|11.04|12.64|11.04|12.69|11.09|12.63|11.03|0
1658970300000|2022-07-28 01:05:00|12.63|11.03|12.62|11.02|12.64|11.04|12.6|11|0
1658970600000|2022-07-28 01:10:00|12.61|11.01|12.64|11.04|12.64|11.04|12.6|11|0
1658970900000|2022-07-28 01:15:00|12.63|11.03|12.6|11|12.66|11.06|12.6|11|0
1658971200000|2022-07-28 01:20:00|12.61|11.01|12.67|11.07|12.67|11.07|12.61|11.01|0
1658971500000|2022-07-28 01:25:00|12.66|11.06|12.66|11.06|12.67|11.07|12.65|11.05|0
1658971800000|2022-07-28 01:30:00|12.67|11.07|12.59|10.99|12.67|11.07|12.58|10.98|0
1658972100000|2022-07-28 01:35:00|12.58|10.98|12.61|11.01|12.64|11.04|12.58|10.98|0
1658972400000|2022-07-28 01:40:00|12.6|11|12.64|11.04|12.65|11.05|12.6|11|0
1658972700000|2022-07-28 01:45:00|12.65|11.05|12.62|11.02|12.65|11.05|12.6|11|0
1658973000000|2022-07-28 01:50:00|12.61|11.01|12.6|11|12.62|11.02|12.6|11|0
1658973300000|2022-07-28 01:55:00|12.59|10.99|12.56|10.96|12.61|11.01|12.55|10.95|0
1658973600000|2022-07-28 02:00:00|12.57|10.97|12.58|10.98|12.6|11|12.57|10.97|0
1658973900000|2022-07-28 02:05:00|12.57|10.97|12.59|10.99|12.6|11|12.56|10.96|0
1658974200000|2022-07-28 02:10:00|12.58|10.98|12.57|10.97|12.59|10.99|12.56|10.96|0
1658974500000|2022-07-28 02:15:00|12.56|10.96|12.57|10.97|12.58|10.98|12.56|10.96|0
1658974800000|2022-07-28 02:20:00|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1658975100000|2022-07-28 02:25:00|12.58|10.98|12.57|10.97|12.59|10.99|12.56|10.96|0
1658975400000|2022-07-28 02:30:00|12.58|10.98|12.54|10.94|12.58|10.98|12.53|10.93|0
1658975700000|2022-07-28 02:35:00|12.53|10.93|12.49|10.89|12.54|10.94|12.48|10.88|0
1658976000000|2022-07-28 02:40:00|12.48|10.88|12.5|10.9|12.51|10.91|12.48|10.88|0
1658976300000|2022-07-28 02:45:00|12.49|10.89|12.96|11.36|12.96|11.36|12.49|10.89|0
1658976600000|2022-07-28 02:50:00|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1658976900000|2022-07-28 02:55:00|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1658977200000|2022-07-28 03:00:00|12.98|11.38|12.99|11.39|13|11.4|12.97|11.37|0
1658977500000|2022-07-28 03:05:00|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1658977800000|2022-07-28 03:10:00|12.98|11.38|12.98|11.38|12.99|11.39|12.97|11.37|0
1658978100000|2022-07-28 03:15:00|12.99|11.39|13.01|11.41|13.02|11.42|12.99|11.39|0
1658978400000|2022-07-28 03:20:00|13.02|11.42|13.01|11.41|13.04|11.44|13.01|11.41|0
1658978700000|2022-07-28 03:25:00|13.02|11.42|13.02|11.42|13.03|11.43|13.01|11.41|0
1658979000000|2022-07-28 03:30:00|13.03|11.43|13.03|11.43|13.05|11.45|13.02|11.42|0
1658979300000|2022-07-28 03:35:00|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1658979600000|2022-07-28 03:40:00|13.03|11.43|13.01|11.41|13.04|11.44|13.01|11.41|0
1658979900000|2022-07-28 03:45:00|13.02|11.42|13.05|11.45|13.06|11.46|13.02|11.42|0
1658980200000|2022-07-28 03:50:00|13.04|11.44|13.09|11.49|13.1|11.5|13.04|11.44|0
1658980500000|2022-07-28 03:55:00|13.08|11.48|13.08|11.48|13.09|11.49|13.05|11.45|0
1658980800000|2022-07-28 04:00:00|13.07|11.47|13.07|11.47|13.08|11.48|13.05|11.45|0
1658981100000|2022-07-28 04:05:00|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1658981400000|2022-07-28 04:10:00|13.08|11.48|13.07|11.47|13.09|11.49|13.06|11.46|0
1658981700000|2022-07-28 04:15:00|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1658982000000|2022-07-28 04:20:00|13.07|11.47|13.07|11.47|13.08|11.48|13.06|11.46|0
1658982300000|2022-07-28 04:25:00|13.06|11.46|13.06|11.46|13.08|11.48|13.06|11.46|0
1658982600000|2022-07-28 04:30:00|13.09|11.49|13.07|11.47|13.11|11.51|13.06|11.46|0
1658982900000|2022-07-28 04:35:00|13.08|11.48|13.06|11.46|13.08|11.48|13.05|11.45|0
1658983200000|2022-07-28 04:40:00|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1658983500000|2022-07-28 04:45:00|13.06|11.46|13.05|11.45|13.06|11.46|13.04|11.44|0
1658983800000|2022-07-28 04:50:00|13.04|11.44|13.05|11.45|13.06|11.46|13.04|11.44|0
1658984100000|2022-07-28 04:55:00|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1658984400000|2022-07-28 05:00:00|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1658984700000|2022-07-28 05:05:00|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1658985000000|2022-07-28 05:10:00|13.09|11.49|13.1|11.5|13.1|11.5|13.08|11.48|0
1658985300000|2022-07-28 05:15:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1658985600000|2022-07-28 05:20:00|13.11|11.51|13.1|11.5|13.11|11.51|13.09|11.49|0
1658985900000|2022-07-28 05:25:00|13.09|11.49|13.1|11.5|13.11|11.51|13.09|11.49|0
1658986200000|2022-07-28 05:30:00|13.09|11.49|13.05|11.45|13.09|11.49|13.04|11.44|0
1658986500000|2022-07-28 05:35:00|13.04|11.44|13.06|11.46|13.07|11.47|13.04|11.44|0
1658986800000|2022-07-28 05:40:00|13.05|11.45|13.03|11.43|13.06|11.46|13.03|11.43|0
1658987100000|2022-07-28 05:45:00|13.04|11.44|13|11.4|13.04|11.44|12.99|11.39|0
1658987400000|2022-07-28 05:50:00|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1658987700000|2022-07-28 05:55:00|13.02|11.42|13|11.4|13.03|11.43|12.99|11.39|0
1658988000000|2022-07-28 06:00:00|12.99|11.39|12.94|11.34|13|11.4|12.93|11.33|0
1658988300000|2022-07-28 06:05:00|12.95|11.35|12.96|11.36|12.99|11.39|12.95|11.35|0
1658988600000|2022-07-28 06:10:00|12.95|11.35|12.95|11.35|12.97|11.37|12.94|11.34|0
1658988900000|2022-07-28 06:15:00|12.94|11.34|12.91|11.31|12.95|11.35|12.9|11.3|0
1658989200000|2022-07-28 06:20:00|12.92|11.32|12.9|11.3|12.94|11.34|12.87|11.27|0
1658989500000|2022-07-28 06:25:00|12.89|11.29|12.93|11.33|12.95|11.35|12.89|11.29|0
1658989800000|2022-07-28 06:30:00|12.94|11.34|12.95|11.35|12.95|11.35|12.9|11.3|0
1658990100000|2022-07-28 06:35:00|12.94|11.34|12.89|11.29|12.96|11.36|12.89|11.29|0
1658990400000|2022-07-28 06:40:00|12.88|11.28|12.91|11.31|12.92|11.32|12.88|11.28|0
1658990700000|2022-07-28 06:45:00|12.92|11.32|12.94|11.34|12.97|11.37|12.92|11.32|0
1658991000000|2022-07-28 06:50:00|12.95|11.35|12.98|11.38|12.99|11.39|12.94|11.34|0
1658991300000|2022-07-28 06:55:00|12.99|11.39|12.97|11.37|12.99|11.39|12.96|11.36|0
1658991600000|2022-07-28 07:00:00|12.98|11.38|13.03|11.43|13.07|11.47|12.96|11.36|0
1658991900000|2022-07-28 07:05:00|12.92|11.52|12.92|11.52|12.95|11.55|12.91|11.51|0
1658992200000|2022-07-28 07:10:00|12.91|11.51|12.84|11.44|12.91|11.51|12.83|11.43|0
1658992500000|2022-07-28 07:15:00|12.85|11.45|12.8|11.4|12.89|11.49|12.8|11.4|0
1658992800000|2022-07-28 07:20:00|12.81|11.41|12.88|11.48|12.88|11.48|12.76|11.36|0
1658993100000|2022-07-28 07:25:00|12.87|11.47|12.91|11.51|12.91|11.51|12.84|11.44|0
1658993400000|2022-07-28 07:30:00|12.9|11.5|12.92|11.52|12.99|11.59|12.9|11.5|0
1658993700000|2022-07-28 07:35:00|12.93|11.53|12.96|11.56|12.96|11.56|12.89|11.49|0
1658994000000|2022-07-28 07:40:00|12.95|11.55|12.93|11.53|12.95|11.55|12.88|11.48|0
1658994300000|2022-07-28 07:45:00|12.92|11.52|12.91|11.51|12.93|11.53|12.88|11.48|0
1658994600000|2022-07-28 07:50:00|12.92|11.52|12.9|11.5|12.93|11.53|12.89|11.49|0
1658994900000|2022-07-28 07:55:00|12.91|11.51|12.94|11.54|12.96|11.56|12.91|11.51|0
1658995200000|2022-07-28 08:00:00|12.95|11.55|12.95|11.55|12.99|11.59|12.91|11.51|0
1658995500000|2022-07-28 08:05:00|12.96|11.56|12.76|11.36|13.04|11.64|12.49|11.09|0
1658995800000|2022-07-28 08:10:00|12.77|11.37|12.72|11.32|12.78|11.38|12.7|11.3|0
1658996100000|2022-07-28 08:15:00|12.73|11.33|12.71|11.31|12.74|11.34|12.66|11.26|0
1658996400000|2022-07-28 08:20:00|12.7|11.3|12.69|11.29|12.72|11.32|12.69|11.29|0
1658996700000|2022-07-28 08:25:00|12.71|11.31|12.75|11.35|12.76|11.36|12.7|11.3|0
1658997000000|2022-07-28 08:30:00|12.76|11.36|12.79|11.39|12.79|11.39|12.75|11.35|0
1658997300000|2022-07-28 08:35:00|12.78|11.38|12.81|11.41|12.81|11.41|12.77|11.37|0
1658997600000|2022-07-28 08:40:00|12.8|11.4|12.78|11.38|12.82|11.42|12.76|11.36|0
1658997900000|2022-07-28 08:45:00|12.77|11.37|12.78|11.38|12.79|11.39|12.75|11.35|0
1658998200000|2022-07-28 08:50:00|12.77|11.37|12.85|11.45|12.87|11.47|12.76|11.36|0
1658998500000|2022-07-28 08:55:00|12.84|11.44|12.85|11.45|12.87|11.47|12.83|11.43|0
1658998800000|2022-07-28 09:00:00|12.84|11.44|12.83|11.43|12.85|11.45|12.81|11.41|0
1658999100000|2022-07-28 09:05:00|12.84|11.44|12.9|11.5|12.9|11.5|12.82|11.42|0
1658999400000|2022-07-28 09:10:00|12.88|11.48|12.93|11.53|12.94|11.54|12.87|11.47|0
1658999700000|2022-07-28 09:15:00|12.94|11.54|12.91|11.51|12.94|11.54|12.9|11.5|0
1659000000000|2022-07-28 09:20:00|12.92|11.52|12.95|11.55|12.96|11.56|12.91|11.51|0
1659000300000|2022-07-28 09:25:00|12.94|11.54|12.92|11.52|12.95|11.55|12.89|11.49|0
1659000600000|2022-07-28 09:30:00|12.91|11.51|12.9|11.5|12.93|11.53|12.89|11.49|0
1659000900000|2022-07-28 09:35:00|12.91|11.51|12.82|11.42|12.91|11.51|12.81|11.41|0
1659001200000|2022-07-28 09:40:00|12.81|11.41|12.79|11.39|12.83|11.43|12.79|11.39|0
1659001500000|2022-07-28 09:45:00|12.78|11.38|12.79|11.39|12.79|11.39|12.74|11.34|0
1659001800000|2022-07-28 09:50:00|12.77|11.37|12.81|11.41|12.82|11.42|12.77|11.37|0
1659002100000|2022-07-28 09:55:00|12.8|11.4|12.75|11.35|12.8|11.4|12.74|11.34|0
1659002400000|2022-07-28 10:00:00|12.74|11.34|12.74|11.34|12.77|11.37|12.7|11.3|0
1659002700000|2022-07-28 10:05:00|12.73|11.33|12.76|11.36|12.76|11.36|12.72|11.32|0
1659003000000|2022-07-28 10:10:00|12.75|11.35|12.8|11.4|12.8|11.4|12.75|11.35|0
1659003300000|2022-07-28 10:15:00|12.79|11.39|12.76|11.36|12.79|11.39|12.74|11.34|0
1659003600000|2022-07-28 10:20:00|12.77|11.37|12.74|11.34|12.78|11.38|12.73|11.33|0
1659003900000|2022-07-28 10:25:00|12.75|11.35|12.69|11.29|12.76|11.36|12.69|11.29|0
1659004200000|2022-07-28 10:30:00|12.68|11.28|12.71|11.31|12.71|11.31|12.67|11.27|0
1659004500000|2022-07-28 10:35:00|12.72|11.32|12.67|11.27|12.74|11.34|12.66|11.26|0
1659004800000|2022-07-28 10:40:00|12.66|11.26|12.68|11.28|12.69|11.29|12.66|11.26|0
1659005100000|2022-07-28 10:45:00|12.69|11.29|12.71|11.31|12.73|11.33|12.69|11.29|0
1659005400000|2022-07-28 10:50:00|12.7|11.3|12.71|11.31|12.73|11.33|12.7|11.3|0
1659005700000|2022-07-28 10:55:00|12.7|11.3|12.72|11.32|12.77|11.37|12.7|11.3|0
1659006000000|2022-07-28 11:00:00|12.71|11.31|12.65|11.25|12.71|11.31|12.65|11.25|0
1659006300000|2022-07-28 11:05:00|12.66|11.26|12.64|11.24|12.67|11.27|12.63|11.23|0
1659006600000|2022-07-28 11:10:00|12.63|11.23|12.63|11.23|12.67|11.27|12.63|11.23|0
1659006900000|2022-07-28 11:15:00|12.64|11.24|12.61|11.21|12.65|11.25|12.61|11.21|0
1659007200000|2022-07-28 11:20:00|12.62|11.22|12.64|11.24|12.67|11.27|12.62|11.22|0
1659007500000|2022-07-28 11:25:00|12.65|11.25|12.64|11.24|12.67|11.27|12.61|11.21|0
1659007800000|2022-07-28 11:30:00|12.65|11.25|12.65|11.25|12.67|11.27|12.64|11.24|0
1659008100000|2022-07-28 11:35:00|12.66|11.26|12.66|11.26|12.66|11.26|12.64|11.24|0
1659008400000|2022-07-28 11:40:00|12.67|11.27|12.68|11.28|12.7|11.3|12.67|11.27|0
1659008700000|2022-07-28 11:45:00|12.67|11.27|12.69|11.29|12.69|11.29|12.66|11.26|0
1659009000000|2022-07-28 11:50:00|12.68|11.28|12.67|11.27|12.7|11.3|12.67|11.27|0
1659009300000|2022-07-28 11:55:00|12.68|11.28|12.68|11.28|12.71|11.31|12.68|11.28|0
1659009600000|2022-07-28 12:00:00|12.69|11.29|12.37|10.97|12.73|11.33|12.34|10.94|0
1659009900000|2022-07-28 12:05:00|12.36|10.96|12.38|10.98|12.4|11|12.36|10.96|0
1659010200000|2022-07-28 12:10:00|12.37|10.97|12.36|10.96|12.38|10.98|12.35|10.95|0
1659010500000|2022-07-28 12:15:00|12.37|10.97|12.36|10.96|12.4|11|12.35|10.95|0
1659010800000|2022-07-28 12:20:00|12.37|10.97|12.34|10.94|12.39|10.99|12.31|10.91|0
1659011100000|2022-07-28 12:25:00|12.35|10.95|12.34|10.94|12.35|10.95|12.31|10.91|0
1659011400000|2022-07-28 12:30:00|12.33|10.93|12.27|10.87|12.58|11.18|12.22|10.82|0
1659011700000|2022-07-28 12:35:00|12.28|10.88|12.5|11.1|12.55|11.15|12.17|10.77|0
1659012000000|2022-07-28 12:40:00|12.49|11.09|12.26|10.86|12.49|11.09|12.24|10.84|0
1659012300000|2022-07-28 12:45:00|12.27|10.87|12.16|10.76|12.29|10.89|12.06|10.66|0
1659012600000|2022-07-28 12:50:00|12.17|10.77|12.27|10.87|12.47|11.07|12.13|10.73|0
1659012900000|2022-07-28 12:55:00|12.28|10.88|12.4|11|12.45|11.05|12.28|10.88|0
1659013200000|2022-07-28 13:00:00|12.41|11.01|12.44|11.04|12.49|11.09|12.38|10.98|0
1659013500000|2022-07-28 13:05:00|12.45|11.05|12.41|11.01|12.48|11.08|12.37|10.97|0
1659013800000|2022-07-28 13:10:00|12.42|11.02|12.31|10.91|12.43|11.03|12.3|10.9|0
1659014100000|2022-07-28 13:15:00|12.32|10.92|12.23|10.83|12.34|10.94|12.22|10.82|0
1659014400000|2022-07-28 13:20:00|12.24|10.84|12.2|10.8|12.25|10.85|12.18|10.78|0
1659014700000|2022-07-28 13:25:00|12.21|10.81|12.14|10.74|12.24|10.84|12.08|10.68|0
1659015000000|2022-07-28 13:30:00|12.11|10.71|12.32|10.92|12.33|10.93|11.9|10.5|0
1659015300000|2022-07-28 13:35:00|12.31|10.91|12.39|10.99|12.4|11|12.2|10.8|0
1659015600000|2022-07-28 13:40:00|12.4|11|12.79|11.39|12.8|11.4|12.35|10.95|0
1659015900000|2022-07-28 13:45:00|12.8|11.4|12.7|11.3|13.09|11.69|12.58|11.18|0
1659016200000|2022-07-28 13:50:00|12.71|11.31|13.01|11.61|13.1|11.7|12.68|11.28|0
1659016500000|2022-07-28 13:55:00|13.03|11.63|12.84|11.44|13.03|11.63|12.8|11.4|0
1659016800000|2022-07-28 14:00:00|12.83|11.43|12.72|11.32|12.83|11.43|12.66|11.26|0
1659017100000|2022-07-28 14:05:00|12.75|11.35|12.96|11.56|13.05|11.65|12.7|11.3|0
1659017400000|2022-07-28 14:10:00|12.93|11.53|12.94|11.54|13.08|11.68|12.84|11.44|0
1659017700000|2022-07-28 14:15:00|12.95|11.55|12.8|11.4|12.96|11.56|12.67|11.27|0
1659018000000|2022-07-28 14:20:00|12.79|11.39|12.88|11.48|13.01|11.61|12.75|11.35|0
1659018300000|2022-07-28 14:25:00|12.86|11.46|12.85|11.45|13.02|11.62|12.79|11.39|0
1659018600000|2022-07-28 14:30:00|12.87|11.47|12.76|11.36|12.9|11.5|12.72|11.32|0
1659018900000|2022-07-28 14:35:00|12.75|11.35|12.5|11.1|12.75|11.35|12.28|10.88|0
1659019200000|2022-07-28 14:40:00|12.52|11.12|12.38|10.98|12.54|11.14|12.38|10.98|0
1659019500000|2022-07-28 14:45:00|12.37|10.97|12.08|10.68|12.4|11|12.07|10.67|0
1659019800000|2022-07-28 14:50:00|12.1|10.7|12.34|10.94|12.51|11.11|12.03|10.63|0
1659020100000|2022-07-28 14:55:00|12.37|10.97|12.18|10.78|12.37|10.97|12.17|10.77|0
1659020400000|2022-07-28 15:00:00|12.17|10.77|12.08|10.68|12.27|10.87|12|10.6|0
1659020700000|2022-07-28 15:05:00|12.07|10.67|12.05|10.65|12.08|10.68|11.97|10.57|0
1659021000000|2022-07-28 15:10:00|12.03|10.63|11.92|10.52|12.1|10.7|11.92|10.52|0
1659021300000|2022-07-28 15:15:00|11.94|10.54|11.86|10.46|12|10.6|11.84|10.44|0
1659021600000|2022-07-28 15:20:00|11.87|10.47|11.58|10.18|11.91|10.51|11.55|10.15|0
1659021900000|2022-07-28 15:25:00|11.57|10.17|11.7|10.3|12.05|10.65|11.5|10.1|0
1659022200000|2022-07-28 15:30:00|11.67|10.27|11.76|10.36|11.84|10.44|11.66|10.26|0
1659022500000|2022-07-28 15:35:00|11.75|10.35|11.73|10.33|11.81|10.41|11.69|10.29|0
1659022800000|2022-07-28 15:40:00|11.72|10.32|11.57|10.17|11.77|10.37|11.57|10.17|0
1659023100000|2022-07-28 15:45:00|11.56|10.16|11.6|10.2|11.67|10.27|11.53|10.13|0
1659023400000|2022-07-28 15:50:00|11.59|10.19|11.71|10.31|11.73|10.33|11.55|10.15|0
1659023700000|2022-07-28 15:55:00|11.72|10.32|11.85|10.45|11.85|10.45|11.7|10.3|0
1659024000000|2022-07-28 16:00:00|11.84|10.44|11.78|10.38|11.84|10.44|11.77|10.37|0
1659024300000|2022-07-28 16:05:00|11.77|10.37|11.84|10.44|11.86|10.46|11.76|10.36|0
1659024600000|2022-07-28 16:10:00|11.83|10.43|11.76|10.36|11.84|10.44|11.72|10.32|0
1659024900000|2022-07-28 16:15:00|11.77|10.37|11.75|10.35|11.84|10.44|11.72|10.32|0
1659025200000|2022-07-28 16:20:00|11.78|10.38|11.6|10.2|11.78|10.38|11.6|10.2|0
1659025500000|2022-07-28 16:25:00|11.59|10.19|11.7|10.3|11.72|10.32|11.56|10.16|0
1659025800000|2022-07-28 16:30:00|11.69|10.29|11.75|10.35|11.84|10.44|11.68|10.28|0
1659026100000|2022-07-28 16:35:00|11.76|10.36|11.72|10.32|11.8|10.4|11.7|10.3|0
1659026400000|2022-07-28 16:40:00|11.73|10.33|11.73|10.33|11.78|10.38|11.72|10.32|0
1659026700000|2022-07-28 16:45:00|11.74|10.34|11.74|10.34|11.76|10.36|11.67|10.27|0
1659027000000|2022-07-28 16:50:00|11.73|10.33|11.65|10.25|11.79|10.39|11.65|10.25|0
1659027300000|2022-07-28 16:55:00|11.66|10.26|11.72|10.32|11.72|10.32|11.64|10.24|0
1659027600000|2022-07-28 17:00:00|11.73|10.33|11.77|10.37|11.84|10.44|11.71|10.31|0
1659027900000|2022-07-28 17:05:00|11.78|10.38|11.7|10.3|11.82|10.42|11.7|10.3|0
1659028200000|2022-07-28 17:10:00|11.69|10.29|11.62|10.22|11.73|10.33|11.6|10.2|0
1659028500000|2022-07-28 17:15:00|11.61|10.21|11.48|10.08|11.7|10.3|11.48|10.08|0
1659028800000|2022-07-28 17:20:00|11.47|10.07|11.41|10.01|11.49|10.09|11.36|9.96|0
1659029100000|2022-07-28 17:25:00|11.39|9.99|11.35|9.95|11.42|10.02|11.33|9.93|0
1659029400000|2022-07-28 17:30:00|11.33|9.93|11.27|9.87|11.35|9.95|11.27|9.87|0
1659029700000|2022-07-28 17:35:00|11.26|9.86|11.61|10.21|11.61|10.21|11.17|9.77|0
1659030000000|2022-07-28 17:40:00|11.46|10.06|11.4|10|11.46|10.06|11.34|9.94|0
1659030300000|2022-07-28 17:45:00|11.39|9.99|11.35|9.95|11.43|10.03|11.33|9.93|0
1659030600000|2022-07-28 17:50:00|11.36|9.96|11.36|9.96|11.4|10|11.33|9.93|0
1659030900000|2022-07-28 17:55:00|11.35|9.95|11.3|9.9|11.35|9.95|11.26|9.86|0
1659031200000|2022-07-28 18:00:00|11.32|9.92|11.54|10.14|11.55|10.15|11.31|9.91|0
1659031500000|2022-07-28 18:05:00|11.53|10.13|11.6|10.2|11.63|10.23|11.53|10.13|0
1659031800000|2022-07-28 18:10:00|11.59|10.19|11.59|10.19|11.64|10.24|11.55|10.15|0
1659032100000|2022-07-28 18:15:00|11.6|10.2|11.53|10.13|11.6|10.2|11.49|10.09|0
1659032400000|2022-07-28 18:20:00|11.54|10.14|11.53|10.13|11.59|10.19|11.53|10.13|0
1659032700000|2022-07-28 18:25:00|11.54|10.14|11.54|10.14|11.56|10.16|11.51|10.11|0
1659033000000|2022-07-28 18:30:00|11.53|10.13|11.53|10.13|11.59|10.19|11.5|10.1|0
1659033300000|2022-07-28 18:35:00|11.52|10.12|11.5|10.1|11.55|10.15|11.49|10.09|0
1659033600000|2022-07-28 18:40:00|11.49|10.09|11.48|10.08|11.5|10.1|11.46|10.06|0
1659033900000|2022-07-28 18:45:00|11.49|10.09|11.47|10.07|11.5|10.1|11.47|10.07|0
1659034200000|2022-07-28 18:50:00|11.46|10.06|11.42|10.02|11.52|10.12|11.42|10.02|0
1659034500000|2022-07-28 18:55:00|11.41|10.01|11.44|10.04|11.49|10.09|11.41|10.01|0
1659034800000|2022-07-28 19:00:00|11.43|10.03|11.38|9.98|11.47|10.07|11.35|9.95|0
1659035100000|2022-07-28 19:05:00|11.37|9.97|11.41|10.01|11.48|10.08|11.3|9.9|0
1659035400000|2022-07-28 19:10:00|11.4|10|11.43|10.03|11.49|10.09|11.4|10|0
1659035700000|2022-07-28 19:15:00|11.42|10.02|11.44|10.04|11.52|10.12|11.42|10.02|0
1659036000000|2022-07-28 19:20:00|11.43|10.03|11.39|9.99|11.43|10.03|11.37|9.97|0
1659036300000|2022-07-28 19:25:00|11.38|9.98|11.37|9.97|11.43|10.03|11.36|9.96|0
1659036600000|2022-07-28 19:30:00|11.38|9.98|11.55|10.15|11.56|10.16|11.38|9.98|0
1659036900000|2022-07-28 19:35:00|11.54|10.14|11.63|10.23|11.69|10.29|11.53|10.13|0
1659037200000|2022-07-28 19:40:00|11.62|10.22|11.67|10.27|11.71|10.31|11.62|10.22|0
1659037500000|2022-07-28 19:45:00|11.68|10.28|11.59|10.19|11.73|10.33|11.58|10.18|0
1659037800000|2022-07-28 19:50:00|11.55|10.15|11.46|10.06|11.62|10.22|11.44|10.04|0
1659038100000|2022-07-28 19:55:00|11.48|10.08|11.85|9.7|11.85|10.15|11.42|9.68|0
1659038400000|2022-07-28 20:00:00|11.87|9.71|11.86|9.7|11.98|9.8|11.5|9.41|0
1659038700000|2022-07-28 20:05:00|11.84|9.69|11.5|10.1|11.84|10.11|11.41|9.62|0
1659039000000|2022-07-28 20:10:00|11.51|10.11|11.54|10.14|11.56|10.16|11.47|10.07|0
1659039300000|2022-07-28 20:15:00|11.61|10.01|11.56|9.96|11.63|10.03|11.55|9.95|0
1659039600000|2022-07-28 20:20:00|11.57|9.97|11.6|10|11.6|10|11.55|9.95|0
1659039900000|2022-07-28 20:25:00|11.59|9.99|11.53|9.93|11.62|10.02|11.52|9.92|0
1659040200000|2022-07-28 20:30:00|11.68|10.08|11.24|9.64|11.68|10.08|11.2|9.6|0
1659040500000|2022-07-28 20:35:00|11.23|9.63|11.05|9.45|11.25|9.65|10.94|9.34|0
1659040800000|2022-07-28 20:40:00|11.04|9.44|11.03|9.43|11.07|9.47|11|9.4|0
1659041100000|2022-07-28 20:45:00|11.04|9.44|11|9.4|11.07|9.47|10.98|9.38|0
1659041400000|2022-07-28 20:50:00|11.01|9.41|11.03|9.43|11.04|9.44|11|9.4|0
1659041700000|2022-07-28 20:55:00|11.04|9.44|11.06|9.46|11.07|9.47|11.01|9.41|0
1659042000000|2022-07-28 21:00:00|11.07|9.47|11.03|9.43|11.07|9.47|11.03|9.43|0
1659042300000|2022-07-28 21:05:00|11.02|9.42|11.06|9.46|11.06|9.46|11.02|9.42|0
1659042600000|2022-07-28 21:10:00|11.04|9.44|11.06|9.46|11.06|9.46|11.02|9.42|0
1659042900000|2022-07-28 21:15:00|11.05|9.45|11.06|9.46|11.07|9.47|11.05|9.45|0
1659043200000|2022-07-28 21:20:00|11.07|9.47|11.08|9.48|11.08|9.48|11.05|9.45|0
1659043500000|2022-07-28 21:25:00|11.1|9.5|11.1|9.5|11.12|9.52|11.08|9.48|0
1659043800000|2022-07-28 21:30:00|11.12|9.52|11.08|9.48|11.12|9.52|11.07|9.47|0
1659044100000|2022-07-28 21:35:00|11.09|9.49|11.1|9.5|11.1|9.5|11.08|9.48|0
1659044400000|2022-07-28 21:40:00|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1659044700000|2022-07-28 21:45:00|11.06|9.46|11.13|9.53|11.14|9.54|11.06|9.46|0
1659045000000|2022-07-28 21:50:00|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1659045300000|2022-07-28 21:55:00|11.11|9.51|11.11|9.51|11.11|9.51|11.1|9.5|0
1659045600000|2022-07-28 22:00:00|11.17|9.57|11.33|9.73|11.36|9.76|11.17|9.57|0
1659045900000|2022-07-28 22:05:00|11.31|9.71|11.26|9.66|11.32|9.72|11.25|9.65|0
1659046200000|2022-07-28 22:10:00|11.24|9.64|11.22|9.62|11.28|9.68|11.22|9.62|0
1659046500000|2022-07-28 22:15:00|11.23|9.63|11.29|9.69|11.29|9.69|11.22|9.62|0
1659046800000|2022-07-28 22:20:00|11.28|9.68|11.32|9.72|11.34|9.74|11.28|9.68|0
1659047100000|2022-07-28 22:25:00|11.31|9.71|11.28|9.68|11.32|9.72|11.28|9.68|0
1659047400000|2022-07-28 22:30:00|11.27|9.67|11.3|9.7|11.3|9.7|11.26|9.66|0
1659047700000|2022-07-28 22:35:00|11.29|9.69|11.32|9.72|11.32|9.72|11.28|9.68|0
1659048000000|2022-07-28 22:40:00|11.31|9.71|11.29|9.69|11.33|9.73|11.29|9.69|0
1659048300000|2022-07-28 22:45:00|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1659048600000|2022-07-28 22:50:00|11.34|9.74|11.38|9.78|11.4|9.8|11.34|9.74|0
1659048900000|2022-07-28 22:55:00|11.39|9.79|11.37|9.77|11.41|9.81|11.35|9.75|0
1659049200000|2022-07-28 23:00:00|11.36|9.76|11.39|9.79|11.39|9.79|11.36|9.76|0
1659049500000|2022-07-28 23:05:00|11.38|9.78|11.4|9.8|11.42|9.82|11.38|9.78|0
1659049800000|2022-07-28 23:10:00|11.39|9.79|11.4|9.8|11.41|9.81|11.39|9.79|0
1659050100000|2022-07-28 23:15:00|11.39|9.79|11.41|9.81|11.43|9.83|11.39|9.79|0
1659050400000|2022-07-28 23:20:00|11.4|9.8|11.41|9.81|11.43|9.83|11.37|9.77|0
1659050700000|2022-07-28 23:25:00|11.4|9.8|11.34|9.74|11.4|9.8|11.33|9.73|0
1659051000000|2022-07-28 23:30:00|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1659051300000|2022-07-28 23:35:00|11.34|9.74|11.35|9.75|11.37|9.77|11.32|9.72|0
1659051600000|2022-07-28 23:40:00|11.34|9.74|11.34|9.74|11.36|9.76|11.34|9.74|0
1659051900000|2022-07-28 23:45:00|11.33|9.73|11.32|9.72|11.36|9.76|11.32|9.72|0
1659052200000|2022-07-28 23:50:00|11.31|9.71|11.31|9.71|11.34|9.74|11.29|9.69|0
1659052500000|2022-07-28 23:55:00|11.32|9.72|11.33|9.73|11.33|9.73|11.3|9.7|0
1658966400000|2022-07-28 00:00:00|12.57|10.97|12.59|10.99|12.6|11|12.51|10.91|0
1658966700000|2022-07-28 00:05:00|12.58|10.98|12.61|11.01|12.62|11.02|12.54|10.94|0
1658967000000|2022-07-28 00:10:00|12.6|11|12.63|11.03|12.65|11.05|12.6|11|0
1658967300000|2022-07-28 00:15:00|12.64|11.04|12.65|11.05|12.66|11.06|12.63|11.03|0
1658967600000|2022-07-28 00:20:00|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1658967900000|2022-07-28 00:25:00|12.66|11.06|12.72|11.12|12.72|11.12|12.64|11.04|0
1658968200000|2022-07-28 00:30:00|12.71|11.11|12.65|11.05|12.72|11.12|12.65|11.05|0
1658968500000|2022-07-28 00:35:00|12.66|11.06|12.67|11.07|12.68|11.08|12.65|11.05|0
1658968800000|2022-07-28 00:40:00|12.68|11.08|12.69|11.09|12.69|11.09|12.66|11.06|0
1658969100000|2022-07-28 00:45:00|12.7|11.1|12.67|11.07|12.72|11.12|12.66|11.06|0
1658969400000|2022-07-28 00:50:00|12.66|11.06|12.66|11.06|12.67|11.07|12.63|11.03|0
1658969700000|2022-07-28 00:55:00|12.65|11.05|12.65|11.05|12.66|11.06|12.64|11.04|0
1658970000000|2022-07-28 01:00:00|12.64|11.04|12.64|11.04|12.69|11.09|12.63|11.03|0
1658970300000|2022-07-28 01:05:00|12.63|11.03|12.62|11.02|12.64|11.04|12.6|11|0
1658970600000|2022-07-28 01:10:00|12.61|11.01|12.64|11.04|12.64|11.04|12.6|11|0
1658970900000|2022-07-28 01:15:00|12.63|11.03|12.6|11|12.66|11.06|12.6|11|0
1658971200000|2022-07-28 01:20:00|12.61|11.01|12.67|11.07|12.67|11.07|12.61|11.01|0
1658971500000|2022-07-28 01:25:00|12.66|11.06|12.66|11.06|12.67|11.07|12.65|11.05|0
1658971800000|2022-07-28 01:30:00|12.67|11.07|12.59|10.99|12.67|11.07|12.58|10.98|0
1658972100000|2022-07-28 01:35:00|12.58|10.98|12.61|11.01|12.64|11.04|12.58|10.98|0
1658972400000|2022-07-28 01:40:00|12.6|11|12.64|11.04|12.65|11.05|12.6|11|0
1658972700000|2022-07-28 01:45:00|12.65|11.05|12.62|11.02|12.65|11.05|12.6|11|0
1658973000000|2022-07-28 01:50:00|12.61|11.01|12.6|11|12.62|11.02|12.6|11|0
1658973300000|2022-07-28 01:55:00|12.59|10.99|12.56|10.96|12.61|11.01|12.55|10.95|0
1658973600000|2022-07-28 02:00:00|12.57|10.97|12.58|10.98|12.6|11|12.57|10.97|0
1658973900000|2022-07-28 02:05:00|12.57|10.97|12.59|10.99|12.6|11|12.56|10.96|0
1658974200000|2022-07-28 02:10:00|12.58|10.98|12.57|10.97|12.59|10.99|12.56|10.96|0
1658974500000|2022-07-28 02:15:00|12.56|10.96|12.57|10.97|12.58|10.98|12.56|10.96|0
1658974800000|2022-07-28 02:20:00|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1658975100000|2022-07-28 02:25:00|12.58|10.98|12.57|10.97|12.59|10.99|12.56|10.96|0
1658975400000|2022-07-28 02:30:00|12.58|10.98|12.54|10.94|12.58|10.98|12.53|10.93|0
1658975700000|2022-07-28 02:35:00|12.53|10.93|12.49|10.89|12.54|10.94|12.48|10.88|0
1658976000000|2022-07-28 02:40:00|12.48|10.88|12.5|10.9|12.51|10.91|12.48|10.88|0
1658976300000|2022-07-28 02:45:00|12.49|10.89|12.96|11.36|12.96|11.36|12.49|10.89|0
1658976600000|2022-07-28 02:50:00|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1658976900000|2022-07-28 02:55:00|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1658977200000|2022-07-28 03:00:00|12.98|11.38|12.99|11.39|13|11.4|12.97|11.37|0
1658977500000|2022-07-28 03:05:00|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1658977800000|2022-07-28 03:10:00|12.98|11.38|12.98|11.38|12.99|11.39|12.97|11.37|0
1658978100000|2022-07-28 03:15:00|12.99|11.39|13.01|11.41|13.02|11.42|12.99|11.39|0
1658978400000|2022-07-28 03:20:00|13.02|11.42|13.01|11.41|13.04|11.44|13.01|11.41|0
1658978700000|2022-07-28 03:25:00|13.02|11.42|13.02|11.42|13.03|11.43|13.01|11.41|0
1658979000000|2022-07-28 03:30:00|13.03|11.43|13.03|11.43|13.05|11.45|13.02|11.42|0
1658979300000|2022-07-28 03:35:00|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1658979600000|2022-07-28 03:40:00|13.03|11.43|13.01|11.41|13.04|11.44|13.01|11.41|0
1658979900000|2022-07-28 03:45:00|13.02|11.42|13.05|11.45|13.06|11.46|13.02|11.42|0
1658980200000|2022-07-28 03:50:00|13.04|11.44|13.09|11.49|13.1|11.5|13.04|11.44|0
1658980500000|2022-07-28 03:55:00|13.08|11.48|13.08|11.48|13.09|11.49|13.05|11.45|0
1658980800000|2022-07-28 04:00:00|13.07|11.47|13.07|11.47|13.08|11.48|13.05|11.45|0
1658981100000|2022-07-28 04:05:00|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1658981400000|2022-07-28 04:10:00|13.08|11.48|13.07|11.47|13.09|11.49|13.06|11.46|0
1658981700000|2022-07-28 04:15:00|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1658982000000|2022-07-28 04:20:00|13.07|11.47|13.07|11.47|13.08|11.48|13.06|11.46|0
1658982300000|2022-07-28 04:25:00|13.06|11.46|13.06|11.46|13.08|11.48|13.06|11.46|0
1658982600000|2022-07-28 04:30:00|13.09|11.49|13.07|11.47|13.11|11.51|13.06|11.46|0
1658982900000|2022-07-28 04:35:00|13.08|11.48|13.06|11.46|13.08|11.48|13.05|11.45|0
1658983200000|2022-07-28 04:40:00|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1658983500000|2022-07-28 04:45:00|13.06|11.46|13.05|11.45|13.06|11.46|13.04|11.44|0
1658983800000|2022-07-28 04:50:00|13.04|11.44|13.05|11.45|13.06|11.46|13.04|11.44|0
1658984100000|2022-07-28 04:55:00|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1658984400000|2022-07-28 05:00:00|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1658984700000|2022-07-28 05:05:00|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1658985000000|2022-07-28 05:10:00|13.09|11.49|13.1|11.5|13.1|11.5|13.08|11.48|0
1658985300000|2022-07-28 05:15:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1658985600000|2022-07-28 05:20:00|13.11|11.51|13.1|11.5|13.11|11.51|13.09|11.49|0
1658985900000|2022-07-28 05:25:00|13.09|11.49|13.1|11.5|13.11|11.51|13.09|11.49|0
1658986200000|2022-07-28 05:30:00|13.09|11.49|13.05|11.45|13.09|11.49|13.04|11.44|0
1658986500000|2022-07-28 05:35:00|13.04|11.44|13.06|11.46|13.07|11.47|13.04|11.44|0
1658986800000|2022-07-28 05:40:00|13.05|11.45|13.03|11.43|13.06|11.46|13.03|11.43|0
1658987100000|2022-07-28 05:45:00|13.04|11.44|13|11.4|13.04|11.44|12.99|11.39|0
1658987400000|2022-07-28 05:50:00|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1658987700000|2022-07-28 05:55:00|13.02|11.42|13|11.4|13.03|11.43|12.99|11.39|0
1658988000000|2022-07-28 06:00:00|12.99|11.39|12.94|11.34|13|11.4|12.93|11.33|0
1658988300000|2022-07-28 06:05:00|12.95|11.35|12.96|11.36|12.99|11.39|12.95|11.35|0
1658988600000|2022-07-28 06:10:00|12.95|11.35|12.95|11.35|12.97|11.37|12.94|11.34|0
1658988900000|2022-07-28 06:15:00|12.94|11.34|12.91|11.31|12.95|11.35|12.9|11.3|0
1658989200000|2022-07-28 06:20:00|12.92|11.32|12.9|11.3|12.94|11.34|12.87|11.27|0
1658989500000|2022-07-28 06:25:00|12.89|11.29|12.93|11.33|12.95|11.35|12.89|11.29|0
1658989800000|2022-07-28 06:30:00|12.94|11.34|12.95|11.35|12.95|11.35|12.9|11.3|0
1658990100000|2022-07-28 06:35:00|12.94|11.34|12.89|11.29|12.96|11.36|12.89|11.29|0
1658990400000|2022-07-28 06:40:00|12.88|11.28|12.91|11.31|12.92|11.32|12.88|11.28|0
1658990700000|2022-07-28 06:45:00|12.92|11.32|12.94|11.34|12.97|11.37|12.92|11.32|0
1658991000000|2022-07-28 06:50:00|12.95|11.35|12.98|11.38|12.99|11.39|12.94|11.34|0
1658991300000|2022-07-28 06:55:00|12.99|11.39|12.97|11.37|12.99|11.39|12.96|11.36|0
1658991600000|2022-07-28 07:00:00|12.98|11.38|13.03|11.43|13.07|11.47|12.96|11.36|0
1658991900000|2022-07-28 07:05:00|12.92|11.52|12.92|11.52|12.95|11.55|12.91|11.51|0
1658992200000|2022-07-28 07:10:00|12.91|11.51|12.84|11.44|12.91|11.51|12.83|11.43|0
1658992500000|2022-07-28 07:15:00|12.85|11.45|12.8|11.4|12.89|11.49|12.8|11.4|0
1658992800000|2022-07-28 07:20:00|12.81|11.41|12.88|11.48|12.88|11.48|12.76|11.36|0
1658993100000|2022-07-28 07:25:00|12.87|11.47|12.91|11.51|12.91|11.51|12.84|11.44|0
1658993400000|2022-07-28 07:30:00|12.9|11.5|12.92|11.52|12.99|11.59|12.9|11.5|0
1658993700000|2022-07-28 07:35:00|12.93|11.53|12.96|11.56|12.96|11.56|12.89|11.49|0
1658994000000|2022-07-28 07:40:00|12.95|11.55|12.93|11.53|12.95|11.55|12.88|11.48|0
1658994300000|2022-07-28 07:45:00|12.92|11.52|12.91|11.51|12.93|11.53|12.88|11.48|0
1658994600000|2022-07-28 07:50:00|12.92|11.52|12.9|11.5|12.93|11.53|12.89|11.49|0
1658994900000|2022-07-28 07:55:00|12.91|11.51|12.94|11.54|12.96|11.56|12.91|11.51|0
1658995200000|2022-07-28 08:00:00|12.95|11.55|12.95|11.55|12.99|11.59|12.91|11.51|0
1658995500000|2022-07-28 08:05:00|12.96|11.56|12.76|11.36|13.04|11.64|12.49|11.09|0
1658995800000|2022-07-28 08:10:00|12.77|11.37|12.72|11.32|12.78|11.38|12.7|11.3|0
1658996100000|2022-07-28 08:15:00|12.73|11.33|12.71|11.31|12.74|11.34|12.66|11.26|0
1658996400000|2022-07-28 08:20:00|12.7|11.3|12.69|11.29|12.72|11.32|12.69|11.29|0
1658996700000|2022-07-28 08:25:00|12.71|11.31|12.75|11.35|12.76|11.36|12.7|11.3|0
1658997000000|2022-07-28 08:30:00|12.76|11.36|12.79|11.39|12.79|11.39|12.75|11.35|0
1658997300000|2022-07-28 08:35:00|12.78|11.38|12.81|11.41|12.81|11.41|12.77|11.37|0
1658997600000|2022-07-28 08:40:00|12.8|11.4|12.78|11.38|12.82|11.42|12.76|11.36|0
1658997900000|2022-07-28 08:45:00|12.77|11.37|12.78|11.38|12.79|11.39|12.75|11.35|0
1658998200000|2022-07-28 08:50:00|12.77|11.37|12.85|11.45|12.87|11.47|12.76|11.36|0
1658998500000|2022-07-28 08:55:00|12.84|11.44|12.85|11.45|12.87|11.47|12.83|11.43|0
1658998800000|2022-07-28 09:00:00|12.84|11.44|12.83|11.43|12.85|11.45|12.81|11.41|0
1658999100000|2022-07-28 09:05:00|12.84|11.44|12.9|11.5|12.9|11.5|12.82|11.42|0
1658999400000|2022-07-28 09:10:00|12.88|11.48|12.93|11.53|12.94|11.54|12.87|11.47|0
1658999700000|2022-07-28 09:15:00|12.94|11.54|12.91|11.51|12.94|11.54|12.9|11.5|0
1659000000000|2022-07-28 09:20:00|12.92|11.52|12.95|11.55|12.96|11.56|12.91|11.51|0
1659000300000|2022-07-28 09:25:00|12.94|11.54|12.92|11.52|12.95|11.55|12.89|11.49|0
1659000600000|2022-07-28 09:30:00|12.91|11.51|12.9|11.5|12.93|11.53|12.89|11.49|0
1659000900000|2022-07-28 09:35:00|12.91|11.51|12.82|11.42|12.91|11.51|12.81|11.41|0
1659001200000|2022-07-28 09:40:00|12.81|11.41|12.79|11.39|12.83|11.43|12.79|11.39|0
1659001500000|2022-07-28 09:45:00|12.78|11.38|12.79|11.39|12.79|11.39|12.74|11.34|0
1659001800000|2022-07-28 09:50:00|12.77|11.37|12.81|11.41|12.82|11.42|12.77|11.37|0
1659002100000|2022-07-28 09:55:00|12.8|11.4|12.75|11.35|12.8|11.4|12.74|11.34|0
1659002400000|2022-07-28 10:00:00|12.74|11.34|12.74|11.34|12.77|11.37|12.7|11.3|0
1659002700000|2022-07-28 10:05:00|12.73|11.33|12.76|11.36|12.76|11.36|12.72|11.32|0
1659003000000|2022-07-28 10:10:00|12.75|11.35|12.8|11.4|12.8|11.4|12.75|11.35|0
1659003300000|2022-07-28 10:15:00|12.79|11.39|12.76|11.36|12.79|11.39|12.74|11.34|0
1659003600000|2022-07-28 10:20:00|12.77|11.37|12.74|11.34|12.78|11.38|12.73|11.33|0
1659003900000|2022-07-28 10:25:00|12.75|11.35|12.69|11.29|12.76|11.36|12.69|11.29|0
1659004200000|2022-07-28 10:30:00|12.68|11.28|12.71|11.31|12.71|11.31|12.67|11.27|0
1659004500000|2022-07-28 10:35:00|12.72|11.32|12.67|11.27|12.74|11.34|12.66|11.26|0
1659004800000|2022-07-28 10:40:00|12.66|11.26|12.68|11.28|12.69|11.29|12.66|11.26|0
1659005100000|2022-07-28 10:45:00|12.69|11.29|12.71|11.31|12.73|11.33|12.69|11.29|0
1659005400000|2022-07-28 10:50:00|12.7|11.3|12.71|11.31|12.73|11.33|12.7|11.3|0
1659005700000|2022-07-28 10:55:00|12.7|11.3|12.72|11.32|12.77|11.37|12.7|11.3|0
1659006000000|2022-07-28 11:00:00|12.71|11.31|12.65|11.25|12.71|11.31|12.65|11.25|0
1659006300000|2022-07-28 11:05:00|12.66|11.26|12.64|11.24|12.67|11.27|12.63|11.23|0
1659006600000|2022-07-28 11:10:00|12.63|11.23|12.63|11.23|12.67|11.27|12.63|11.23|0
1659006900000|2022-07-28 11:15:00|12.64|11.24|12.61|11.21|12.65|11.25|12.61|11.21|0
1659007200000|2022-07-28 11:20:00|12.62|11.22|12.64|11.24|12.67|11.27|12.62|11.22|0
1659007500000|2022-07-28 11:25:00|12.65|11.25|12.64|11.24|12.67|11.27|12.61|11.21|0
1659007800000|2022-07-28 11:30:00|12.65|11.25|12.65|11.25|12.67|11.27|12.64|11.24|0
1659008100000|2022-07-28 11:35:00|12.66|11.26|12.66|11.26|12.66|11.26|12.64|11.24|0
1659008400000|2022-07-28 11:40:00|12.67|11.27|12.68|11.28|12.7|11.3|12.67|11.27|0
1659008700000|2022-07-28 11:45:00|12.67|11.27|12.69|11.29|12.69|11.29|12.66|11.26|0
1659009000000|2022-07-28 11:50:00|12.68|11.28|12.67|11.27|12.7|11.3|12.67|11.27|0
1659009300000|2022-07-28 11:55:00|12.68|11.28|12.68|11.28|12.71|11.31|12.68|11.28|0
1659009600000|2022-07-28 12:00:00|12.69|11.29|12.37|10.97|12.73|11.33|12.34|10.94|0
1659009900000|2022-07-28 12:05:00|12.36|10.96|12.38|10.98|12.4|11|12.36|10.96|0
1659010200000|2022-07-28 12:10:00|12.37|10.97|12.36|10.96|12.38|10.98|12.35|10.95|0
1659010500000|2022-07-28 12:15:00|12.37|10.97|12.36|10.96|12.4|11|12.35|10.95|0
1659010800000|2022-07-28 12:20:00|12.37|10.97|12.34|10.94|12.39|10.99|12.31|10.91|0
1659011100000|2022-07-28 12:25:00|12.35|10.95|12.34|10.94|12.35|10.95|12.31|10.91|0
1659011400000|2022-07-28 12:30:00|12.33|10.93|12.27|10.87|12.58|11.18|12.22|10.82|0
1659011700000|2022-07-28 12:35:00|12.28|10.88|12.5|11.1|12.55|11.15|12.17|10.77|0
1659012000000|2022-07-28 12:40:00|12.49|11.09|12.26|10.86|12.49|11.09|12.24|10.84|0
1659012300000|2022-07-28 12:45:00|12.27|10.87|12.16|10.76|12.29|10.89|12.06|10.66|0
1659012600000|2022-07-28 12:50:00|12.17|10.77|12.27|10.87|12.47|11.07|12.13|10.73|0
1659012900000|2022-07-28 12:55:00|12.28|10.88|12.4|11|12.45|11.05|12.28|10.88|0
1659013200000|2022-07-28 13:00:00|12.41|11.01|12.44|11.04|12.49|11.09|12.38|10.98|0
1659013500000|2022-07-28 13:05:00|12.45|11.05|12.41|11.01|12.48|11.08|12.37|10.97|0
1659013800000|2022-07-28 13:10:00|12.42|11.02|12.31|10.91|12.43|11.03|12.3|10.9|0
1659014100000|2022-07-28 13:15:00|12.32|10.92|12.23|10.83|12.34|10.94|12.22|10.82|0
1659014400000|2022-07-28 13:20:00|12.24|10.84|12.2|10.8|12.25|10.85|12.18|10.78|0
1659014700000|2022-07-28 13:25:00|12.21|10.81|12.14|10.74|12.24|10.84|12.08|10.68|0
1659015000000|2022-07-28 13:30:00|12.11|10.71|12.32|10.92|12.33|10.93|11.9|10.5|0
1659015300000|2022-07-28 13:35:00|12.31|10.91|12.39|10.99|12.4|11|12.2|10.8|0
1659015600000|2022-07-28 13:40:00|12.4|11|12.79|11.39|12.8|11.4|12.35|10.95|0
1659015900000|2022-07-28 13:45:00|12.8|11.4|12.7|11.3|13.09|11.69|12.58|11.18|0
1659016200000|2022-07-28 13:50:00|12.71|11.31|13.01|11.61|13.1|11.7|12.68|11.28|0
1659016500000|2022-07-28 13:55:00|13.03|11.63|12.84|11.44|13.03|11.63|12.8|11.4|0
1659016800000|2022-07-28 14:00:00|12.83|11.43|12.72|11.32|12.83|11.43|12.66|11.26|0
1659017100000|2022-07-28 14:05:00|12.75|11.35|12.96|11.56|13.05|11.65|12.7|11.3|0
1659017400000|2022-07-28 14:10:00|12.93|11.53|12.94|11.54|13.08|11.68|12.84|11.44|0
1659017700000|2022-07-28 14:15:00|12.95|11.55|12.8|11.4|12.96|11.56|12.67|11.27|0
1659018000000|2022-07-28 14:20:00|12.79|11.39|12.88|11.48|13.01|11.61|12.75|11.35|0
1659018300000|2022-07-28 14:25:00|12.86|11.46|12.85|11.45|13.02|11.62|12.79|11.39|0
1659018600000|2022-07-28 14:30:00|12.87|11.47|12.76|11.36|12.9|11.5|12.72|11.32|0
1659018900000|2022-07-28 14:35:00|12.75|11.35|12.5|11.1|12.75|11.35|12.28|10.88|0
1659019200000|2022-07-28 14:40:00|12.52|11.12|12.38|10.98|12.54|11.14|12.38|10.98|0
1659019500000|2022-07-28 14:45:00|12.37|10.97|12.08|10.68|12.4|11|12.07|10.67|0
1659019800000|2022-07-28 14:50:00|12.1|10.7|12.34|10.94|12.51|11.11|12.03|10.63|0
1659020100000|2022-07-28 14:55:00|12.37|10.97|12.18|10.78|12.37|10.97|12.17|10.77|0
1659020400000|2022-07-28 15:00:00|12.17|10.77|12.08|10.68|12.27|10.87|12|10.6|0
1659020700000|2022-07-28 15:05:00|12.07|10.67|12.05|10.65|12.08|10.68|11.97|10.57|0
1659021000000|2022-07-28 15:10:00|12.03|10.63|11.92|10.52|12.1|10.7|11.92|10.52|0
1659021300000|2022-07-28 15:15:00|11.94|10.54|11.86|10.46|12|10.6|11.84|10.44|0
1659021600000|2022-07-28 15:20:00|11.87|10.47|11.58|10.18|11.91|10.51|11.55|10.15|0
1659021900000|2022-07-28 15:25:00|11.57|10.17|11.7|10.3|12.05|10.65|11.5|10.1|0
1659022200000|2022-07-28 15:30:00|11.67|10.27|11.76|10.36|11.84|10.44|11.66|10.26|0
1659022500000|2022-07-28 15:35:00|11.75|10.35|11.73|10.33|11.81|10.41|11.69|10.29|0
1659022800000|2022-07-28 15:40:00|11.72|10.32|11.57|10.17|11.77|10.37|11.57|10.17|0
1659023100000|2022-07-28 15:45:00|11.56|10.16|11.6|10.2|11.67|10.27|11.53|10.13|0
1659023400000|2022-07-28 15:50:00|11.59|10.19|11.71|10.31|11.73|10.33|11.55|10.15|0
1659023700000|2022-07-28 15:55:00|11.72|10.32|11.85|10.45|11.85|10.45|11.7|10.3|0
1659024000000|2022-07-28 16:00:00|11.84|10.44|11.78|10.38|11.84|10.44|11.77|10.37|0
1659024300000|2022-07-28 16:05:00|11.77|10.37|11.84|10.44|11.86|10.46|11.76|10.36|0
1659024600000|2022-07-28 16:10:00|11.83|10.43|11.76|10.36|11.84|10.44|11.72|10.32|0
1659024900000|2022-07-28 16:15:00|11.77|10.37|11.75|10.35|11.84|10.44|11.72|10.32|0
1659025200000|2022-07-28 16:20:00|11.78|10.38|11.6|10.2|11.78|10.38|11.6|10.2|0
1659025500000|2022-07-28 16:25:00|11.59|10.19|11.7|10.3|11.72|10.32|11.56|10.16|0
1659025800000|2022-07-28 16:30:00|11.69|10.29|11.75|10.35|11.84|10.44|11.68|10.28|0
1659026100000|2022-07-28 16:35:00|11.76|10.36|11.72|10.32|11.8|10.4|11.7|10.3|0
1659026400000|2022-07-28 16:40:00|11.73|10.33|11.73|10.33|11.78|10.38|11.72|10.32|0
1659026700000|2022-07-28 16:45:00|11.74|10.34|11.74|10.34|11.76|10.36|11.67|10.27|0
1659027000000|2022-07-28 16:50:00|11.73|10.33|11.65|10.25|11.79|10.39|11.65|10.25|0
1659027300000|2022-07-28 16:55:00|11.66|10.26|11.72|10.32|11.72|10.32|11.64|10.24|0
1659027600000|2022-07-28 17:00:00|11.73|10.33|11.77|10.37|11.84|10.44|11.71|10.31|0
1659027900000|2022-07-28 17:05:00|11.78|10.38|11.7|10.3|11.82|10.42|11.7|10.3|0
1659028200000|2022-07-28 17:10:00|11.69|10.29|11.62|10.22|11.73|10.33|11.6|10.2|0
1659028500000|2022-07-28 17:15:00|11.61|10.21|11.48|10.08|11.7|10.3|11.48|10.08|0
1659028800000|2022-07-28 17:20:00|11.47|10.07|11.41|10.01|11.49|10.09|11.36|9.96|0
1659029100000|2022-07-28 17:25:00|11.39|9.99|11.35|9.95|11.42|10.02|11.33|9.93|0
1659029400000|2022-07-28 17:30:00|11.33|9.93|11.27|9.87|11.35|9.95|11.27|9.87|0
1659029700000|2022-07-28 17:35:00|11.26|9.86|11.61|10.21|11.61|10.21|11.17|9.77|0
1659030000000|2022-07-28 17:40:00|11.46|10.06|11.4|10|11.46|10.06|11.34|9.94|0
1659030300000|2022-07-28 17:45:00|11.39|9.99|11.35|9.95|11.43|10.03|11.33|9.93|0
1659030600000|2022-07-28 17:50:00|11.36|9.96|11.36|9.96|11.4|10|11.33|9.93|0
1659030900000|2022-07-28 17:55:00|11.35|9.95|11.3|9.9|11.35|9.95|11.26|9.86|0
1659031200000|2022-07-28 18:00:00|11.32|9.92|11.54|10.14|11.55|10.15|11.31|9.91|0
1659031500000|2022-07-28 18:05:00|11.53|10.13|11.6|10.2|11.63|10.23|11.53|10.13|0
1659031800000|2022-07-28 18:10:00|11.59|10.19|11.59|10.19|11.64|10.24|11.55|10.15|0
1659032100000|2022-07-28 18:15:00|11.6|10.2|11.53|10.13|11.6|10.2|11.49|10.09|0
1659032400000|2022-07-28 18:20:00|11.54|10.14|11.53|10.13|11.59|10.19|11.53|10.13|0
1659032700000|2022-07-28 18:25:00|11.54|10.14|11.54|10.14|11.56|10.16|11.51|10.11|0
1659033000000|2022-07-28 18:30:00|11.53|10.13|11.53|10.13|11.59|10.19|11.5|10.1|0
1659033300000|2022-07-28 18:35:00|11.52|10.12|11.5|10.1|11.55|10.15|11.49|10.09|0
1659033600000|2022-07-28 18:40:00|11.49|10.09|11.48|10.08|11.5|10.1|11.46|10.06|0
1659033900000|2022-07-28 18:45:00|11.49|10.09|11.47|10.07|11.5|10.1|11.47|10.07|0
1659034200000|2022-07-28 18:50:00|11.46|10.06|11.42|10.02|11.52|10.12|11.42|10.02|0
1659034500000|2022-07-28 18:55:00|11.41|10.01|11.44|10.04|11.49|10.09|11.41|10.01|0
1659034800000|2022-07-28 19:00:00|11.43|10.03|11.38|9.98|11.47|10.07|11.35|9.95|0
1659035100000|2022-07-28 19:05:00|11.37|9.97|11.41|10.01|11.48|10.08|11.3|9.9|0
1659035400000|2022-07-28 19:10:00|11.4|10|11.43|10.03|11.49|10.09|11.4|10|0
1659035700000|2022-07-28 19:15:00|11.42|10.02|11.44|10.04|11.52|10.12|11.42|10.02|0
1659036000000|2022-07-28 19:20:00|11.43|10.03|11.39|9.99|11.43|10.03|11.37|9.97|0
1659036300000|2022-07-28 19:25:00|11.38|9.98|11.37|9.97|11.43|10.03|11.36|9.96|0
1659036600000|2022-07-28 19:30:00|11.38|9.98|11.55|10.15|11.56|10.16|11.38|9.98|0
1659036900000|2022-07-28 19:35:00|11.54|10.14|11.63|10.23|11.69|10.29|11.53|10.13|0
1659037200000|2022-07-28 19:40:00|11.62|10.22|11.67|10.27|11.71|10.31|11.62|10.22|0
1659037500000|2022-07-28 19:45:00|11.68|10.28|11.59|10.19|11.73|10.33|11.58|10.18|0
1659037800000|2022-07-28 19:50:00|11.55|10.15|11.46|10.06|11.62|10.22|11.44|10.04|0
1659038100000|2022-07-28 19:55:00|11.48|10.08|11.85|9.7|11.85|10.15|11.42|9.68|0
1659038400000|2022-07-28 20:00:00|11.87|9.71|11.86|9.7|11.98|9.8|11.5|9.41|0
1659038700000|2022-07-28 20:05:00|11.84|9.69|11.5|10.1|11.84|10.11|11.41|9.62|0
1659039000000|2022-07-28 20:10:00|11.51|10.11|11.54|10.14|11.56|10.16|11.47|10.07|0
1659039300000|2022-07-28 20:15:00|11.61|10.01|11.56|9.96|11.63|10.03|11.55|9.95|0
1659039600000|2022-07-28 20:20:00|11.57|9.97|11.6|10|11.6|10|11.55|9.95|0
1659039900000|2022-07-28 20:25:00|11.59|9.99|11.53|9.93|11.62|10.02|11.52|9.92|0
1659040200000|2022-07-28 20:30:00|11.68|10.08|11.24|9.64|11.68|10.08|11.2|9.6|0
1659040500000|2022-07-28 20:35:00|11.23|9.63|11.05|9.45|11.25|9.65|10.94|9.34|0
1659040800000|2022-07-28 20:40:00|11.04|9.44|11.03|9.43|11.07|9.47|11|9.4|0
1659041100000|2022-07-28 20:45:00|11.04|9.44|11|9.4|11.07|9.47|10.98|9.38|0
1659041400000|2022-07-28 20:50:00|11.01|9.41|11.03|9.43|11.04|9.44|11|9.4|0
1659041700000|2022-07-28 20:55:00|11.04|9.44|11.06|9.46|11.07|9.47|11.01|9.41|0
1659042000000|2022-07-28 21:00:00|11.07|9.47|11.03|9.43|11.07|9.47|11.03|9.43|0
1659042300000|2022-07-28 21:05:00|11.02|9.42|11.06|9.46|11.06|9.46|11.02|9.42|0
1659042600000|2022-07-28 21:10:00|11.04|9.44|11.06|9.46|11.06|9.46|11.02|9.42|0
1659042900000|2022-07-28 21:15:00|11.05|9.45|11.06|9.46|11.07|9.47|11.05|9.45|0
1659043200000|2022-07-28 21:20:00|11.07|9.47|11.08|9.48|11.08|9.48|11.05|9.45|0
1659043500000|2022-07-28 21:25:00|11.1|9.5|11.1|9.5|11.12|9.52|11.08|9.48|0
1659043800000|2022-07-28 21:30:00|11.12|9.52|11.08|9.48|11.12|9.52|11.07|9.47|0
1659044100000|2022-07-28 21:35:00|11.09|9.49|11.1|9.5|11.1|9.5|11.08|9.48|0
1659044400000|2022-07-28 21:40:00|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1659044700000|2022-07-28 21:45:00|11.06|9.46|11.13|9.53|11.14|9.54|11.06|9.46|0
1659045000000|2022-07-28 21:50:00|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1659045300000|2022-07-28 21:55:00|11.11|9.51|11.11|9.51|11.11|9.51|11.1|9.5|0
1659045600000|2022-07-28 22:00:00|11.17|9.57|11.33|9.73|11.36|9.76|11.17|9.57|0
1659045900000|2022-07-28 22:05:00|11.31|9.71|11.26|9.66|11.32|9.72|11.25|9.65|0
1659046200000|2022-07-28 22:10:00|11.24|9.64|11.22|9.62|11.28|9.68|11.22|9.62|0
1659046500000|2022-07-28 22:15:00|11.23|9.63|11.29|9.69|11.29|9.69|11.22|9.62|0
1659046800000|2022-07-28 22:20:00|11.28|9.68|11.32|9.72|11.34|9.74|11.28|9.68|0
1659047100000|2022-07-28 22:25:00|11.31|9.71|11.28|9.68|11.32|9.72|11.28|9.68|0
1659047400000|2022-07-28 22:30:00|11.27|9.67|11.3|9.7|11.3|9.7|11.26|9.66|0
1659047700000|2022-07-28 22:35:00|11.29|9.69|11.32|9.72|11.32|9.72|11.28|9.68|0
1659048000000|2022-07-28 22:40:00|11.31|9.71|11.29|9.69|11.33|9.73|11.29|9.69|0
1659048300000|2022-07-28 22:45:00|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1659048600000|2022-07-28 22:50:00|11.34|9.74|11.38|9.78|11.4|9.8|11.34|9.74|0
1659048900000|2022-07-28 22:55:00|11.39|9.79|11.37|9.77|11.41|9.81|11.35|9.75|0
1659049200000|2022-07-28 23:00:00|11.36|9.76|11.39|9.79|11.39|9.79|11.36|9.76|0
1659049500000|2022-07-28 23:05:00|11.38|9.78|11.4|9.8|11.42|9.82|11.38|9.78|0
1659049800000|2022-07-28 23:10:00|11.39|9.79|11.4|9.8|11.41|9.81|11.39|9.79|0
1659050100000|2022-07-28 23:15:00|11.39|9.79|11.41|9.81|11.43|9.83|11.39|9.79|0
1659050400000|2022-07-28 23:20:00|11.4|9.8|11.41|9.81|11.43|9.83|11.37|9.77|0
1659050700000|2022-07-28 23:25:00|11.4|9.8|11.34|9.74|11.4|9.8|11.33|9.73|0
1659051000000|2022-07-28 23:30:00|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1659051300000|2022-07-28 23:35:00|11.34|9.74|11.35|9.75|11.37|9.77|11.32|9.72|0
1659051600000|2022-07-28 23:40:00|11.34|9.74|11.34|9.74|11.36|9.76|11.34|9.74|0
1659051900000|2022-07-28 23:45:00|11.33|9.73|11.32|9.72|11.36|9.76|11.32|9.72|0
1659052200000|2022-07-28 23:50:00|11.31|9.71|11.31|9.71|11.34|9.74|11.29|9.69|0
1659052500000|2022-07-28 23:55:00|11.32|9.72|11.33|9.73|11.33|9.73|11.3|9.7|0
1659052800000|2022-07-29 00:00:00|11.34|9.74|11.38|9.78|11.4|9.8|11.34|9.74|0
1659053100000|2022-07-29 00:05:00|11.37|9.77|11.33|9.73|11.39|9.79|11.32|9.72|0
1659053400000|2022-07-29 00:10:00|11.32|9.72|11.32|9.72|11.34|9.74|11.29|9.69|0
1659053700000|2022-07-29 00:15:00|11.31|9.71|10.99|9.39|11.33|9.73|10.83|9.23|0
1659054000000|2022-07-29 00:20:00|11|9.4|11|9.4|11.02|9.42|10.99|9.39|0
1659054300000|2022-07-29 00:25:00|11.01|9.41|11.04|9.44|11.04|9.44|11|9.4|0
1659054600000|2022-07-29 00:30:00|11.03|9.43|11.02|9.42|11.04|9.44|11.01|9.41|0
1659054900000|2022-07-29 00:35:00|11.03|9.43|11|9.4|11.03|9.43|11|9.4|0
1659055200000|2022-07-29 00:40:00|11.01|9.41|11.04|9.44|11.05|9.45|11|9.4|0
1659055500000|2022-07-29 00:45:00|11.03|9.43|11.06|9.46|11.06|9.46|11.03|9.43|0
1659055800000|2022-07-29 00:50:00|11.05|9.45|11.04|9.44|11.06|9.46|11.01|9.41|0
1659056100000|2022-07-29 00:55:00|11.03|9.43|11.03|9.43|11.04|9.44|11.02|9.42|0
1659056400000|2022-07-29 01:00:00|11.04|9.44|11.04|9.44|11.06|9.46|11.02|9.42|0
1659056700000|2022-07-29 01:05:00|11.03|9.43|11.01|9.41|11.04|9.44|11.01|9.41|0
1659057000000|2022-07-29 01:10:00|11.02|9.42|10.99|9.39|11.03|9.43|10.99|9.39|0
1659057300000|2022-07-29 01:15:00|10.98|9.38|10.98|9.38|11.01|9.41|10.95|9.35|0
1659057600000|2022-07-29 01:20:00|10.97|9.37|10.98|9.38|10.99|9.39|10.94|9.34|0
1659057900000|2022-07-29 01:25:00|10.97|9.37|10.96|9.36|10.98|9.38|10.96|9.36|0
1659058200000|2022-07-29 01:30:00|10.97|9.37|10.95|9.35|10.99|9.39|10.95|9.35|0
1659058500000|2022-07-29 01:35:00|10.94|9.34|10.95|9.35|10.97|9.37|10.94|9.34|0
1659058800000|2022-07-29 01:40:00|10.96|9.36|10.93|9.33|10.96|9.36|10.92|9.32|0
1659059100000|2022-07-29 01:45:00|10.92|9.32|10.91|9.31|10.94|9.34|10.91|9.31|0
1659059400000|2022-07-29 01:50:00|10.9|9.3|10.9|9.3|10.92|9.32|10.88|9.28|0
1659059700000|2022-07-29 01:55:00|10.89|9.29|10.85|9.25|10.89|9.29|10.85|9.25|0
1659060000000|2022-07-29 02:00:00|10.84|9.24|10.85|9.25|10.86|9.26|10.83|9.23|0
1659060300000|2022-07-29 02:05:00|10.84|9.24|10.85|9.25|10.88|9.28|10.84|9.24|0
1659060600000|2022-07-29 02:10:00|10.86|9.26|10.84|9.24|10.86|9.26|10.83|9.23|0
1659060900000|2022-07-29 02:15:00|10.85|9.25|10.86|9.26|10.87|9.27|10.85|9.25|0
1659061200000|2022-07-29 02:20:00|10.85|9.25|10.86|9.26|10.87|9.27|10.84|9.24|0
1659061500000|2022-07-29 02:25:00|10.87|9.27|10.84|9.24|10.87|9.27|10.84|9.24|0
1659061800000|2022-07-29 02:30:00|10.85|9.25|10.82|9.22|10.85|9.25|10.81|9.21|0
1659062100000|2022-07-29 02:35:00|10.83|9.23|10.81|9.21|10.83|9.23|10.8|9.2|0
1659062400000|2022-07-29 02:40:00|10.8|9.2|10.79|9.19|10.8|9.2|10.79|9.19|0
1659062700000|2022-07-29 02:45:00|10.8|9.2|10.8|9.2|10.81|9.21|10.79|9.19|0
1659063000000|2022-07-29 02:50:00|10.81|9.21|10.85|9.25|10.85|9.25|10.8|9.2|0
1659063300000|2022-07-29 02:55:00|10.86|9.26|10.85|9.25|10.86|9.26|10.84|9.24|0
1659063600000|2022-07-29 03:00:00|10.86|9.26|10.85|9.25|10.86|9.26|10.83|9.23|0
1659063900000|2022-07-29 03:05:00|10.86|9.26|10.87|9.27|10.87|9.27|10.85|9.25|0
1659064200000|2022-07-29 03:10:00|10.86|9.26|10.88|9.28|10.88|9.28|10.85|9.25|0
1659064500000|2022-07-29 03:15:00|10.87|9.27|10.85|9.25|10.87|9.27|10.84|9.24|0
1659064800000|2022-07-29 03:20:00|10.86|9.26|10.85|9.25|10.86|9.26|10.84|9.24|0
1659065100000|2022-07-29 03:25:00|10.86|9.26|10.86|9.26|10.86|9.26|10.85|9.25|0
1659065400000|2022-07-29 03:30:00|10.87|9.27|10.89|9.29|10.9|9.3|10.87|9.27|0
1659065700000|2022-07-29 03:35:00|10.9|9.3|10.88|9.28|10.91|9.31|10.87|9.27|0
1659066000000|2022-07-29 03:40:00|10.89|9.29|10.93|9.33|10.94|9.34|10.89|9.29|0
1659066300000|2022-07-29 03:45:00|10.94|9.34|10.93|9.33|10.94|9.34|10.91|9.31|0
1659066600000|2022-07-29 03:50:00|10.92|9.32|10.92|9.32|10.93|9.33|10.91|9.31|0
1659066900000|2022-07-29 03:55:00|10.93|9.33|10.94|9.34|10.95|9.35|10.93|9.33|0
1659067200000|2022-07-29 04:00:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1659067500000|2022-07-29 04:05:00|10.92|9.32|10.89|9.29|10.92|9.32|10.89|9.29|0
1659067800000|2022-07-29 04:10:00|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1659068100000|2022-07-29 04:15:00|10.9|9.3|10.9|9.3|10.9|9.3|10.89|9.29|0
1659068400000|2022-07-29 04:20:00|10.89|9.29|10.86|9.26|10.9|9.3|10.86|9.26|0
1659068700000|2022-07-29 04:25:00|10.85|9.25|10.86|9.26|10.87|9.27|10.85|9.25|0
1659069000000|2022-07-29 04:30:00|10.87|9.27|10.88|9.28|10.89|9.29|10.87|9.27|0
1659069300000|2022-07-29 04:35:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1659069600000|2022-07-29 04:40:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1659069900000|2022-07-29 04:45:00|10.87|9.27|10.88|9.28|10.88|9.28|10.86|9.26|0
1659070200000|2022-07-29 04:50:00|10.87|9.27|10.88|9.28|10.88|9.28|10.86|9.26|0
1659070500000|2022-07-29 04:55:00|10.87|9.27|10.89|9.29|10.91|9.31|10.87|9.27|0
1659070800000|2022-07-29 05:00:00|10.88|9.28|10.92|9.32|10.92|9.32|10.88|9.28|0
1659071100000|2022-07-29 05:05:00|10.91|9.31|10.94|9.34|10.94|9.34|10.91|9.31|0
1659071400000|2022-07-29 05:10:00|10.93|9.33|10.95|9.35|10.97|9.37|10.93|9.33|0
1659071700000|2022-07-29 05:15:00|10.96|9.36|10.9|9.3|10.96|9.36|10.9|9.3|0
1659072000000|2022-07-29 05:20:00|10.89|9.29|10.86|9.26|10.89|9.29|10.85|9.25|0
1659072300000|2022-07-29 05:25:00|10.87|9.27|10.83|9.23|10.87|9.27|10.82|9.22|0
1659072600000|2022-07-29 05:30:00|10.84|9.24|10.78|9.18|10.85|9.25|10.77|9.17|0
1659072900000|2022-07-29 05:35:00|10.79|9.19|10.76|9.16|10.8|9.2|10.74|9.14|0
1659073200000|2022-07-29 05:40:00|10.75|9.15|10.79|9.19|10.8|9.2|10.75|9.15|0
1659073500000|2022-07-29 05:45:00|10.78|9.18|10.79|9.19|10.81|9.21|10.74|9.14|0
1659073800000|2022-07-29 05:50:00|10.8|9.2|10.8|9.2|10.82|9.22|10.78|9.18|0
1659074100000|2022-07-29 05:55:00|10.79|9.19|10.75|9.15|10.8|9.2|10.75|9.15|0
1659074400000|2022-07-29 06:00:00|10.77|9.17|10.81|9.21|10.84|9.24|10.77|9.17|0
1659074700000|2022-07-29 06:05:00|10.82|9.22|10.84|9.24|10.85|9.25|10.8|9.2|0
1659075000000|2022-07-29 06:10:00|10.85|9.25|10.84|9.24|10.85|9.25|10.8|9.2|0
1659075300000|2022-07-29 06:15:00|10.85|9.25|10.83|9.23|10.85|9.25|10.81|9.21|0
1659075600000|2022-07-29 06:20:00|10.82|9.22|10.75|9.15|10.83|9.23|10.75|9.15|0
1659075900000|2022-07-29 06:25:00|10.74|9.14|11.04|9.44|11.23|9.63|10.73|9.13|0
1659076200000|2022-07-29 06:30:00|11.05|9.45|11.06|9.46|11.06|9.46|11.03|9.43|0
1659076500000|2022-07-29 06:35:00|11.05|9.45|11.09|9.49|11.09|9.49|11.04|9.44|0
1659076800000|2022-07-29 06:40:00|11.08|9.48|11.12|9.52|11.12|9.52|11.06|9.46|0
1659077100000|2022-07-29 06:45:00|11.11|9.51|11.09|9.49|11.12|9.52|11.07|9.47|0
1659077400000|2022-07-29 06:50:00|11.1|9.5|11.08|9.48|11.11|9.51|11.07|9.47|0
1659077700000|2022-07-29 06:55:00|11.09|9.49|11.08|9.48|11.12|9.52|11.05|9.45|0
1659078000000|2022-07-29 07:00:00|11.09|9.49|11.12|9.52|11.14|9.54|11.07|9.47|0
1659078300000|2022-07-29 07:05:00|11.03|9.63|10.99|9.59|11.06|9.66|10.95|9.55|0
1659078600000|2022-07-29 07:10:00|11|9.6|11.03|9.63|11.03|9.63|10.94|9.54|0
1659078900000|2022-07-29 07:15:00|11.02|9.62|10.93|9.53|11.03|9.63|10.93|9.53|0
1659079200000|2022-07-29 07:20:00|10.92|9.52|10.93|9.53|10.94|9.54|10.88|9.48|0
1659079500000|2022-07-29 07:25:00|10.94|9.54|10.93|9.53|10.95|9.55|10.9|9.5|0
1659079800000|2022-07-29 07:30:00|10.94|9.54|11.06|9.66|11.07|9.67|10.93|9.53|0
1659080100000|2022-07-29 07:35:00|11.05|9.65|11.05|9.65|11.07|9.67|11.02|9.62|0
1659080400000|2022-07-29 07:40:00|11.06|9.66|11.08|9.68|11.12|9.72|11.06|9.66|0
1659080700000|2022-07-29 07:45:00|11.09|9.69|11.1|9.7|11.11|9.71|11.06|9.66|0
1659081000000|2022-07-29 07:50:00|11.09|9.69|11.09|9.69|11.1|9.7|11.05|9.65|0
1659081300000|2022-07-29 07:55:00|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1659081600000|2022-07-29 08:00:00|11.04|9.64|11.03|9.63|11.07|9.67|11|9.6|0
1659081900000|2022-07-29 08:05:00|11.04|9.64|11|9.6|11.04|9.64|10.97|9.57|0
1659082200000|2022-07-29 08:10:00|10.99|9.59|10.99|9.59|11|9.6|10.95|9.55|0
1659082500000|2022-07-29 08:15:00|11|9.6|10.95|9.55|11.01|9.61|10.94|9.54|0
1659082800000|2022-07-29 08:20:00|10.96|9.56|11.05|9.65|11.06|9.66|10.96|9.56|0
1659083100000|2022-07-29 08:25:00|11.04|9.64|10.97|9.57|11.06|9.66|10.97|9.57|0
1659083400000|2022-07-29 08:30:00|10.98|9.58|11|9.6|11|9.6|10.97|9.57|0
1659083700000|2022-07-29 08:35:00|10.99|9.59|11.03|9.63|11.04|9.64|10.98|9.58|0
1659084000000|2022-07-29 08:40:00|11.04|9.64|11.06|9.66|11.07|9.67|10.97|9.57|0
1659084300000|2022-07-29 08:45:00|11.05|9.65|11.13|9.73|11.14|9.74|11.05|9.65|0
1659084600000|2022-07-29 08:50:00|11.14|9.74|11.13|9.73|11.15|9.75|11.1|9.7|0
1659084900000|2022-07-29 08:55:00|11.12|9.72|11.08|9.68|11.12|9.72|11.07|9.67|0
1659085200000|2022-07-29 09:00:00|11.09|9.69|11.1|9.7|11.12|9.72|11.08|9.68|0
1659085500000|2022-07-29 09:05:00|11.09|9.69|11.12|9.72|11.13|9.73|11.09|9.69|0
1659085800000|2022-07-29 09:10:00|11.13|9.73|11.08|9.68|11.14|9.74|11.08|9.68|0
1659086100000|2022-07-29 09:15:00|11.09|9.69|11.12|9.72|11.12|9.72|11.08|9.68|0
1659086400000|2022-07-29 09:20:00|11.11|9.71|11.09|9.69|11.13|9.73|11.08|9.68|0
1659086700000|2022-07-29 09:25:00|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1659087000000|2022-07-29 09:30:00|11.04|9.64|10.99|9.59|11.04|9.64|10.99|9.59|0
1659087300000|2022-07-29 09:35:00|11|9.6|11|9.6|11.01|9.61|10.98|9.58|0
1659087600000|2022-07-29 09:40:00|11.01|9.61|11.02|9.62|11.02|9.62|10.99|9.59|0
1659087900000|2022-07-29 09:45:00|11.03|9.63|11|9.6|11.03|9.63|10.99|9.59|0
1659088200000|2022-07-29 09:50:00|10.99|9.59|11|9.6|11.03|9.63|10.98|9.58|0
1659088500000|2022-07-29 09:55:00|11.01|9.61|10.95|9.55|11.01|9.61|10.94|9.54|0
1659088800000|2022-07-29 10:00:00|10.94|9.54|10.97|9.57|11.02|9.62|10.92|9.52|0
1659089100000|2022-07-29 10:05:00|10.96|9.56|10.93|9.53|10.96|9.56|10.92|9.52|0
1659089400000|2022-07-29 10:10:00|10.94|9.54|10.97|9.57|10.98|9.58|10.92|9.52|0
1659089700000|2022-07-29 10:15:00|10.98|9.58|11|9.6|11.01|9.61|10.96|9.56|0
1659090000000|2022-07-29 10:20:00|11.02|9.62|10.99|9.59|11.02|9.62|10.98|9.58|0
1659090300000|2022-07-29 10:25:00|10.98|9.58|10.99|9.59|10.99|9.59|10.96|9.56|0
1659090600000|2022-07-29 10:30:00|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1659090900000|2022-07-29 10:35:00|10.97|9.57|10.88|9.48|10.97|9.57|10.88|9.48|0
1659091200000|2022-07-29 10:40:00|10.89|9.49|10.9|9.5|10.91|9.51|10.88|9.48|0
1659091500000|2022-07-29 10:45:00|10.91|9.51|10.91|9.51|10.93|9.53|10.9|9.5|0
1659091800000|2022-07-29 10:50:00|10.9|9.5|10.91|9.51|10.91|9.51|10.87|9.47|0
1659092100000|2022-07-29 10:55:00|10.92|9.52|10.92|9.52|10.94|9.54|10.91|9.51|0
1659092400000|2022-07-29 11:00:00|10.93|9.53|10.97|9.57|10.98|9.58|10.91|9.51|0
1659092700000|2022-07-29 11:05:00|10.98|9.58|11.04|9.64|11.04|9.64|10.97|9.57|0
1659093000000|2022-07-29 11:10:00|11.03|9.63|11.04|9.64|11.04|9.64|11|9.6|0
1659093300000|2022-07-29 11:15:00|11.03|9.63|11|9.6|11.04|9.64|11|9.6|0
1659093600000|2022-07-29 11:20:00|10.99|9.59|11.03|9.63|11.06|9.66|10.98|9.58|0
1659093900000|2022-07-29 11:25:00|11.02|9.62|11.06|9.66|11.07|9.67|11.02|9.62|0
1659094200000|2022-07-29 11:30:00|11.04|9.64|11.07|9.67|11.07|9.67|11.04|9.64|0
1659094500000|2022-07-29 11:35:00|11.06|9.66|11.06|9.66|11.08|9.68|11.02|9.62|0
1659094800000|2022-07-29 11:40:00|11.07|9.67|11.07|9.67|11.11|9.71|11.05|9.65|0
1659095100000|2022-07-29 11:45:00|11.08|9.68|11.08|9.68|11.09|9.69|11.05|9.65|0
1659095400000|2022-07-29 11:50:00|11.09|9.69|11.06|9.66|11.1|9.7|11.04|9.64|0
1659095700000|2022-07-29 11:55:00|11.07|9.67|11.04|9.64|11.09|9.69|11.04|9.64|0
1659096000000|2022-07-29 12:00:00|11.05|9.65|11.01|9.61|11.05|9.65|11|9.6|0
1659096300000|2022-07-29 12:05:00|11.02|9.62|11.04|9.64|11.04|9.64|10.99|9.59|0
1659096600000|2022-07-29 12:10:00|11.03|9.63|11.08|9.68|11.09|9.69|11.03|9.63|0
1659096900000|2022-07-29 12:15:00|11.1|9.7|11.12|9.72|11.13|9.73|11.08|9.68|0
1659097200000|2022-07-29 12:20:00|11.11|9.71|11.11|9.71|11.14|9.74|11.1|9.7|0
1659097500000|2022-07-29 12:25:00|11.1|9.7|11.13|9.73|11.15|9.75|11.07|9.67|0
1659097800000|2022-07-29 12:30:00|11.12|9.72|11.31|9.91|11.31|9.91|11.11|9.71|0
1659098100000|2022-07-29 12:35:00|11.3|9.9|11.33|9.93|11.35|9.95|11.21|9.81|0
1659098400000|2022-07-29 12:40:00|11.47|10.07|11.2|9.8|11.47|10.07|11.07|9.67|0
1659098700000|2022-07-29 12:45:00|11.19|9.79|11.14|9.74|11.2|9.8|11.14|9.74|0
1659099000000|2022-07-29 12:50:00|11.15|9.75|11.06|9.66|11.15|9.75|11.05|9.65|0
1659099300000|2022-07-29 12:55:00|11.18|9.78|11.07|9.67|11.19|9.79|11.05|9.65|0
1659099600000|2022-07-29 13:00:00|11.06|9.66|11.2|9.8|11.21|9.81|11.06|9.66|0
1659099900000|2022-07-29 13:05:00|11.21|9.81|11.21|9.81|11.26|9.86|11.19|9.79|0
1659100200000|2022-07-29 13:10:00|11.2|9.8|11.22|9.82|11.25|9.85|11.2|9.8|0
1659100500000|2022-07-29 13:15:00|11.24|9.84|11.23|9.83|11.25|9.85|11.21|9.81|0
1659100800000|2022-07-29 13:20:00|11.24|9.84|11.16|9.76|11.25|9.85|11.15|9.75|0
1659101100000|2022-07-29 13:25:00|11.17|9.77|11.15|9.75|11.18|9.78|11.12|9.72|0
1659101400000|2022-07-29 13:30:00|11.14|9.74|11.23|9.83|11.3|9.9|11.04|9.64|0
1659101700000|2022-07-29 13:35:00|11.27|9.87|10.91|9.51|11.33|9.93|10.91|9.51|0
1659102000000|2022-07-29 13:40:00|10.9|9.5|10.74|9.34|10.91|9.51|10.67|9.27|0
1659102300000|2022-07-29 13:45:00|10.75|9.35|10.67|9.27|10.75|9.35|10.58|9.18|0
1659102600000|2022-07-29 13:50:00|10.81|9.41|10.74|9.34|10.81|9.41|10.69|9.29|0
1659102900000|2022-07-29 13:55:00|10.73|9.33|10.71|9.31|10.78|9.38|10.65|9.25|0
1659103200000|2022-07-29 14:00:00|10.76|9.36|10.53|9.13|10.79|9.39|10.52|9.12|0
1659103500000|2022-07-29 14:05:00|10.52|9.12|10.54|9.14|10.88|9.48|10.41|9.01|0
1659103800000|2022-07-29 14:10:00|10.55|9.15|10.46|9.06|10.57|9.17|10.35|8.95|0
1659104100000|2022-07-29 14:15:00|10.44|9.04|10.42|9.02|10.51|9.11|10.42|9.02|0
1659104400000|2022-07-29 14:20:00|10.41|9.01|10.33|8.93|10.46|9.06|10.31|8.91|0
1659104700000|2022-07-29 14:25:00|10.32|8.92|10.26|8.86|10.33|8.93|10.17|8.77|0
1659105000000|2022-07-29 14:30:00|10.25|8.85|10.34|8.94|10.36|8.96|10.2|8.8|0
1659105300000|2022-07-29 14:35:00|10.35|8.95|10.29|8.89|10.36|8.96|10.27|8.87|0
1659105600000|2022-07-29 14:40:00|10.28|8.88|10.22|8.82|10.31|8.91|10.21|8.81|0
1659105900000|2022-07-29 14:45:00|10.23|8.83|10.28|8.88|10.29|8.89|10.17|8.77|0
1659106200000|2022-07-29 14:50:00|10.29|8.89|10.44|9.04|10.48|9.08|10.26|8.86|0
1659106500000|2022-07-29 14:55:00|10.45|9.05|10.63|9.23|10.63|9.23|10.42|9.02|0
1659106800000|2022-07-29 15:00:00|10.64|9.24|10.72|9.32|10.74|9.34|10.58|9.18|0
1659107100000|2022-07-29 15:05:00|10.71|9.31|10.66|9.26|10.72|9.32|10.61|9.21|0
1659107400000|2022-07-29 15:10:00|10.67|9.27|10.65|9.25|10.79|9.39|10.48|9.08|0
1659107700000|2022-07-29 15:15:00|10.64|9.24|10.6|9.2|10.71|9.31|10.59|9.19|0
1659108000000|2022-07-29 15:20:00|10.62|9.22|10.76|9.36|10.76|9.36|10.59|9.19|0
1659108300000|2022-07-29 15:25:00|10.77|9.37|10.63|9.23|10.88|9.48|10.62|9.22|0
1659108600000|2022-07-29 15:30:00|10.64|9.24|10.78|9.38|10.84|9.44|8.25|6.85|0
1659108900000|2022-07-29 15:35:00|10.79|9.39|10.62|9.22|10.79|9.39|10.62|9.22|0
1659109200000|2022-07-29 15:40:00|10.61|9.21|10.49|9.09|10.63|9.23|10.49|9.09|0
1659109500000|2022-07-29 15:45:00|10.5|9.1|10.55|9.15|10.55|9.15|10.47|9.07|0
1659109800000|2022-07-29 15:50:00|10.54|9.14|10.47|9.07|10.58|9.18|10.46|9.06|0
1659110100000|2022-07-29 15:55:00|10.46|9.06|10.49|9.09|10.52|9.12|10.45|9.05|0
1659110400000|2022-07-29 16:00:00|10.48|9.08|10.46|9.06|10.75|9.35|10.3|8.9|0
1659110700000|2022-07-29 16:05:00|10.47|9.07|10.59|9.19|10.62|9.22|10.47|9.07|0
1659111000000|2022-07-29 16:10:00|10.58|9.18|10.55|9.15|10.58|9.18|10.48|9.08|0
1659111300000|2022-07-29 16:15:00|10.54|9.14|10.45|9.05|10.55|9.15|10.42|9.02|0
1659111600000|2022-07-29 16:20:00|10.44|9.04|10.45|9.05|10.5|9.1|10.42|9.02|0
1659111900000|2022-07-29 16:25:00|10.46|9.06|10.45|9.05|10.48|9.08|10.43|9.03|0
1659112200000|2022-07-29 16:30:00|10.46|9.06|10.42|9.02|10.46|9.06|10.39|8.99|0
1659112500000|2022-07-29 16:35:00|10.43|9.03|10.39|8.99|10.51|9.11|10.38|8.98|0
1659112800000|2022-07-29 16:40:00|10.4|9|10.38|8.98|10.43|9.03|10.37|8.97|0
1659113100000|2022-07-29 16:45:00|10.39|8.99|10.31|8.91|10.4|9|10.29|8.89|0
1659113400000|2022-07-29 16:50:00|10.3|8.9|10.23|8.83|10.32|8.92|10.23|8.83|0
1659113700000|2022-07-29 16:55:00|10.22|8.82|10.26|8.86|10.27|8.87|10.21|8.81|0
1659114000000|2022-07-29 17:00:00|10.27|8.87|10.31|8.91|10.33|8.93|10.25|8.85|0
1659114300000|2022-07-29 17:05:00|10.32|8.92|10.47|9.07|10.49|9.09|10.27|8.87|0
1659114600000|2022-07-29 17:10:00|10.46|9.06|10.46|9.06|10.51|9.11|10.44|9.04|0
1659114900000|2022-07-29 17:15:00|10.45|9.05|10.46|9.06|10.48|9.08|10.44|9.04|0
1659115200000|2022-07-29 17:20:00|10.45|9.05|10.48|9.08|10.5|9.1|10.44|9.04|0
1659115500000|2022-07-29 17:25:00|10.47|9.07|10.53|9.13|10.54|9.14|10.47|9.07|0
1659115800000|2022-07-29 17:30:00|10.54|9.14|10.5|9.1|10.54|9.14|10.45|9.05|0
1659116100000|2022-07-29 17:35:00|10.49|9.09|10.44|9.04|10.52|9.12|10.43|9.03|0
1659116400000|2022-07-29 17:40:00|10.43|9.03|10.27|8.87|10.45|9.05|10.27|8.87|0
1659116700000|2022-07-29 17:45:00|10.26|8.86|10.25|8.85|10.28|8.88|10.22|8.82|0
1659117000000|2022-07-29 17:50:00|10.24|8.84|10.19|8.79|10.24|8.84|10.18|8.78|0
1659117300000|2022-07-29 17:55:00|10.18|8.78|10.35|8.95|10.36|8.96|10.16|8.76|0
1659117600000|2022-07-29 18:00:00|10.34|8.94|10.32|8.92|10.4|9|10.31|8.91|0
1659117900000|2022-07-29 18:05:00|10.31|8.91|10.26|8.86|10.32|8.92|10.26|8.86|0
1659118200000|2022-07-29 18:10:00|10.27|8.87|10.43|9.03|10.45|9.05|10.27|8.87|0
1659118500000|2022-07-29 18:15:00|10.44|9.04|10.37|8.97|10.46|9.06|10.37|8.97|0
1659118800000|2022-07-29 18:20:00|10.38|8.98|10.52|9.12|10.55|9.15|10.37|8.97|0
1659119100000|2022-07-29 18:25:00|10.53|9.13|10.49|9.09|10.56|9.16|10.48|9.08|0
1659119400000|2022-07-29 18:30:00|10.48|9.08|10.48|9.08|10.52|9.12|10.47|9.07|0
1659119700000|2022-07-29 18:35:00|10.47|9.07|10.45|9.05|10.47|9.07|10.39|8.99|0
1659120000000|2022-07-29 18:40:00|10.47|9.07|10.5|9.1|10.53|9.13|10.45|9.05|0
1659120300000|2022-07-29 18:45:00|10.49|9.09|10.48|9.08|10.52|9.12|10.45|9.05|0
1659120600000|2022-07-29 18:50:00|10.49|9.09|10.45|9.05|10.5|9.1|10.44|9.04|0
1659120900000|2022-07-29 18:55:00|10.46|9.06|10.43|9.03|10.48|9.08|10.42|9.02|0
1659121200000|2022-07-29 19:00:00|10.42|9.02|10.32|8.92|10.44|9.04|10.32|8.92|0
1659121500000|2022-07-29 19:05:00|10.34|8.94|10.52|9.12|10.52|9.12|10.34|8.94|0
1659121800000|2022-07-29 19:10:00|10.51|9.11|10.47|9.07|10.54|9.14|10.47|9.07|0
1659122100000|2022-07-29 19:15:00|10.46|9.06|10.35|8.95|10.53|9.13|10.34|8.94|0
1659122400000|2022-07-29 19:20:00|10.36|8.96|10.31|8.91|10.37|8.97|10.31|8.91|0
1659122700000|2022-07-29 19:25:00|10.3|8.9|10.24|8.84|10.3|8.9|10.23|8.83|0
1659123000000|2022-07-29 19:30:00|10.26|8.86|10.2|8.8|10.31|8.91|10.2|8.8|0
1659123300000|2022-07-29 19:35:00|10.19|8.79|10.25|8.85|10.25|8.85|10.19|8.79|0
1659123600000|2022-07-29 19:40:00|10.26|8.86|10.23|8.83|10.29|8.89|10.21|8.81|0
1659123900000|2022-07-29 19:45:00|10.24|8.84|10.22|8.82|10.26|8.86|10.19|8.79|0
1659124200000|2022-07-29 19:50:00|10.17|8.77|10.34|8.94|10.34|8.94|10.17|8.77|0
1659124500000|2022-07-29 19:55:00|10.33|8.93|10.41|9.01|10.42|9.02|10.33|8.93|0
1659124800000|2022-07-29 20:00:00|10.35|8.95|10.38|8.98|10.38|8.98|10.33|8.93|0
1659125100000|2022-07-29 20:05:00|10.37|8.97|10.42|9.02|10.42|9.02|10.36|8.96|0
1659125400000|2022-07-29 20:10:00|10.41|9.01|10.4|9|10.42|9.02|10.39|8.99|0
1659313800000|2022-08-01 00:30:00|10.36|8.76|10.36|8.76|10.36|8.76|10.34|8.74|0
1659314100000|2022-08-01 00:35:00|10.37|8.77|10.38|8.78|10.39|8.79|10.35|8.75|0
1659314400000|2022-08-01 00:40:00|10.37|8.77|10.36|8.76|10.38|8.78|10.35|8.75|0
1659314700000|2022-08-01 00:45:00|10.35|8.75|10.36|8.76|10.36|8.76|10.34|8.74|0
1659315000000|2022-08-01 00:50:00|10.35|8.75|10.35|8.75|10.36|8.76|10.34|8.74|0
1659315300000|2022-08-01 00:55:00|10.36|8.76|10.36|8.76|10.38|8.78|10.35|8.75|0
1659315600000|2022-08-01 01:00:00|10.35|8.75|10.39|8.79|10.39|8.79|10.35|8.75|0
1659315900000|2022-08-01 01:05:00|10.4|8.8|10.4|8.8|10.41|8.81|10.37|8.77|0
1659316200000|2022-08-01 01:10:00|10.39|8.79|10.35|8.75|10.39|8.79|10.35|8.75|0
1659316500000|2022-08-01 01:15:00|10.36|8.76|10.32|8.72|10.37|8.77|10.32|8.72|0
1659316800000|2022-08-01 01:20:00|10.31|8.71|10.35|8.75|10.35|8.75|10.31|8.71|0
1659317100000|2022-08-01 01:25:00|10.34|8.74|10.33|8.73|10.35|8.75|10.32|8.72|0
1659317400000|2022-08-01 01:30:00|10.34|8.74|10.31|8.71|10.37|8.77|10.3|8.7|0
1659317700000|2022-08-01 01:35:00|10.3|8.7|10.3|8.7|10.32|8.72|10.28|8.68|0
1659318000000|2022-08-01 01:40:00|10.31|8.71|10.33|8.73|10.34|8.74|10.29|8.69|0
1659318300000|2022-08-01 01:45:00|10.34|8.74|10.37|8.77|10.37|8.77|10.33|8.73|0
1659318600000|2022-08-01 01:50:00|10.36|8.76|10.32|8.72|10.37|8.77|10.32|8.72|0
1659318900000|2022-08-01 01:55:00|10.33|8.73|10.31|8.71|10.34|8.74|10.29|8.69|0
1659319200000|2022-08-01 02:00:00|10.32|8.72|10.34|8.74|10.34|8.74|10.31|8.71|0
1659319500000|2022-08-01 02:05:00|10.33|8.73|10.34|8.74|10.35|8.75|10.33|8.73|0
1659319800000|2022-08-01 02:10:00|10.35|8.75|10.34|8.74|10.36|8.76|10.34|8.74|0
1659320100000|2022-08-01 02:15:00|10.35|8.75|10.35|8.75|10.36|8.76|10.34|8.74|0
1659320400000|2022-08-01 02:20:00|10.34|8.74|10.34|8.74|10.35|8.75|10.34|8.74|0
1659320700000|2022-08-01 02:25:00|10.33|8.73|10.29|8.69|10.33|8.73|10.29|8.69|0
1659321000000|2022-08-01 02:30:00|10.28|8.68|10.31|8.71|10.31|8.71|10.28|8.68|0
1659321300000|2022-08-01 02:35:00|10.3|8.7|10.32|8.72|10.33|8.73|10.3|8.7|0
1659321600000|2022-08-01 02:40:00|10.33|8.73|10.32|8.72|10.33|8.73|10.31|8.71|0
1659321900000|2022-08-01 02:45:00|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1659322200000|2022-08-01 02:50:00|10.3|8.7|10.29|8.69|10.32|8.72|10.29|8.69|0
1659322500000|2022-08-01 02:55:00|10.28|8.68|10.29|8.69|10.3|8.7|10.27|8.67|0
1659322800000|2022-08-01 03:00:00|10.3|8.7|10.31|8.71|10.31|8.71|10.29|8.69|0
1659323100000|2022-08-01 03:05:00|10.32|8.72|10.32|8.72|10.34|8.74|10.31|8.71|0
1659323400000|2022-08-01 03:10:00|10.33|8.73|10.33|8.73|10.34|8.74|10.31|8.71|0
1659323700000|2022-08-01 03:15:00|10.32|8.72|10.38|8.78|10.38|8.78|10.32|8.72|0
1659324000000|2022-08-01 03:20:00|10.39|8.79|10.41|8.81|10.41|8.81|10.39|8.79|0
1659324300000|2022-08-01 03:25:00|10.4|8.8|10.42|8.82|10.44|8.84|10.4|8.8|0
1659324600000|2022-08-01 03:30:00|10.43|8.83|10.41|8.81|10.43|8.83|10.41|8.81|0
1659324900000|2022-08-01 03:35:00|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1659325500000|2022-08-01 03:45:00|10.42|8.82|10.43|8.83|10.43|8.83|10.41|8.81|0
1659325800000|2022-08-01 03:50:00|10.42|8.82|10.41|8.81|10.43|8.83|10.41|8.81|0
1659326400000|2022-08-01 04:00:00|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1659326700000|2022-08-01 04:05:00|10.4|8.8|10.42|8.82|10.42|8.82|10.4|8.8|0
1659327000000|2022-08-01 04:10:00|10.43|8.83|10.41|8.81|10.43|8.83|10.4|8.8|0
1659327300000|2022-08-01 04:15:00|10.4|8.8|10.37|8.77|10.4|8.8|10.37|8.77|0
1659327600000|2022-08-01 04:20:00|10.38|8.78|10.37|8.77|10.38|8.78|10.37|8.77|0
1659327900000|2022-08-01 04:25:00|10.38|8.78|10.36|8.76|10.38|8.78|10.36|8.76|0
1659328200000|2022-08-01 04:30:00|10.37|8.77|10.37|8.77|10.38|8.78|10.36|8.76|0
1659328500000|2022-08-01 04:35:00|10.36|8.76|10.39|8.79|10.39|8.79|10.36|8.76|0
1659328800000|2022-08-01 04:40:00|10.38|8.78|10.38|8.78|10.38|8.78|10.37|8.77|0
1659329100000|2022-08-01 04:45:00|10.37|8.77|10.39|8.79|10.39|8.79|10.37|8.77|0
1659329400000|2022-08-01 04:50:00|10.38|8.78|10.37|8.77|10.39|8.79|10.37|8.77|0
1659329700000|2022-08-01 04:55:00|10.36|8.76|10.35|8.75|10.37|8.77|10.35|8.75|0
1659330000000|2022-08-01 05:00:00|10.36|8.76|10.36|8.76|10.37|8.77|10.35|8.75|0
1659330300000|2022-08-01 05:05:00|10.37|8.77|10.37|8.77|10.37|8.77|10.35|8.75|0
1659330600000|2022-08-01 05:10:00|10.38|8.78|10.39|8.79|10.4|8.8|10.38|8.78|0
1659330900000|2022-08-01 05:15:00|10.4|8.8|10.38|8.78|10.4|8.8|10.38|8.78|0
1659331200000|2022-08-01 05:20:00|10.39|8.79|10.4|8.8|10.4|8.8|10.37|8.77|0
1659331500000|2022-08-01 05:25:00|10.39|8.79|10.37|8.77|10.39|8.79|10.37|8.77|0
1659331800000|2022-08-01 05:30:00|10.36|8.76|10.37|8.77|10.37|8.77|10.34|8.74|0
1659332100000|2022-08-01 05:35:00|10.38|8.78|10.42|8.82|10.42|8.82|10.37|8.77|0
1659332400000|2022-08-01 05:40:00|10.44|8.84|10.45|8.85|10.46|8.86|10.43|8.83|0
1659332700000|2022-08-01 05:45:00|10.44|8.84|10.41|8.81|10.44|8.84|10.41|8.81|0
1659333000000|2022-08-01 05:50:00|10.4|8.8|10.37|8.77|10.41|8.81|10.37|8.77|0
1659333300000|2022-08-01 05:55:00|10.36|8.76|10.34|8.74|10.37|8.77|10.34|8.74|0
1659333600000|2022-08-01 06:00:00|10.33|8.73|10.32|8.72|10.34|8.74|10.31|8.71|0
1659333900000|2022-08-01 06:05:00|10.31|8.71|10.34|8.74|10.34|8.74|10.31|8.71|0
1659334200000|2022-08-01 06:10:00|10.33|8.73|10.31|8.71|10.35|8.75|10.31|8.71|0
1659334500000|2022-08-01 06:15:00|10.3|8.7|10.35|8.75|10.35|8.75|10.3|8.7|0
1659334800000|2022-08-01 06:20:00|10.34|8.74|10.37|8.77|10.37|8.77|10.32|8.72|0
1659335100000|2022-08-01 06:25:00|10.36|8.76|10.33|8.73|10.37|8.77|10.33|8.73|0
1659335400000|2022-08-01 06:30:00|10.34|8.74|10.36|8.76|10.38|8.78|10.34|8.74|0
1659335700000|2022-08-01 06:35:00|10.37|8.77|10.36|8.76|10.38|8.78|10.35|8.75|0
1659336000000|2022-08-01 06:40:00|10.35|8.75|10.34|8.74|10.36|8.76|10.33|8.73|0
1659336300000|2022-08-01 06:45:00|10.33|8.73|10.31|8.71|10.34|8.74|10.3|8.7|0
1659336600000|2022-08-01 06:50:00|10.3|8.7|10.31|8.71|10.33|8.73|10.3|8.7|0
1659336900000|2022-08-01 06:55:00|10.3|8.7|10.3|8.7|10.31|8.71|10.3|8.7|0
1659337200000|2022-08-01 07:00:00|10.26|8.66|10.22|8.62|10.28|8.68|10.21|8.61|0
1659337500000|2022-08-01 07:05:00|10.12|8.72|10.11|8.71|10.14|8.74|10.1|8.7|0
1659337800000|2022-08-01 07:10:00|10.1|8.7|10.12|8.72|10.13|8.73|10.08|8.68|0
1659338100000|2022-08-01 07:15:00|10.11|8.71|10.14|8.74|10.15|8.75|10.11|8.71|0
1659338400000|2022-08-01 07:20:00|10.13|8.73|10.1|8.7|10.14|8.74|10.09|8.69|0
1659338700000|2022-08-01 07:25:00|10.11|8.71|10.12|8.72|10.14|8.74|10.1|8.7|0
1659339000000|2022-08-01 07:30:00|10.11|8.71|10.04|8.64|10.11|8.71|10.03|8.63|0
1659339300000|2022-08-01 07:35:00|10.03|8.63|10.01|8.61|10.03|8.63|9.98|8.58|0
1659339600000|2022-08-01 07:40:00|10.02|8.62|10.02|8.62|10.04|8.64|9.99|8.59|0
1659339900000|2022-08-01 07:45:00|10.01|8.61|10.03|8.63|10.04|8.64|10.01|8.61|0
1659340200000|2022-08-01 07:50:00|10.04|8.64|10.06|8.66|10.08|8.68|10.03|8.63|0
1659340500000|2022-08-01 07:55:00|10.05|8.65|10.06|8.66|10.08|8.68|10.04|8.64|0
1659340800000|2022-08-01 08:00:00|10.05|8.65|10.06|8.66|10.07|8.67|10.04|8.64|0
1659341100000|2022-08-01 08:05:00|10.05|8.65|10.03|8.63|10.07|8.67|10.02|8.62|0
1659341400000|2022-08-01 08:10:00|10.02|8.62|10.07|8.67|10.09|8.69|9.99|8.59|0
1659341700000|2022-08-01 08:15:00|10.06|8.66|10.07|8.67|10.08|8.68|10.04|8.64|0
1659342000000|2022-08-01 08:20:00|10.08|8.68|10.1|8.7|10.1|8.7|10.06|8.66|0
1659342300000|2022-08-01 08:25:00|10.09|8.69|10.09|8.69|10.12|8.72|10.09|8.69|0
1659342600000|2022-08-01 08:30:00|10.1|8.7|10.07|8.67|10.1|8.7|10.07|8.67|0
1659342900000|2022-08-01 08:35:00|10.08|8.68|10.1|8.7|10.11|8.71|10.07|8.67|0
1659343200000|2022-08-01 08:40:00|10.09|8.69|10.14|8.74|10.14|8.74|10.09|8.69|0
1659343500000|2022-08-01 08:45:00|10.13|8.73|10.18|8.78|10.18|8.78|10.12|8.72|0
1659343800000|2022-08-01 08:50:00|10.19|8.79|10.17|8.77|10.2|8.8|10.17|8.77|0
1659344100000|2022-08-01 08:55:00|10.18|8.78|10.17|8.77|10.19|8.79|10.17|8.77|0
1659344400000|2022-08-01 09:00:00|10.16|8.76|10.14|8.74|10.17|8.77|10.13|8.73|0
1659344700000|2022-08-01 09:05:00|10.13|8.73|10.13|8.73|10.15|8.75|10.13|8.73|0
1659345000000|2022-08-01 09:10:00|10.12|8.72|10.09|8.69|10.13|8.73|10.08|8.68|0
1659345300000|2022-08-01 09:15:00|10.1|8.7|10.1|8.7|10.11|8.71|10.09|8.69|0
1659345600000|2022-08-01 09:20:00|10.09|8.69|10.09|8.69|10.1|8.7|10.08|8.68|0
1659345900000|2022-08-01 09:25:00|10.08|8.68|10.11|8.71|10.11|8.71|10.07|8.67|0
1659346200000|2022-08-01 09:30:00|10.1|8.7|10.03|8.63|10.11|8.71|10.02|8.62|0
1659346500000|2022-08-01 09:35:00|10.02|8.62|10.01|8.61|10.04|8.64|9.99|8.59|0
1659346800000|2022-08-01 09:40:00|10.02|8.62|10.03|8.63|10.04|8.64|10.01|8.61|0
1659347100000|2022-08-01 09:45:00|10.02|8.62|9.99|8.59|10.03|8.63|9.99|8.59|0
1659347400000|2022-08-01 09:50:00|10|8.6|10.03|8.63|10.03|8.63|9.99|8.59|0
1659347700000|2022-08-01 09:55:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1659348000000|2022-08-01 10:00:00|10.01|8.61|9.99|8.59|10.04|8.64|9.99|8.59|0
1659348300000|2022-08-01 10:05:00|9.98|8.58|10|8.6|10.01|8.61|9.96|8.56|0
1659348600000|2022-08-01 10:10:00|10.01|8.61|10.04|8.64|10.05|8.65|10.01|8.61|0
1659348900000|2022-08-01 10:15:00|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1659349200000|2022-08-01 10:20:00|10.02|8.62|10.03|8.63|10.05|8.65|10.02|8.62|0
1659349500000|2022-08-01 10:25:00|10.04|8.64|10.01|8.61|10.04|8.64|10.01|8.61|0
1659349800000|2022-08-01 10:30:00|10.02|8.62|10.01|8.61|10.05|8.65|10.01|8.61|0
1659350100000|2022-08-01 10:35:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1659350400000|2022-08-01 10:40:00|10.03|8.63|10.03|8.63|10.04|8.64|10.02|8.62|0
1659350700000|2022-08-01 10:45:00|10.04|8.64|10.05|8.65|10.05|8.65|10.03|8.63|0
1659351000000|2022-08-01 10:50:00|10.04|8.64|10.04|8.64|10.05|8.65|10.03|8.63|0
1659351300000|2022-08-01 10:55:00|10.03|8.63|10.02|8.62|10.05|8.65|10.01|8.61|0
1659351600000|2022-08-01 11:00:00|10.01|8.61|10|8.6|10.03|8.63|10|8.6|0
1659351900000|2022-08-01 11:05:00|10.01|8.61|10|8.6|10.02|8.62|9.98|8.58|0
1659352200000|2022-08-01 11:10:00|10.01|8.61|9.96|8.56|10.01|8.61|9.95|8.55|0
1659352500000|2022-08-01 11:15:00|9.95|8.55|9.96|8.56|9.98|8.58|9.95|8.55|0
1659352800000|2022-08-01 11:20:00|9.95|8.55|9.97|8.57|9.97|8.57|9.93|8.53|0
1659353100000|2022-08-01 11:25:00|9.96|8.56|9.82|8.42|9.97|8.57|9.8|8.4|0
1659353400000|2022-08-01 11:30:00|9.81|8.41|9.84|8.44|9.85|8.45|9.8|8.4|0
1659353700000|2022-08-01 11:35:00|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1659354000000|2022-08-01 11:40:00|9.82|8.42|9.77|8.37|9.82|8.42|9.73|8.33|0
1659354300000|2022-08-01 11:45:00|9.76|8.36|9.74|8.34|9.76|8.36|9.7|8.3|0
1659354600000|2022-08-01 11:50:00|9.75|8.35|9.78|8.38|9.78|8.38|9.74|8.34|0
1659354900000|2022-08-01 11:55:00|9.79|8.39|9.81|8.41|9.82|8.42|9.79|8.39|0
1659355200000|2022-08-01 12:00:00|9.82|8.42|9.86|8.46|9.86|8.46|9.81|8.41|0
1659355500000|2022-08-01 12:05:00|9.87|8.47|9.92|8.52|9.94|8.54|9.87|8.47|0
1659355800000|2022-08-01 12:10:00|9.91|8.51|9.93|8.53|9.95|8.55|9.9|8.5|0
1659356100000|2022-08-01 12:15:00|9.94|8.54|9.95|8.55|9.96|8.56|9.92|8.52|0
1659356400000|2022-08-01 12:20:00|9.94|8.54|9.97|8.57|9.98|8.58|9.94|8.54|0
1659356700000|2022-08-01 12:25:00|9.98|8.58|9.99|8.59|10.03|8.63|9.98|8.58|0
1659357000000|2022-08-01 12:30:00|9.98|8.58|10.01|8.61|10.02|8.62|9.95|8.55|0
1659357300000|2022-08-01 12:35:00|10.02|8.62|10.03|8.63|10.04|8.64|10|8.6|0
1659357600000|2022-08-01 12:40:00|10.04|8.64|10.03|8.63|10.08|8.68|10.03|8.63|0
1659357900000|2022-08-01 12:45:00|10.04|8.64|10.13|8.73|10.14|8.74|10.03|8.63|0
1659358200000|2022-08-01 12:50:00|10.12|8.72|10.23|8.83|10.24|8.84|10.09|8.69|0
1659358500000|2022-08-01 12:55:00|10.24|8.84|10.24|8.84|10.24|8.84|10.19|8.79|0
1659358800000|2022-08-01 13:00:00|10.25|8.85|10.35|8.95|10.39|8.99|10.23|8.83|0
1659359100000|2022-08-01 13:05:00|10.34|8.94|10.23|8.83|10.35|8.95|10.23|8.83|0
1659359400000|2022-08-01 13:10:00|10.25|8.85|10.21|8.81|10.26|8.86|10.21|8.81|0
1659359700000|2022-08-01 13:15:00|10.22|8.82|10.31|8.91|10.32|8.92|10.21|8.81|0
1659360000000|2022-08-01 13:20:00|10.32|8.92|10.24|8.84|10.34|8.94|10.24|8.84|0
1659360300000|2022-08-01 13:25:00|10.23|8.83|10.3|8.9|10.32|8.92|10.23|8.83|0
1659360600000|2022-08-01 13:30:00|10.28|8.88|10.15|8.75|10.45|9.05|9.73|8.33|0
1659360900000|2022-08-01 13:35:00|10.17|8.77|10.35|8.95|10.48|9.08|10.11|8.71|0
1659361200000|2022-08-01 13:40:00|10.34|8.94|10.18|8.78|10.38|8.98|10.14|8.74|0
1659361500000|2022-08-01 13:45:00|10.19|8.79|10.18|8.78|10.25|8.85|10.13|8.73|0
1659361800000|2022-08-01 13:50:00|10.17|8.77|9.97|8.57|10.2|8.8|9.94|8.54|0
1659362100000|2022-08-01 13:55:00|9.98|8.58|10|8.6|10.01|8.61|9.89|8.49|0
1659362400000|2022-08-01 14:00:00|10.01|8.61|9.93|8.53|10.09|8.69|9.84|8.44|0
1659362700000|2022-08-01 14:05:00|9.94|8.54|9.75|8.35|9.94|8.54|9.67|8.27|0
1659363000000|2022-08-01 14:10:00|9.77|8.37|10.17|8.77|10.59|9.19|9.77|8.37|0
1659363300000|2022-08-01 14:15:00|10.16|8.76|10.45|9.05|10.45|9.05|10.15|8.75|0
1659363600000|2022-08-01 14:20:00|10.47|9.07|10.45|9.05|10.55|9.15|10.41|9.01|0
1659363900000|2022-08-01 14:25:00|10.46|9.06|10.61|9.21|10.67|9.27|10.45|9.05|0
1659364200000|2022-08-01 14:30:00|10.6|9.2|10.54|9.14|10.61|9.21|10.48|9.08|0
1659364500000|2022-08-01 14:35:00|10.53|9.13|10.42|9.02|10.56|9.16|10.42|9.02|0
1659364800000|2022-08-01 14:40:00|10.41|9.01|10.25|8.85|10.41|9.01|10.23|8.83|0
1659365100000|2022-08-01 14:45:00|10.24|8.84|10.13|8.73|10.26|8.86|10.09|8.69|0
1659365400000|2022-08-01 14:50:00|10.12|8.72|10.31|8.91|10.4|9|10.09|8.69|0
1659365700000|2022-08-01 14:55:00|10.32|8.92|10.34|8.94|10.37|8.97|10.31|8.91|0
1659366000000|2022-08-01 15:00:00|10.33|8.93|10.42|9.02|10.43|9.03|10.26|8.86|0
1659366300000|2022-08-01 15:05:00|10.41|9.01|10.46|9.06|10.51|9.11|10.41|9.01|0
1659366600000|2022-08-01 15:10:00|10.45|9.05|10.36|8.96|10.48|9.08|10.35|8.95|0
1659366900000|2022-08-01 15:15:00|10.37|8.97|10.63|9.23|10.63|9.23|10.37|8.97|0
1659367200000|2022-08-01 15:20:00|10.64|9.24|10.41|9.01|10.66|9.26|10.4|9|0
1659367500000|2022-08-01 15:25:00|10.42|9.02|10.37|8.97|10.45|9.05|10.32|8.92|0
1659367800000|2022-08-01 15:30:00|10.36|8.96|10.5|9.1|10.54|9.14|10.36|8.96|0
1659368100000|2022-08-01 15:35:00|10.49|9.09|10.49|9.09|10.55|9.15|10.47|9.07|0
1659368400000|2022-08-01 15:40:00|10.5|9.1|10.39|8.99|10.52|9.12|10.39|8.99|0
1659368700000|2022-08-01 15:45:00|10.41|9.01|10.29|8.89|10.43|9.03|10.29|8.89|0
1659369000000|2022-08-01 15:50:00|10.3|8.9|10.36|8.96|10.36|8.96|10.27|8.87|0
1659369300000|2022-08-01 15:55:00|10.35|8.95|10.41|9.01|10.41|9.01|10.35|8.95|0
1659369600000|2022-08-01 16:00:00|10.4|9|10.48|9.08|10.5|9.1|10.38|8.98|0
1659369900000|2022-08-01 16:05:00|10.47|9.07|10.54|9.14|10.54|9.14|10.44|9.04|0
1659370200000|2022-08-01 16:10:00|10.53|9.13|10.65|9.25|10.71|9.31|10.48|9.08|0
1659370500000|2022-08-01 16:15:00|10.63|9.23|10.6|9.2|10.68|9.28|10.59|9.19|0
1659370800000|2022-08-01 16:20:00|10.61|9.21|10.53|9.13|10.62|9.22|10.49|9.09|0
1659371100000|2022-08-01 16:25:00|10.54|9.14|10.52|9.12|10.54|9.14|10.49|9.09|0
1659371400000|2022-08-01 16:30:00|10.51|9.11|10.53|9.13|10.6|9.2|10.51|9.11|0
1659371700000|2022-08-01 16:35:00|10.52|9.12|10.57|9.17|10.61|9.21|10.52|9.12|0
1659372000000|2022-08-01 16:40:00|10.58|9.18|10.56|9.16|10.64|9.24|10.54|9.14|0
1659372300000|2022-08-01 16:45:00|10.55|9.15|10.56|9.16|10.59|9.19|10.46|9.06|0
1659372600000|2022-08-01 16:50:00|10.55|9.15|10.6|9.2|10.61|9.21|10.55|9.15|0
1659372900000|2022-08-01 16:55:00|10.58|9.18|10.58|9.18|10.68|9.28|10.57|9.17|0
1659373200000|2022-08-01 17:00:00|10.59|9.19|10.81|9.41|10.82|9.42|10.58|9.18|0
1659373500000|2022-08-01 17:05:00|10.8|9.4|10.68|9.28|10.84|9.44|10.64|9.24|0
1659373800000|2022-08-01 17:10:00|10.69|9.29|10.65|9.25|10.76|9.36|10.65|9.25|0
1659374100000|2022-08-01 17:15:00|10.64|9.24|10.83|9.43|10.83|9.43|10.61|9.21|0
1659374400000|2022-08-01 17:20:00|10.82|9.42|10.83|9.43|10.9|9.5|10.76|9.36|0
1659374700000|2022-08-01 17:25:00|10.82|9.42|10.95|9.55|10.96|9.56|10.81|9.41|0
1659375000000|2022-08-01 17:30:00|10.96|9.56|11.04|9.64|11.04|9.64|10.9|9.5|0
1659375300000|2022-08-01 17:35:00|11.03|9.63|10.99|9.59|11.05|9.65|10.96|9.56|0
1659375600000|2022-08-01 17:40:00|10.98|9.58|11.05|9.65|11.1|9.7|10.96|9.56|0
1659375900000|2022-08-01 17:45:00|11.06|9.66|11.08|9.68|11.2|9.8|11.06|9.66|0
1659376200000|2022-08-01 17:50:00|11.09|9.69|11.09|9.69|11.18|9.78|11.07|9.67|0
1659376500000|2022-08-01 17:55:00|11.1|9.7|10.99|9.59|11.15|9.75|10.45|9.05|0
1659376800000|2022-08-01 18:00:00|11.01|9.61|11.05|9.65|11.16|9.76|10.99|9.59|0
1659377100000|2022-08-01 18:05:00|11.06|9.66|10.98|9.58|11.11|9.71|10.98|9.58|0
1659377400000|2022-08-01 18:10:00|11.01|9.61|10.88|9.48|11.06|9.66|10.88|9.48|0
1659377700000|2022-08-01 18:15:00|10.87|9.47|10.97|9.57|10.99|9.59|10.83|9.43|0
1659378000000|2022-08-01 18:20:00|10.96|9.56|10.88|9.48|11.01|9.61|10.88|9.48|0
1659378300000|2022-08-01 18:25:00|10.89|9.49|10.9|9.5|10.96|9.56|10.87|9.47|0
1659378600000|2022-08-01 18:30:00|10.91|9.51|10.87|9.47|10.92|9.52|10.85|9.45|0
1659378900000|2022-08-01 18:35:00|10.86|9.46|10.83|9.43|10.87|9.47|10.81|9.41|0
1659379200000|2022-08-01 18:40:00|10.82|9.42|10.94|9.54|10.95|9.55|10.79|9.39|0
1659379500000|2022-08-01 18:45:00|10.93|9.53|10.9|9.5|10.98|9.58|10.88|9.48|0
1659379800000|2022-08-01 18:50:00|10.94|9.54|10.83|9.43|10.99|9.59|10.81|9.41|0
1659380100000|2022-08-01 18:55:00|10.82|9.42|10.67|9.27|10.83|9.43|10.6|9.2|0
1659380400000|2022-08-01 19:00:00|10.66|9.26|10.91|9.51|11.12|9.72|10.66|9.26|0
1659380700000|2022-08-01 19:05:00|10.9|9.5|10.8|9.4|10.94|9.54|10.78|9.38|0
1659381000000|2022-08-01 19:10:00|10.81|9.41|10.77|9.37|10.87|9.47|10.77|9.37|0
1659381300000|2022-08-01 19:15:00|10.76|9.36|10.81|9.41|10.82|9.42|10.72|9.32|0
1659381600000|2022-08-01 19:20:00|10.82|9.42|10.96|9.56|10.97|9.57|10.82|9.42|0
1659381900000|2022-08-01 19:25:00|10.97|9.57|10.97|9.57|11.01|9.61|10.94|9.54|0
1659382200000|2022-08-01 19:30:00|10.98|9.58|10.93|9.53|11.01|9.61|10.91|9.51|0
1659382500000|2022-08-01 19:35:00|10.94|9.54|10.92|9.52|10.98|9.58|10.91|9.51|0
1659382800000|2022-08-01 19:40:00|10.94|9.54|10.97|9.57|10.99|9.59|10.83|9.43|0
1659383100000|2022-08-01 19:45:00|10.98|9.58|10.89|9.49|10.99|9.59|10.85|9.45|0
1659383400000|2022-08-01 19:50:00|10.8|9.4|10.97|9.57|10.98|9.58|10.8|9.4|0
1659383700000|2022-08-01 19:55:00|10.98|9.58|10.98|9.58|11.03|9.63|10.91|9.51|0
1659384000000|2022-08-01 20:00:00|10.96|9.56|10.92|9.52|11.01|9.61|10.89|9.49|0
1659384300000|2022-08-01 20:05:00|10.91|9.51|10.93|9.53|10.94|9.54|10.9|9.5|0
1659384600000|2022-08-01 20:10:00|10.92|9.52|10.91|9.51|10.93|9.53|10.89|9.49|0
1659384900000|2022-08-01 20:15:00|11.01|9.41|11.06|9.46|11.08|9.48|11.01|9.41|0
1659385200000|2022-08-01 20:20:00|11.07|9.47|11.05|9.45|11.07|9.47|11.05|9.45|0
1659385500000|2022-08-01 20:25:00|11.04|9.44|11.04|9.44|11.04|9.44|11.02|9.42|0
1659385800000|2022-08-01 20:30:00|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1659386100000|2022-08-01 20:35:00|11.03|9.43|11.02|9.42|11.04|9.44|11.02|9.42|0
1659386700000|2022-08-01 20:45:00|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1659387000000|2022-08-01 20:50:00|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1659387300000|2022-08-01 20:55:00|11.02|9.42|10.99|9.39|11.02|9.42|10.99|9.39|0
1659387600000|2022-08-01 21:00:00|11|9.4|11.01|9.41|11.01|9.41|10.99|9.39|0
1659387900000|2022-08-01 21:05:00|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1659388200000|2022-08-01 21:10:00|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1659388500000|2022-08-01 21:15:00|11.02|9.42|11.03|9.43|11.04|9.44|11.02|9.42|0
1659388800000|2022-08-01 21:20:00|11.04|9.44|11.04|9.44|11.05|9.45|11.03|9.43|0
1659389100000|2022-08-01 21:25:00|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1659389400000|2022-08-01 21:30:00|11.03|9.43|11.05|9.45|11.05|9.45|11.03|9.43|0
1659389700000|2022-08-01 21:35:00|11.06|9.46|11.05|9.45|11.06|9.46|11.04|9.44|0
1659390000000|2022-08-01 21:40:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1659390300000|2022-08-01 21:45:00|11.02|9.42|11.04|9.44|11.05|9.45|11.02|9.42|0
1659390600000|2022-08-01 21:50:00|11.05|9.45|11.03|9.43|11.05|9.45|11.03|9.43|0
1659390900000|2022-08-01 21:55:00|11.04|9.44|11.05|9.45|11.05|9.45|11.03|9.43|0
1659391200000|2022-08-01 22:00:00|11.02|9.42|11.09|9.49|11.1|9.5|11.02|9.42|0
1659391500000|2022-08-01 22:05:00|11.1|9.5|11.13|9.53|11.14|9.54|11.08|9.48|0
1659391800000|2022-08-01 22:10:00|11.12|9.52|11.1|9.5|11.13|9.53|11.1|9.5|0
1659392100000|2022-08-01 22:15:00|11.09|9.49|11.12|9.52|11.12|9.52|11.07|9.47|0
1659392400000|2022-08-01 22:20:00|11.13|9.53|11.12|9.52|11.15|9.55|11.12|9.52|0
1659392700000|2022-08-01 22:25:00|11.13|9.53|11.13|9.53|11.15|9.55|11.13|9.53|0
1659393000000|2022-08-01 22:30:00|11.12|9.52|11.13|9.53|11.13|9.53|11.09|9.49|0
1659393300000|2022-08-01 22:35:00|11.14|9.54|11.09|9.49|11.15|9.55|11.09|9.49|0
1659393600000|2022-08-01 22:40:00|11.08|9.48|11.1|9.5|11.12|9.52|11.08|9.48|0
1659393900000|2022-08-01 22:45:00|11.09|9.49|11.08|9.48|11.09|9.49|11.07|9.47|0
1659394200000|2022-08-01 22:50:00|11.07|9.47|11.07|9.47|11.08|9.48|11.07|9.47|0
1659394500000|2022-08-01 22:55:00|11.06|9.46|11.08|9.48|11.08|9.48|11.05|9.45|0
1659394800000|2022-08-01 23:00:00|11.09|9.49|11.04|9.44|11.09|9.49|11.03|9.43|0
1659395100000|2022-08-01 23:05:00|11.05|9.45|11.02|9.42|11.07|9.47|11|9.4|0
1659395400000|2022-08-01 23:10:00|11.03|9.43|11.02|9.42|11.04|9.44|11.01|9.41|0
1659395700000|2022-08-01 23:15:00|11.03|9.43|11.08|9.48|11.08|9.48|11.03|9.43|0
1659396000000|2022-08-01 23:20:00|11.07|9.47|11.08|9.48|11.08|9.48|11.06|9.46|0
1659396300000|2022-08-01 23:25:00|11.07|9.47|11.12|9.52|11.12|9.52|11.07|9.47|0
1659396600000|2022-08-01 23:30:00|11.13|9.53|11.14|9.54|11.16|9.56|11.13|9.53|0
1659396900000|2022-08-01 23:35:00|11.13|9.53|11.12|9.52|11.14|9.54|11.12|9.52|0
1659397200000|2022-08-01 23:40:00|11.11|9.51|11.13|9.53|11.14|9.54|11.1|9.5|0
1659397500000|2022-08-01 23:45:00|11.12|9.52|11.16|9.56|11.18|9.58|11.1|9.5|0
1659397800000|2022-08-01 23:50:00|11.17|9.57|11.16|9.56|11.17|9.57|11.12|9.52|0
1659398100000|2022-08-01 23:55:00|11.15|9.55|11.17|9.57|11.18|9.58|11.12|9.52|0
1659398400000|2022-08-02 00:00:00|11.16|9.56|11.21|9.61|11.21|9.61|11.14|9.54|0
1659398700000|2022-08-02 00:05:00|11.2|9.6|11.2|9.6|11.23|9.63|11.2|9.6|0
1659399000000|2022-08-02 00:10:00|11.21|9.61|11.18|9.58|11.23|9.63|11.17|9.57|0
1659399300000|2022-08-02 00:15:00|11.19|9.59|11.24|9.64|11.25|9.65|11.17|9.57|0
1659399600000|2022-08-02 00:20:00|11.23|9.63|11.25|9.65|11.28|9.68|11.23|9.63|0
1659399900000|2022-08-02 00:25:00|11.26|9.66|11.26|9.66|11.29|9.69|11.25|9.65|0
1659400200000|2022-08-02 00:30:00|11.25|9.65|11.27|9.67|11.27|9.67|11.24|9.64|0
1659400500000|2022-08-02 00:35:00|11.26|9.66|11.27|9.67|11.28|9.68|11.25|9.65|0
1659400800000|2022-08-02 00:40:00|11.26|9.66|11.26|9.66|11.3|9.7|11.26|9.66|0
1659401100000|2022-08-02 00:45:00|11.27|9.67|11.28|9.68|11.29|9.69|11.26|9.66|0
1659401400000|2022-08-02 00:50:00|11.29|9.69|11.31|9.71|11.35|9.75|11.29|9.69|0
1659401700000|2022-08-02 00:55:00|11.32|9.72|11.35|9.75|11.35|9.75|11.32|9.72|0
1659402000000|2022-08-02 01:00:00|11.36|9.76|11.34|9.74|11.37|9.77|11.32|9.72|0
1659402300000|2022-08-02 01:05:00|11.35|9.75|11.34|9.74|11.35|9.75|11.32|9.72|0
1659402600000|2022-08-02 01:10:00|11.35|9.75|11.36|9.76|11.37|9.77|11.33|9.73|0
1659402900000|2022-08-02 01:15:00|11.37|9.77|11.32|9.72|11.38|9.78|11.32|9.72|0
1659403200000|2022-08-02 01:20:00|11.31|9.71|11.31|9.71|11.35|9.75|11.29|9.69|0
1659403500000|2022-08-02 01:25:00|11.32|9.72|11.36|9.76|11.38|9.78|11.31|9.71|0
1659403800000|2022-08-02 01:30:00|11.37|9.77|11.44|9.84|11.44|9.84|11.36|9.76|0
1659404100000|2022-08-02 01:35:00|11.45|9.85|11.49|9.89|11.5|9.9|11.42|9.82|0
1659404400000|2022-08-02 01:40:00|11.48|9.88|11.47|9.87|11.5|9.9|11.46|9.86|0
1659404700000|2022-08-02 01:45:00|11.46|9.86|11.47|9.87|11.47|9.87|11.44|9.84|0
1659405000000|2022-08-02 01:50:00|11.46|9.86|11.42|9.82|11.47|9.87|11.4|9.8|0
1659405300000|2022-08-02 01:55:00|11.41|9.81|11.41|9.81|11.45|9.85|11.41|9.81|0
1659405600000|2022-08-02 02:00:00|11.4|9.8|11.42|9.82|11.44|9.84|11.38|9.78|0
1659405900000|2022-08-02 02:05:00|11.43|9.83|11.42|9.82|11.43|9.83|11.39|9.79|0
1659406200000|2022-08-02 02:10:00|11.43|9.83|11.43|9.83|11.45|9.85|11.42|9.82|0
1659406500000|2022-08-02 02:15:00|11.44|9.84|11.47|9.87|11.48|9.88|11.44|9.84|0
1659406800000|2022-08-02 02:20:00|11.48|9.88|11.5|9.9|11.51|9.91|11.48|9.88|0
1659407100000|2022-08-02 02:25:00|11.51|9.91|11.53|9.93|11.55|9.95|11.51|9.91|0
1659407400000|2022-08-02 02:30:00|11.52|9.92|11.49|9.89|11.53|9.93|11.49|9.89|0
1659407700000|2022-08-02 02:35:00|11.5|9.9|11.48|9.88|11.5|9.9|11.47|9.87|0
1659408000000|2022-08-02 02:40:00|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1659408300000|2022-08-02 02:45:00|11.49|9.89|11.47|9.87|11.5|9.9|11.47|9.87|0
1659408600000|2022-08-02 02:50:00|11.48|9.88|11.47|9.87|11.5|9.9|11.47|9.87|0
1659408900000|2022-08-02 02:55:00|11.48|9.88|11.41|9.81|11.49|9.89|11.41|9.81|0
1659409200000|2022-08-02 03:00:00|11.42|9.82|11.41|9.81|11.43|9.83|11.4|9.8|0
1659409500000|2022-08-02 03:05:00|11.42|9.82|11.41|9.81|11.44|9.84|11.41|9.81|0
1659409800000|2022-08-02 03:10:00|11.42|9.82|11.39|9.79|11.43|9.83|11.38|9.78|0
1659410100000|2022-08-02 03:15:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1659410400000|2022-08-02 03:20:00|11.41|9.81|11.4|9.8|11.41|9.81|11.39|9.79|0
1659410700000|2022-08-02 03:25:00|11.39|9.79|11.38|9.78|11.4|9.8|11.37|9.77|0
1659411000000|2022-08-02 03:30:00|11.39|9.79|11.32|9.72|11.39|9.79|11.32|9.72|0
1659411300000|2022-08-02 03:35:00|11.33|9.73|11.33|9.73|11.34|9.74|11.32|9.72|0
1659411600000|2022-08-02 03:40:00|11.32|9.72|11.32|9.72|11.32|9.72|11.3|9.7|0
1659411900000|2022-08-02 03:45:00|11.31|9.71|11.34|9.74|11.35|9.75|11.31|9.71|0
1659412200000|2022-08-02 03:50:00|11.35|9.75|11.34|9.74|11.35|9.75|11.33|9.73|0
1659412500000|2022-08-02 03:55:00|11.35|9.75|11.36|9.76|11.38|9.78|11.35|9.75|0
1659412800000|2022-08-02 04:00:00|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1659413100000|2022-08-02 04:05:00|11.37|9.77|11.35|9.75|11.37|9.77|11.34|9.74|0
1659413400000|2022-08-02 04:10:00|11.34|9.74|11.35|9.75|11.36|9.76|11.34|9.74|0
1659413700000|2022-08-02 04:15:00|11.36|9.76|11.37|9.77|11.37|9.77|11.35|9.75|0
1659414000000|2022-08-02 04:20:00|11.38|9.78|11.38|9.78|11.4|9.8|11.37|9.77|0
1659414300000|2022-08-02 04:25:00|11.39|9.79|11.39|9.79|11.4|9.8|11.38|9.78|0
1659414600000|2022-08-02 04:30:00|11.4|9.8|11.38|9.78|11.41|9.81|11.37|9.77|0
1659414900000|2022-08-02 04:35:00|11.39|9.79|11.39|9.79|11.4|9.8|11.38|9.78|0
1659415200000|2022-08-02 04:40:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1659415500000|2022-08-02 04:45:00|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1659415800000|2022-08-02 04:50:00|11.38|9.78|11.4|9.8|11.41|9.81|11.38|9.78|0
1659416100000|2022-08-02 04:55:00|11.39|9.79|11.37|9.77|11.4|9.8|11.37|9.77|0
1659416400000|2022-08-02 05:00:00|11.36|9.76|11.34|9.74|11.37|9.77|11.33|9.73|0
1659416700000|2022-08-02 05:05:00|11.33|9.73|11.33|9.73|11.33|9.73|11.3|9.7|0
1659417000000|2022-08-02 05:10:00|11.32|9.72|11.32|9.72|11.34|9.74|11.32|9.72|0
1659417300000|2022-08-02 05:15:00|11.31|9.71|11.39|9.79|11.39|9.79|11.31|9.71|0
1659417600000|2022-08-02 05:20:00|11.4|9.8|11.36|9.76|11.4|9.8|11.35|9.75|0
1659417900000|2022-08-02 05:25:00|11.37|9.77|11.4|9.8|11.4|9.8|11.35|9.75|0
1659418200000|2022-08-02 05:30:00|11.39|9.79|11.44|9.84|11.45|9.85|11.39|9.79|0
1659418500000|2022-08-02 05:35:00|11.43|9.83|11.45|9.85|11.47|9.87|11.43|9.83|0
1659418800000|2022-08-02 05:40:00|11.44|9.84|11.44|9.84|11.45|9.85|11.42|9.82|0
1659419100000|2022-08-02 05:45:00|11.45|9.85|11.41|9.81|11.45|9.85|11.4|9.8|0
1659419400000|2022-08-02 05:50:00|11.42|9.82|11.42|9.82|11.43|9.83|11.41|9.81|0
1659419700000|2022-08-02 05:55:00|11.41|9.81|11.43|9.83|11.45|9.85|11.41|9.81|0
1659420000000|2022-08-02 06:00:00|11.42|9.82|11.58|9.98|11.59|9.99|11.36|9.76|0
1659420300000|2022-08-02 06:05:00|11.57|9.97|11.79|10.19|11.79|10.19|11.55|9.95|0
1659420600000|2022-08-02 06:10:00|11.8|10.2|11.77|10.17|11.8|10.2|11.76|10.16|0
1659420900000|2022-08-02 06:15:00|11.76|10.16|11.75|10.15|11.78|10.18|11.74|10.14|0
1659421200000|2022-08-02 06:20:00|11.74|10.14|11.79|10.19|11.84|10.24|11.74|10.14|0
1659421500000|2022-08-02 06:25:00|11.78|10.18|11.79|10.19|11.81|10.21|11.78|10.18|0
1659421800000|2022-08-02 06:30:00|11.78|10.18|11.84|10.24|11.85|10.25|11.77|10.17|0
1659422100000|2022-08-02 06:35:00|11.85|10.25|11.85|10.25|11.87|10.27|11.82|10.22|0
1659422400000|2022-08-02 06:40:00|11.86|10.26|11.83|10.23|11.87|10.27|11.83|10.23|0
1659422700000|2022-08-02 06:45:00|11.84|10.24|11.81|10.21|11.84|10.24|11.8|10.2|0
1659423000000|2022-08-02 06:50:00|11.82|10.22|11.83|10.23|11.85|10.25|11.8|10.2|0
1659423300000|2022-08-02 06:55:00|11.82|10.22|11.81|10.21|11.84|10.24|11.8|10.2|0
1659423600000|2022-08-02 07:00:00|11.8|10.2|11.87|10.27|11.88|10.28|11.77|10.17|0
1659423900000|2022-08-02 07:05:00|11.77|10.37|11.89|10.49|11.96|10.56|11.76|10.36|0
1659424200000|2022-08-02 07:10:00|11.88|10.48|11.91|10.51|11.92|10.52|11.85|10.45|0
1659424500000|2022-08-02 07:15:00|11.9|10.5|11.93|10.53|12.03|10.63|11.9|10.5|0
1659424800000|2022-08-02 07:20:00|11.94|10.54|11.89|10.49|11.98|10.58|11.86|10.46|0
1659425100000|2022-08-02 07:25:00|11.88|10.48|11.87|10.47|11.93|10.53|11.87|10.47|0
1659425400000|2022-08-02 07:30:00|11.88|10.48|11.88|10.48|11.97|10.57|11.87|10.47|0
1659425700000|2022-08-02 07:35:00|11.87|10.47|11.77|10.37|11.9|10.5|11.76|10.36|0
1659426000000|2022-08-02 07:40:00|11.78|10.38|11.79|10.39|11.79|10.39|11.74|10.34|0
1659426300000|2022-08-02 07:45:00|11.78|10.38|11.72|10.32|11.78|10.38|11.71|10.31|0
1659426600000|2022-08-02 07:50:00|11.73|10.33|11.74|10.34|11.74|10.34|11.68|10.28|0
1659426900000|2022-08-02 07:55:00|11.73|10.33|11.77|10.37|11.78|10.38|11.71|10.31|0
1659427200000|2022-08-02 08:00:00|11.78|10.38|11.75|10.35|11.78|10.38|11.71|10.31|0
1659427500000|2022-08-02 08:05:00|11.76|10.36|11.52|10.12|11.78|10.38|11.21|9.81|0
1659427800000|2022-08-02 08:10:00|11.51|10.11|11.58|10.18|11.6|10.2|11.51|10.11|0
1659428100000|2022-08-02 08:15:00|11.59|10.19|11.63|10.23|11.64|10.24|11.59|10.19|0
1659428400000|2022-08-02 08:20:00|11.64|10.24|11.54|10.14|11.65|10.25|11.53|10.13|0
1659428700000|2022-08-02 08:25:00|11.53|10.13|11.54|10.14|11.57|10.17|11.52|10.12|0
1659429000000|2022-08-02 08:30:00|11.53|10.13|11.57|10.17|11.59|10.19|11.52|10.12|0
1659429300000|2022-08-02 08:35:00|11.58|10.18|11.67|10.27|11.68|10.28|11.58|10.18|0
1659429600000|2022-08-02 08:40:00|11.68|10.28|11.69|10.29|11.69|10.29|11.65|10.25|0
1659429900000|2022-08-02 08:45:00|11.68|10.28|11.69|10.29|11.73|10.33|11.68|10.28|0
1659430200000|2022-08-02 08:50:00|11.7|10.3|11.66|10.26|11.71|10.31|11.65|10.25|0
1659430500000|2022-08-02 08:55:00|11.65|10.25|11.65|10.25|11.67|10.27|11.64|10.24|0
1659430800000|2022-08-02 09:00:00|11.64|10.24|11.63|10.23|11.67|10.27|11.61|10.21|0
1659431100000|2022-08-02 09:05:00|11.62|10.22|11.63|10.23|11.64|10.24|11.62|10.22|0
1659431400000|2022-08-02 09:10:00|11.62|10.22|11.6|10.2|11.65|10.25|11.6|10.2|0
1659431700000|2022-08-02 09:15:00|11.61|10.21|11.59|10.19|11.61|10.21|11.58|10.18|0
1659432000000|2022-08-02 09:20:00|11.58|10.18|11.63|10.23|11.63|10.23|11.58|10.18|0
1659432300000|2022-08-02 09:25:00|11.64|10.24|11.63|10.23|11.67|10.27|11.62|10.22|0
1659432600000|2022-08-02 09:30:00|11.62|10.22|11.67|10.27|11.73|10.33|11.6|10.2|0
1659432900000|2022-08-02 09:35:00|11.66|10.26|11.69|10.29|11.69|10.29|11.64|10.24|0
1659433200000|2022-08-02 09:40:00|11.68|10.28|11.63|10.23|11.68|10.28|11.62|10.22|0
1659433500000|2022-08-02 09:45:00|11.65|10.25|11.13|9.73|11.65|10.25|11.12|9.72|0
1659433800000|2022-08-02 09:50:00|11.14|9.74|11.22|9.82|11.22|9.82|11.14|9.74|0
1659434100000|2022-08-02 09:55:00|11.21|9.81|11.24|9.84|11.25|9.85|11.2|9.8|0
1659434400000|2022-08-02 10:00:00|11.23|9.83|11.23|9.83|11.23|9.83|11.19|9.79|0
1659434700000|2022-08-02 10:05:00|11.24|9.84|11.24|9.84|11.27|9.87|11.23|9.83|0
1659435000000|2022-08-02 10:10:00|11.25|9.85|11.2|9.8|11.25|9.85|11.2|9.8|0
1659435300000|2022-08-02 10:15:00|11.21|9.81|11.3|9.9|11.35|9.95|11.2|9.8|0
1659435600000|2022-08-02 10:20:00|11.28|9.88|11.29|9.89|11.3|9.9|11.27|9.87|0
1659435900000|2022-08-02 10:25:00|11.28|9.88|11.3|9.9|11.31|9.91|11.27|9.87|0
1659436200000|2022-08-02 10:30:00|11.31|9.91|11.33|9.93|11.33|9.93|11.28|9.88|0
1659436500000|2022-08-02 10:35:00|11.34|9.94|11.28|9.88|11.35|9.95|11.27|9.87|0
1659436800000|2022-08-02 10:40:00|11.29|9.89|11.24|9.84|11.29|9.89|11.23|9.83|0
1659437100000|2022-08-02 10:45:00|11.25|9.85|11.7|10.3|11.7|10.3|11.23|9.83|0
1659437400000|2022-08-02 10:50:00|11.69|10.29|11.7|10.3|11.71|10.31|11.66|10.26|0
1659437700000|2022-08-02 10:55:00|11.71|10.31|11.64|10.24|11.72|10.32|11.63|10.23|0
1659438000000|2022-08-02 11:00:00|11.63|10.23|11.51|10.11|11.66|10.26|11.48|10.08|0
1659438300000|2022-08-02 11:05:00|11.52|10.12|11.58|10.18|11.59|10.19|11.51|10.11|0
1659438600000|2022-08-02 11:10:00|11.57|10.17|11.54|10.14|11.58|10.18|11.52|10.12|0
1659438900000|2022-08-02 11:15:00|11.55|10.15|11.53|10.13|11.55|10.15|11.5|10.1|0
1659439200000|2022-08-02 11:20:00|11.52|10.12|11.47|10.07|11.53|10.13|11.46|10.06|0
1659439500000|2022-08-02 11:25:00|11.46|10.06|11.48|10.08|11.5|10.1|11.46|10.06|0
1659439800000|2022-08-02 11:30:00|11.49|10.09|11.43|10.03|11.5|10.1|11.41|10.01|0
1659440100000|2022-08-02 11:35:00|11.44|10.04|11.45|10.05|11.47|10.07|11.43|10.03|0
1659440400000|2022-08-02 11:40:00|11.46|10.06|11.51|10.11|11.52|10.12|11.44|10.04|0
1659440700000|2022-08-02 11:45:00|11.52|10.12|11.48|10.08|11.52|10.12|11.46|10.06|0
1659441000000|2022-08-02 11:50:00|11.47|10.07|11.47|10.07|11.52|10.12|11.46|10.06|0
1659441300000|2022-08-02 11:55:00|11.46|10.06|11.5|10.1|11.51|10.11|11.46|10.06|0
1659441600000|2022-08-02 12:00:00|11.51|10.11|11.43|10.03|11.51|10.11|11.43|10.03|0
1659441900000|2022-08-02 12:05:00|11.44|10.04|11.45|10.05|11.47|10.07|11.43|10.03|0
1659442200000|2022-08-02 12:10:00|11.47|10.07|11.47|10.07|11.48|10.08|11.43|10.03|0
1659442500000|2022-08-02 12:15:00|11.48|10.08|11.54|10.14|11.54|10.14|11.47|10.07|0
1659442800000|2022-08-02 12:20:00|11.55|10.15|11.48|10.08|11.55|10.15|11.47|10.07|0
1659443100000|2022-08-02 12:25:00|11.47|10.07|11.51|10.11|11.55|10.15|11.47|10.07|0
1659443400000|2022-08-02 12:30:00|11.5|10.1|11.5|10.1|11.51|10.11|11.45|10.05|0
1659443700000|2022-08-02 12:35:00|11.51|10.11|11.51|10.11|11.54|10.14|11.5|10.1|0
1659444000000|2022-08-02 12:40:00|11.52|10.12|11.59|10.19|11.59|10.19|11.52|10.12|0
1659444300000|2022-08-02 12:45:00|11.58|10.18|11.93|10.53|11.94|10.54|11.54|10.14|0
1659444600000|2022-08-02 12:50:00|11.92|10.52|11.93|10.53|11.94|10.54|11.9|10.5|0
1659444900000|2022-08-02 12:55:00|11.91|10.51|11.82|10.42|11.92|10.52|11.82|10.42|0
1659445200000|2022-08-02 13:00:00|11.81|10.41|11.85|10.45|11.86|10.46|11.8|10.4|0
1659445500000|2022-08-02 13:05:00|11.84|10.44|11.57|10.17|11.85|10.45|11.56|10.16|0
1659445800000|2022-08-02 13:10:00|11.56|10.16|11.5|10.1|11.58|10.18|11.49|10.09|0
1659446100000|2022-08-02 13:15:00|11.51|10.11|11.56|10.16|11.57|10.17|11.5|10.1|0
1659446400000|2022-08-02 13:20:00|11.57|10.17|11.57|10.17|11.6|10.2|11.55|10.15|0
1659446700000|2022-08-02 13:25:00|11.56|10.16|11.5|10.1|11.57|10.17|11.49|10.09|0
1659447000000|2022-08-02 13:30:00|11.52|10.12|11.49|10.09|11.58|10.18|11.35|9.95|0
1659447300000|2022-08-02 13:35:00|11.51|10.11|11.55|10.15|11.7|10.3|11.51|10.11|0
1659447600000|2022-08-02 13:40:00|11.52|10.12|11.68|10.28|14.02|12.62|11.52|10.12|0
1659447900000|2022-08-02 13:45:00|11.66|10.26|11.61|10.21|11.68|10.28|11.41|10.01|0
1659448200000|2022-08-02 13:50:00|11.62|10.22|11.77|10.37|11.79|10.39|11.53|10.13|0
1659448500000|2022-08-02 13:55:00|11.78|10.38|11.61|10.21|11.84|10.44|11.53|10.13|0
1659448800000|2022-08-02 14:00:00|11.62|10.22|11.72|10.32|11.78|10.38|11.61|10.21|0
1659449100000|2022-08-02 14:05:00|11.73|10.33|11.85|10.45|11.85|10.45|11.6|10.2|0
1659449400000|2022-08-02 14:10:00|11.87|10.47|12.06|10.66|12.07|10.67|11.73|10.33|0
1659449700000|2022-08-02 14:15:00|12.05|10.65|11.58|10.18|12.06|10.66|11.57|10.17|0
1659450000000|2022-08-02 14:20:00|11.57|10.17|11.64|10.24|11.68|10.28|11.47|10.07|0
1659450300000|2022-08-02 14:25:00|11.63|10.23|11.44|10.04|11.68|10.28|11.44|10.04|0
1659450600000|2022-08-02 14:30:00|11.39|9.99|11.44|10.04|11.49|10.09|11.33|9.93|0
1659450900000|2022-08-02 14:35:00|11.43|10.03|11.39|9.99|11.5|10.1|11.35|9.95|0
1659451200000|2022-08-02 14:40:00|11.4|10|11.22|9.82|11.43|10.03|11.19|9.79|0
1659451500000|2022-08-02 14:45:00|11.21|9.81|11.15|9.75|11.32|9.92|11.15|9.75|0
1659451800000|2022-08-02 14:50:00|11.14|9.74|10.93|9.53|11.17|9.77|10.91|9.51|0
1659452100000|2022-08-02 14:55:00|10.94|9.54|11.11|9.71|11.14|9.74|10.93|9.53|0
1659452400000|2022-08-02 15:00:00|11.1|9.7|11.23|9.83|11.58|10.18|10.94|9.54|0
1659452700000|2022-08-02 15:05:00|11.22|9.82|11.26|9.86|11.31|9.91|11.2|9.8|0
1659453000000|2022-08-02 15:10:00|11.25|9.85|11.27|9.87|11.33|9.93|11.2|9.8|0
1659453300000|2022-08-02 15:15:00|11.26|9.86|11.21|9.81|11.31|9.91|11.17|9.77|0
1659453600000|2022-08-02 15:20:00|11.22|9.82|11.07|9.67|11.31|9.91|11.07|9.67|0
1659453900000|2022-08-02 15:25:00|11.09|9.69|10.82|9.42|11.09|9.69|10.79|9.39|0
1659454200000|2022-08-02 15:30:00|10.81|9.41|10.93|9.53|11.03|9.63|10.81|9.41|0
1659454500000|2022-08-02 15:35:00|10.94|9.54|10.78|9.38|10.94|9.54|10.77|9.37|0
1659454800000|2022-08-02 15:40:00|10.79|9.39|10.71|9.31|10.82|9.42|10.68|9.28|0
1659455100000|2022-08-02 15:45:00|10.7|9.3|10.71|9.31|10.78|9.38|10.7|9.3|0
1659455400000|2022-08-02 15:50:00|10.7|9.3|10.72|9.32|10.75|9.35|10.7|9.3|0
1659455700000|2022-08-02 15:55:00|10.71|9.31|10.76|9.36|10.77|9.37|10.67|9.27|0
1659456000000|2022-08-02 16:00:00|10.75|9.35|10.42|9.02|10.78|9.38|10.4|9|0
1659456300000|2022-08-02 16:05:00|10.43|9.03|10.47|9.07|10.47|9.07|10.42|9.02|0
1659456600000|2022-08-02 16:10:00|10.46|9.06|10.35|8.95|10.58|9.18|10.34|8.94|0
1659456900000|2022-08-02 16:15:00|10.36|8.96|10.18|8.78|10.47|9.07|10.18|8.78|0
1659457200000|2022-08-02 16:20:00|10.17|8.77|10.09|8.69|10.2|8.8|10.09|8.69|0
1659457500000|2022-08-02 16:25:00|10.08|8.68|10.08|8.68|10.14|8.74|10.08|8.68|0
1659457800000|2022-08-02 16:30:00|10.07|8.67|10.1|8.7|10.14|8.74|10.06|8.66|0
1659458100000|2022-08-02 16:35:00|10.09|8.69|10.03|8.63|10.13|8.73|10.02|8.62|0
1659458400000|2022-08-02 16:40:00|10.04|8.64|10.45|9.05|10.51|9.11|10.01|8.61|0
1659458700000|2022-08-02 16:45:00|10.46|9.06|10.47|9.07|10.52|9.12|10.46|9.06|0
1659459000000|2022-08-02 16:50:00|10.48|9.08|10.45|9.05|10.52|9.12|10.44|9.04|0
1659459300000|2022-08-02 16:55:00|10.46|9.06|10.51|9.11|10.54|9.14|10.45|9.05|0
1659459600000|2022-08-02 17:00:00|10.52|9.12|10.57|9.17|10.63|9.23|10.51|9.11|0
1659459900000|2022-08-02 17:05:00|10.58|9.18|10.58|9.18|10.67|9.27|10.56|9.16|0
1659460200000|2022-08-02 17:10:00|10.59|9.19|10.59|9.19|10.62|9.22|10.56|9.16|0
1659460500000|2022-08-02 17:15:00|10.58|9.18|10.61|9.21|10.61|9.21|10.56|9.16|0
1659460800000|2022-08-02 17:20:00|10.6|9.2|10.74|9.34|10.74|9.34|10.6|9.2|0
1659461100000|2022-08-02 17:25:00|10.73|9.33|10.92|9.52|10.96|9.56|10.73|9.33|0
1659461400000|2022-08-02 17:30:00|10.93|9.53|11.22|9.82|11.22|9.82|10.62|9.22|0
1659461700000|2022-08-02 17:35:00|11.23|9.83|11.29|9.89|11.33|9.93|11.17|9.77|0
1659462000000|2022-08-02 17:40:00|11.28|9.88|11.22|9.82|11.32|9.92|11.19|9.79|0
1659462300000|2022-08-02 17:45:00|11.23|9.83|11.34|9.94|11.36|9.96|11.19|9.79|0
1659462600000|2022-08-02 17:50:00|11.36|9.96|11.4|10|11.47|10.07|11.1|9.7|0
1659462900000|2022-08-02 17:55:00|11.41|10.01|11.39|9.99|11.45|10.05|11.38|9.98|0
1659463200000|2022-08-02 18:00:00|11.41|10.01|11.41|10.01|11.48|10.08|11.36|9.96|0
1659463500000|2022-08-02 18:05:00|11.42|10.02|11.2|9.8|11.44|10.04|11.2|9.8|0
1659463800000|2022-08-02 18:10:00|11.19|9.79|11.26|9.86|11.29|9.89|11.19|9.79|0
1659464100000|2022-08-02 18:15:00|11.27|9.87|11.33|9.93|11.36|9.96|11.26|9.86|0
1659464400000|2022-08-02 18:20:00|11.34|9.94|11.25|9.85|11.36|9.96|11.19|9.79|0
1659464700000|2022-08-02 18:25:00|11.23|9.83|11.2|9.8|11.26|9.86|11.18|9.78|0
1659465000000|2022-08-02 18:30:00|11.21|9.81|11.15|9.75|11.22|9.82|11.1|9.7|0
1659465300000|2022-08-02 18:35:00|11.18|9.78|11.24|9.84|11.28|9.88|11.16|9.76|0
1659465600000|2022-08-02 18:40:00|11.23|9.83|11.2|9.8|11.23|9.83|11.17|9.77|0
1659465900000|2022-08-02 18:45:00|11.21|9.81|11.23|9.83|11.39|9.99|11.21|9.81|0
1659466200000|2022-08-02 18:50:00|11.24|9.84|11.32|9.92|11.39|9.99|11.17|9.77|0
1659466500000|2022-08-02 18:55:00|11.33|9.93|11.39|9.99|11.46|10.06|11.32|9.92|0
1659466800000|2022-08-02 19:00:00|11.36|9.96|11.35|9.95|11.41|10.01|11.32|9.92|0
1659467100000|2022-08-02 19:05:00|11.36|9.96|11.41|10.01|11.43|10.03|11.31|9.91|0
1659467400000|2022-08-02 19:10:00|11.42|10.02|11.39|9.99|11.49|10.09|11.38|9.98|0
1659467700000|2022-08-02 19:15:00|11.37|9.97|11.58|10.18|11.63|10.23|11.36|9.96|0
1659468000000|2022-08-02 19:20:00|11.6|10.2|11.6|10.2|11.64|10.24|11.53|10.13|0
1659468300000|2022-08-02 19:25:00|11.59|10.19|11.42|10.02|11.61|10.21|11.4|10|0
1659468600000|2022-08-02 19:30:00|11.43|10.03|11.42|10.02|11.51|10.11|11.4|10|0
1659468900000|2022-08-02 19:35:00|11.41|10.01|11.4|10|11.43|10.03|11.28|9.88|0
1659469200000|2022-08-02 19:40:00|11.39|9.99|11.39|9.99|11.49|10.09|11.39|9.99|0
1659469500000|2022-08-02 19:45:00|11.38|9.98|11.54|10.14|11.58|10.18|11.38|9.98|0
1659469800000|2022-08-02 19:50:00|11.53|10.13|11.64|10.24|11.65|10.25|11.52|10.12|0
1659470100000|2022-08-02 19:55:00|11.65|10.25|11.7|10.3|11.75|10.35|11.63|10.23|0
1659470400000|2022-08-02 20:00:00|11.71|10.31|11.71|10.31|11.71|10.31|11.67|10.27|0
1659470700000|2022-08-02 20:05:00|11.7|10.3|11.75|10.35|11.81|10.41|11.69|10.29|0
1659471000000|2022-08-02 20:10:00|11.74|10.34|11.73|10.33|11.8|10.4|11.73|10.33|0
1659471300000|2022-08-02 20:15:00|11.84|10.24|11.88|10.28|11.88|10.28|11.83|10.23|0
1659471600000|2022-08-02 20:20:00|11.89|10.29|11.88|10.28|12.04|10.44|11.74|10.14|0
1659471900000|2022-08-02 20:25:00|11.87|10.27|11.89|10.29|11.9|10.3|11.86|10.26|0
1659472200000|2022-08-02 20:30:00|11.88|10.28|11.88|10.28|11.89|10.29|11.86|10.26|0
1659472500000|2022-08-02 20:35:00|11.87|10.27|11.88|10.28|11.88|10.28|11.86|10.26|0
1659472800000|2022-08-02 20:40:00|11.87|10.27|11.82|10.22|11.89|10.29|11.81|10.21|0
1659473100000|2022-08-02 20:45:00|11.83|10.23|11.78|10.18|11.83|10.23|11.77|10.17|0
1659473400000|2022-08-02 20:50:00|11.79|10.19|11.77|10.17|11.79|10.19|11.77|10.17|0
1659473700000|2022-08-02 20:55:00|11.76|10.16|11.74|10.14|11.79|10.19|11.73|10.13|0
1659474000000|2022-08-02 21:00:00|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1659474300000|2022-08-02 21:05:00|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1659474600000|2022-08-02 21:10:00|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1659474900000|2022-08-02 21:15:00|11.73|10.13|11.73|10.13|11.74|10.14|11.73|10.13|0
1659475500000|2022-08-02 21:25:00|11.74|10.14|11.73|10.13|11.74|10.14|11.73|10.13|0
1659476100000|2022-08-02 21:35:00|11.74|10.14|11.73|10.13|11.74|10.14|11.73|10.13|0
1659476400000|2022-08-02 21:40:00|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1659476700000|2022-08-02 21:45:00|11.72|10.12|11.72|10.12|11.73|10.13|11.72|10.12|0
1659477000000|2022-08-02 21:50:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1659477300000|2022-08-02 21:55:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1659477600000|2022-08-02 22:00:00|11.7|10.1|11.69|10.09|11.7|10.1|11.64|10.04|0
1659477900000|2022-08-02 22:05:00|11.7|10.1|11.62|10.02|11.7|10.1|11.61|10.01|0
1659478200000|2022-08-02 22:10:00|11.6|10|11.68|10.08|11.68|10.08|11.6|10|0
1659478500000|2022-08-02 22:15:00|11.67|10.07|11.66|10.06|11.67|10.07|11.64|10.04|0
1659478800000|2022-08-02 22:20:00|11.67|10.07|11.73|10.13|11.73|10.13|11.65|10.05|0
1659479100000|2022-08-02 22:25:00|11.71|10.11|11.7|10.1|11.71|10.11|11.68|10.08|0
1659479400000|2022-08-02 22:30:00|11.69|10.09|11.65|10.05|11.7|10.1|11.65|10.05|0
1659479700000|2022-08-02 22:35:00|11.64|10.04|11.61|10.01|11.65|10.05|11.58|9.98|0
1659480000000|2022-08-02 22:40:00|11.6|10|11.59|9.99|11.61|10.01|11.59|9.99|0
1659480300000|2022-08-02 22:45:00|11.58|9.98|11.62|10.02|11.63|10.03|11.58|9.98|0
1659480600000|2022-08-02 22:50:00|11.6|10|11.6|10|11.62|10.02|11.59|9.99|0
1659480900000|2022-08-02 22:55:00|11.61|10.01|11.66|10.06|11.67|10.07|11.61|10.01|0
1659481200000|2022-08-02 23:00:00|11.67|10.07|11.67|10.07|11.69|10.09|11.66|10.06|0
1659481500000|2022-08-02 23:05:00|11.66|10.06|11.64|10.04|11.68|10.08|11.64|10.04|0
1659481800000|2022-08-02 23:10:00|11.65|10.05|11.65|10.05|11.66|10.06|11.62|10.02|0
1659482100000|2022-08-02 23:15:00|11.66|10.06|11.64|10.04|11.67|10.07|11.64|10.04|0
1659482400000|2022-08-02 23:20:00|11.65|10.05|11.65|10.05|11.65|10.05|11.63|10.03|0
1659482700000|2022-08-02 23:25:00|11.64|10.04|11.62|10.02|11.64|10.04|11.62|10.02|0
1659483000000|2022-08-02 23:30:00|11.61|10.01|11.65|10.05|11.67|10.07|11.61|10.01|0
1659483300000|2022-08-02 23:35:00|11.64|10.04|11.72|10.12|11.74|10.14|11.64|10.04|0
1659483600000|2022-08-02 23:40:00|11.73|10.13|11.71|10.11|11.74|10.14|11.71|10.11|0
1659483900000|2022-08-02 23:45:00|11.72|10.12|11.74|10.14|11.75|10.15|11.71|10.11|0
1659484200000|2022-08-02 23:50:00|11.75|10.15|11.77|10.17|11.78|10.18|11.73|10.13|0
1659484500000|2022-08-02 23:55:00|11.78|10.18|11.78|10.18|11.8|10.2|11.77|10.17|0
1659484800000|2022-08-03 00:00:00|11.79|10.19|11.78|10.18|11.82|10.22|11.77|10.17|0
1659485100000|2022-08-03 00:05:00|11.79|10.19|11.73|10.13|11.79|10.19|11.69|10.09|0
1659485400000|2022-08-03 00:10:00|11.74|10.14|11.81|10.21|11.82|10.22|11.74|10.14|0
1659485700000|2022-08-03 00:15:00|11.8|10.2|11.75|10.15|11.82|10.22|11.73|10.13|0
1659486000000|2022-08-03 00:20:00|11.74|10.14|11.83|10.23|11.87|10.27|11.73|10.13|0
1659486300000|2022-08-03 00:25:00|11.84|10.24|11.88|10.28|11.9|10.3|11.84|10.24|0
1659486600000|2022-08-03 00:30:00|11.86|10.26|11.85|10.25|11.88|10.28|11.84|10.24|0
1659486900000|2022-08-03 00:35:00|11.86|10.26|11.83|10.23|11.87|10.27|11.8|10.2|0
1659487200000|2022-08-03 00:40:00|11.85|10.25|11.99|10.39|11.99|10.39|11.85|10.25|0
1659487500000|2022-08-03 00:45:00|11.98|10.38|11.95|10.35|11.99|10.39|11.94|10.34|0
1659487800000|2022-08-03 00:50:00|11.94|10.34|11.9|10.3|11.95|10.35|11.89|10.29|0
1659488100000|2022-08-03 00:55:00|11.91|10.31|11.86|10.26|11.92|10.32|11.85|10.25|0
1659488400000|2022-08-03 01:00:00|11.85|10.25|11.85|10.25|11.87|10.27|11.83|10.23|0
1659488700000|2022-08-03 01:05:00|11.86|10.26|11.8|10.2|11.86|10.26|11.8|10.2|0
1659489000000|2022-08-03 01:10:00|11.79|10.19|11.78|10.18|11.8|10.2|11.77|10.17|0
1659489300000|2022-08-03 01:15:00|11.77|10.17|11.72|10.12|11.77|10.17|11.69|10.09|0
1659489600000|2022-08-03 01:20:00|11.73|10.13|11.75|10.15|11.75|10.15|11.7|10.1|0
1659489900000|2022-08-03 01:25:00|11.74|10.14|11.75|10.15|11.78|10.18|11.73|10.13|0
1659490200000|2022-08-03 01:30:00|11.74|10.14|11.67|10.07|11.77|10.17|11.66|10.06|0
1659490500000|2022-08-03 01:35:00|11.66|10.06|11.72|10.12|11.74|10.14|11.66|10.06|0
1659490800000|2022-08-03 01:40:00|11.71|10.11|11.68|10.08|11.74|10.14|11.65|10.05|0
1659491100000|2022-08-03 01:45:00|11.67|10.07|11.69|10.09|11.72|10.12|11.65|10.05|0
1659491400000|2022-08-03 01:50:00|11.68|10.08|11.66|10.06|11.69|10.09|11.61|10.01|0
1659491700000|2022-08-03 01:55:00|11.67|10.07|11.66|10.06|11.67|10.07|11.64|10.04|0
1659492000000|2022-08-03 02:00:00|11.65|10.05|11.58|9.98|11.66|10.06|11.55|9.95|0
1659492300000|2022-08-03 02:05:00|11.57|9.97|11.6|10|11.6|10|11.56|9.96|0
1659492600000|2022-08-03 02:10:00|11.61|10.01|11.61|10.01|11.63|10.03|11.6|10|0
1659492900000|2022-08-03 02:15:00|11.62|10.02|11.64|10.04|11.64|10.04|11.61|10.01|0
1659493200000|2022-08-03 02:20:00|11.65|10.05|11.67|10.07|11.67|10.07|11.63|10.03|0
1659493500000|2022-08-03 02:25:00|11.66|10.06|11.67|10.07|11.69|10.09|11.65|10.05|0
1659493800000|2022-08-03 02:30:00|11.66|10.06|11.65|10.05|11.66|10.06|11.63|10.03|0
1659494100000|2022-08-03 02:35:00|11.66|10.06|11.63|10.03|11.66|10.06|11.63|10.03|0
1659494400000|2022-08-03 02:40:00|11.62|10.02|11.67|10.07|11.67|10.07|11.61|10.01|0
1659494700000|2022-08-03 02:45:00|11.66|10.06|11.66|10.06|11.69|10.09|11.64|10.04|0
1659495000000|2022-08-03 02:50:00|11.67|10.07|11.65|10.05|11.7|10.1|11.65|10.05|0
1659495300000|2022-08-03 02:55:00|11.64|10.04|11.61|10.01|11.64|10.04|11.59|9.99|0
1659495600000|2022-08-03 03:00:00|11.6|10|11.58|9.98|11.61|10.01|11.56|9.96|0
1659495900000|2022-08-03 03:05:00|11.59|9.99|11.6|10|11.61|10.01|11.58|9.98|0
1659496200000|2022-08-03 03:10:00|11.59|9.99|11.6|10|11.6|10|11.58|9.98|0
1659496500000|2022-08-03 03:15:00|11.59|9.99|11.61|10.01|11.62|10.02|11.56|9.96|0
1659496800000|2022-08-03 03:20:00|11.62|10.02|11.6|10|11.63|10.03|11.57|9.97|0
1659497100000|2022-08-03 03:25:00|11.59|9.99|11.61|10.01|11.61|10.01|11.57|9.97|0
1659497400000|2022-08-03 03:30:00|11.62|10.02|11.64|10.04|11.65|10.05|11.62|10.02|0
1659497700000|2022-08-03 03:35:00|11.63|10.03|11.62|10.02|11.64|10.04|11.61|10.01|0
1659498000000|2022-08-03 03:40:00|11.61|10.01|11.61|10.01|11.63|10.03|11.6|10|0
1659498300000|2022-08-03 03:45:00|11.6|10|11.58|9.98|11.61|10.01|11.57|9.97|0
1659498600000|2022-08-03 03:50:00|11.57|9.97|11.61|10.01|11.61|10.01|11.57|9.97|0
1659498900000|2022-08-03 03:55:00|11.62|10.02|11.6|10|11.62|10.02|11.59|9.99|0
1659499200000|2022-08-03 04:00:00|11.61|10.01|11.55|9.95|11.62|10.02|11.55|9.95|0
1659499500000|2022-08-03 04:05:00|11.56|9.96|11.51|9.91|11.58|9.98|11.48|9.88|0
1659499800000|2022-08-03 04:10:00|11.5|9.9|11.54|9.94|11.55|9.95|11.5|9.9|0
1659500100000|2022-08-03 04:15:00|11.55|9.95|11.52|9.92|11.56|9.96|11.52|9.92|0
1659500400000|2022-08-03 04:20:00|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1659500700000|2022-08-03 04:25:00|11.52|9.92|11.53|9.93|11.55|9.95|11.52|9.92|0
1659501000000|2022-08-03 04:30:00|11.52|9.92|11.54|9.94|11.56|9.96|11.52|9.92|0
1659501300000|2022-08-03 04:35:00|11.53|9.93|11.53|9.93|11.56|9.96|11.53|9.93|0
1659501600000|2022-08-03 04:40:00|11.54|9.94|11.52|9.92|11.54|9.94|11.52|9.92|0
1659501900000|2022-08-03 04:45:00|11.51|9.91|11.51|9.91|11.51|9.91|11.49|9.89|0
1659502200000|2022-08-03 04:50:00|11.5|9.9|11.54|9.94|11.56|9.96|11.5|9.9|0
1659502500000|2022-08-03 04:55:00|11.55|9.95|11.57|9.97|11.58|9.98|11.53|9.93|0
1659502800000|2022-08-03 05:00:00|11.56|9.96|11.55|9.95|11.56|9.96|11.53|9.93|0
1659503100000|2022-08-03 05:05:00|11.56|9.96|11.54|9.94|11.57|9.97|11.52|9.92|0
1659503400000|2022-08-03 05:10:00|11.55|9.95|11.5|9.9|11.55|9.95|11.5|9.9|0
1659503700000|2022-08-03 05:15:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1659504000000|2022-08-03 05:20:00|11.52|9.92|11.47|9.87|11.52|9.92|11.47|9.87|0
1659504300000|2022-08-03 05:25:00|11.46|9.86|11.48|9.88|11.48|9.88|11.42|9.82|0
1659504600000|2022-08-03 05:30:00|11.47|9.87|11.43|9.83|11.48|9.88|11.42|9.82|0
1659504900000|2022-08-03 05:35:00|11.44|9.84|11.43|9.83|11.46|9.86|11.43|9.83|0
1659505200000|2022-08-03 05:40:00|11.42|9.82|11.45|9.85|11.45|9.85|11.42|9.82|0
1659505500000|2022-08-03 05:45:00|11.46|9.86|11.47|9.87|11.49|9.89|11.45|9.85|0
1659505800000|2022-08-03 05:50:00|11.46|9.86|11.46|9.86|11.47|9.87|11.44|9.84|0
1659506100000|2022-08-03 05:55:00|11.47|9.87|11.47|9.87|11.48|9.88|11.45|9.85|0
1659506400000|2022-08-03 06:00:00|11.45|9.85|11.47|9.87|11.48|9.88|11.43|9.83|0
1659506700000|2022-08-03 06:05:00|11.46|9.86|11.42|9.82|11.48|9.88|11.39|9.79|0
1659507000000|2022-08-03 06:10:00|11.43|9.83|11.43|9.83|11.44|9.84|11.41|9.81|0
1659507300000|2022-08-03 06:15:00|11.42|9.82|11.43|9.83|11.44|9.84|11.41|9.81|0
1659507600000|2022-08-03 06:20:00|11.44|9.84|11.47|9.87|11.48|9.88|11.43|9.83|0
1659507900000|2022-08-03 06:25:00|11.46|9.86|11.47|9.87|11.48|9.88|11.44|9.84|0
1659508200000|2022-08-03 06:30:00|11.46|9.86|11.48|9.88|11.5|9.9|11.46|9.86|0
1659508500000|2022-08-03 06:35:00|11.49|9.89|11.48|9.88|11.5|9.9|11.45|9.85|0
1659508800000|2022-08-03 06:40:00|11.47|9.87|11.51|9.91|11.52|9.92|11.47|9.87|0
1659509100000|2022-08-03 06:45:00|11.49|9.89|11.61|10.01|11.77|10.17|11.49|9.89|0
1659509400000|2022-08-03 06:50:00|11.48|9.88|11.5|9.9|11.53|9.93|11.47|9.87|0
1659509700000|2022-08-03 06:55:00|11.49|9.89|11.49|9.89|11.5|9.9|11.48|9.88|0
1659510000000|2022-08-03 07:00:00|11.5|9.9|11.66|10.06|11.68|10.08|11.5|9.9|0
1659510300000|2022-08-03 07:05:00|11.55|10.15|11.49|10.09|11.58|10.18|11.47|10.07|0
1659510600000|2022-08-03 07:10:00|11.48|10.08|11.56|10.16|11.57|10.17|11.45|10.05|0
1659510900000|2022-08-03 07:15:00|11.57|10.17|11.44|10.04|11.59|10.19|11.43|10.03|0
1659511200000|2022-08-03 07:20:00|11.43|10.03|11.4|10|11.44|10.04|11.37|9.97|0
1659511500000|2022-08-03 07:25:00|11.41|10.01|11.39|9.99|11.43|10.03|11.37|9.97|0
1659511800000|2022-08-03 07:30:00|11.4|10|11.44|10.04|11.44|10.04|11.37|9.97|0
1659512100000|2022-08-03 07:35:00|11.45|10.05|11.44|10.04|11.45|10.05|11.41|10.01|0
1659512400000|2022-08-03 07:40:00|11.43|10.03|11.49|10.09|11.5|10.1|11.43|10.03|0
1659512700000|2022-08-03 07:45:00|11.5|10.1|11.56|10.16|11.57|10.17|11.49|10.09|0
1659513000000|2022-08-03 07:50:00|11.55|10.15|11.5|10.1|11.56|10.16|11.5|10.1|0
1659513300000|2022-08-03 07:55:00|11.51|10.11|11.51|10.11|11.56|10.16|11.49|10.09|0
1659513600000|2022-08-03 08:00:00|11.53|10.13|11.51|10.11|11.53|10.13|11.46|10.06|0
1659513900000|2022-08-03 08:05:00|11.52|10.12|11.58|10.18|11.6|10.2|11.52|10.12|0
1659514200000|2022-08-03 08:10:00|11.57|10.17|11.57|10.17|11.62|10.22|11.55|10.15|0
1659514500000|2022-08-03 08:15:00|11.56|10.16|11.54|10.14|11.56|10.16|11.53|10.13|0
1659514800000|2022-08-03 08:20:00|11.53|10.13|11.45|10.05|11.54|10.14|11.45|10.05|0
1659515100000|2022-08-03 08:25:00|11.46|10.06|11.44|10.04|11.46|10.06|11.42|10.02|0
1659515400000|2022-08-03 08:30:00|11.43|10.03|11.38|9.98|11.43|10.03|11.37|9.97|0
1659515700000|2022-08-03 08:35:00|11.39|9.99|11.41|10.01|11.43|10.03|11.39|9.99|0
1659516000000|2022-08-03 08:40:00|11.4|10|11.39|9.99|11.43|10.03|11.39|9.99|0
1659516300000|2022-08-03 08:45:00|11.38|9.98|11.4|10|11.41|10.01|11.38|9.98|0
1659516600000|2022-08-03 08:50:00|11.39|9.99|11.36|9.96|11.42|10.02|11.35|9.95|0
1659516900000|2022-08-03 08:55:00|11.37|9.97|11.39|9.99|11.39|9.99|11.34|9.94|0
1659517200000|2022-08-03 09:00:00|11.4|10|11.38|9.98|11.41|10.01|11.36|9.96|0
1659517500000|2022-08-03 09:05:00|11.37|9.97|11.35|9.95|11.39|9.99|11.34|9.94|0
1659517800000|2022-08-03 09:10:00|11.34|9.94|11.23|9.83|11.34|9.94|11.22|9.82|0
1659518100000|2022-08-03 09:15:00|11.24|9.84|11.36|9.96|11.36|9.96|11.14|9.74|0
1659518400000|2022-08-03 09:20:00|11.37|9.97|11.22|9.82|11.37|9.97|11.2|9.8|0
1659518700000|2022-08-03 09:25:00|11.21|9.81|11.23|9.83|11.25|9.85|11.21|9.81|0
1659519000000|2022-08-03 09:30:00|11.22|9.82|11.19|9.79|11.25|9.85|11.19|9.79|0
1659519300000|2022-08-03 09:35:00|11.2|9.8|11.22|9.82|11.22|9.82|11.19|9.79|0
1659519600000|2022-08-03 09:40:00|11.2|9.8|11.25|9.85|11.26|9.86|11.2|9.8|0
1659519900000|2022-08-03 09:45:00|11.26|9.86|11.28|9.88|11.29|9.89|11.26|9.86|0
1659520200000|2022-08-03 09:50:00|11.27|9.87|11.27|9.87|11.28|9.88|11.25|9.85|0
1659520500000|2022-08-03 09:55:00|11.28|9.88|11.28|9.88|11.29|9.89|11.27|9.87|0
1659520800000|2022-08-03 10:00:00|11.29|9.89|11.28|9.88|11.29|9.89|11.26|9.86|0
1659521100000|2022-08-03 10:05:00|11.29|9.89|11.27|9.87|11.3|9.9|11.26|9.86|0
1659521400000|2022-08-03 10:10:00|11.28|9.88|11.22|9.82|11.28|9.88|11.21|9.81|0
1659521700000|2022-08-03 10:15:00|11.23|9.83|11.3|9.9|11.31|9.91|11.22|9.82|0
1659522000000|2022-08-03 10:20:00|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1659522300000|2022-08-03 10:25:00|11.31|9.91|11.3|9.9|11.32|9.92|11.29|9.89|0
1659522600000|2022-08-03 10:30:00|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1659522900000|2022-08-03 10:35:00|11.3|9.9|11.29|9.89|11.31|9.91|11.26|9.86|0
1659523200000|2022-08-03 10:40:00|11.3|9.9|11.33|9.93|11.34|9.94|11.29|9.89|0
1659523500000|2022-08-03 10:45:00|11.32|9.92|11.3|9.9|11.34|9.94|11.29|9.89|0
1659523800000|2022-08-03 10:50:00|11.31|9.91|11.3|9.9|11.33|9.93|11.29|9.89|0
1659524100000|2022-08-03 10:55:00|11.27|9.87|11.28|9.88|11.33|9.93|11.27|9.87|0
1659524400000|2022-08-03 11:00:00|11.29|9.89|11.23|9.83|11.31|9.91|11.22|9.82|0
1659524700000|2022-08-03 11:05:00|11.22|9.82|11.16|9.76|11.22|9.82|11.16|9.76|0
1659525000000|2022-08-03 11:10:00|11.15|9.75|11.16|9.76|11.18|9.78|11.15|9.75|0
1659525300000|2022-08-03 11:15:00|11.15|9.75|11.17|9.77|11.18|9.78|11.15|9.75|0
1659525600000|2022-08-03 11:20:00|11.18|9.78|11.19|9.79|11.21|9.81|11.17|9.77|0
1659525900000|2022-08-03 11:25:00|11.2|9.8|11.13|9.73|11.2|9.8|11.12|9.72|0
1659526200000|2022-08-03 11:30:00|11.14|9.74|11.21|9.81|11.22|9.82|11.12|9.72|0
1659526500000|2022-08-03 11:35:00|11.22|9.82|11.25|9.85|11.26|9.86|11.2|9.8|0
1659526800000|2022-08-03 11:40:00|11.26|9.86|11.24|9.84|11.28|9.88|11.24|9.84|0
1659527100000|2022-08-03 11:45:00|11.23|9.83|11.21|9.81|11.26|9.86|11.21|9.81|0
1659527400000|2022-08-03 11:50:00|11.2|9.8|11.16|9.76|11.2|9.8|11.16|9.76|0
1659527700000|2022-08-03 11:55:00|11.15|9.75|11.17|9.77|11.18|9.78|11.15|9.75|0
1659528000000|2022-08-03 12:00:00|11.18|9.78|11.14|9.74|11.18|9.78|11.14|9.74|0
1659528300000|2022-08-03 12:05:00|11.15|9.75|11.19|9.79|11.21|9.81|11.15|9.75|0
1659528600000|2022-08-03 12:10:00|11.17|9.77|11.06|9.66|11.18|9.78|11.06|9.66|0
1659528900000|2022-08-03 12:15:00|11.05|9.65|11.03|9.63|11.07|9.67|11.03|9.63|0
1659529200000|2022-08-03 12:20:00|11.01|9.61|11.24|9.84|11.24|9.84|10.99|9.59|0
1659529500000|2022-08-03 12:25:00|11.23|9.83|11.23|9.83|11.25|9.85|11.21|9.81|0
1659529800000|2022-08-03 12:30:00|11.22|9.82|11.2|9.8|11.24|9.84|11.18|9.78|0
1659530100000|2022-08-03 12:35:00|11.19|9.79|10.92|9.52|11.2|9.8|10.86|9.46|0
1659530400000|2022-08-03 12:40:00|10.91|9.51|10.87|9.47|10.91|9.51|10.87|9.47|0
1659530700000|2022-08-03 12:45:00|10.86|9.46|10.86|9.46|10.9|9.5|10.83|9.43|0
1659531000000|2022-08-03 12:50:00|10.87|9.47|10.84|9.44|10.88|9.48|10.84|9.44|0
1659531300000|2022-08-03 12:55:00|10.85|9.45|10.87|9.47|10.87|9.47|10.79|9.39|0
1659531600000|2022-08-03 13:00:00|10.86|9.46|10.87|9.47|10.88|9.48|10.86|9.46|0
1659531900000|2022-08-03 13:05:00|10.88|9.48|10.92|9.52|10.94|9.54|10.85|9.45|0
1659532200000|2022-08-03 13:10:00|10.91|9.51|10.88|9.48|10.91|9.51|10.86|9.46|0
1659532500000|2022-08-03 13:15:00|10.87|9.47|10.94|9.54|10.94|9.54|10.87|9.47|0
1659532800000|2022-08-03 13:20:00|10.93|9.53|10.92|9.52|10.94|9.54|10.91|9.51|0
1659533100000|2022-08-03 13:25:00|10.93|9.53|10.95|9.55|10.95|9.55|10.91|9.51|0
1659533400000|2022-08-03 13:30:00|10.9|9.5|10.91|9.51|11|9.6|10.79|9.39|0
1659533700000|2022-08-03 13:35:00|10.89|9.49|10.7|9.3|10.89|9.49|10.63|9.23|0
1659534000000|2022-08-03 13:40:00|10.69|9.29|10.74|9.34|10.95|9.55|10.64|9.24|0
1659534300000|2022-08-03 13:45:00|10.73|9.33|10.68|9.28|10.86|9.46|10.67|9.27|0
1659534600000|2022-08-03 13:50:00|10.66|9.26|10.63|9.23|10.73|9.33|10.62|9.22|0
1659534900000|2022-08-03 13:55:00|10.62|9.22|10.59|9.19|10.65|9.25|10.57|9.17|0
1659535200000|2022-08-03 14:00:00|10.66|9.26|10.5|9.1|10.75|9.35|10.49|9.09|0
1659535500000|2022-08-03 14:05:00|10.49|9.09|10.46|9.06|10.49|9.09|10.41|9.01|0
1659535800000|2022-08-03 14:10:00|10.45|9.05|10.56|9.16|10.65|9.25|10.41|9.01|0
1659536100000|2022-08-03 14:15:00|10.54|9.14|10.83|9.43|10.86|9.46|10.52|9.12|0
1659536400000|2022-08-03 14:20:00|10.84|9.44|10.81|9.41|10.86|9.46|10.79|9.39|0
1659536700000|2022-08-03 14:25:00|10.8|9.4|10.66|9.26|10.83|9.43|10.63|9.23|0
1659537000000|2022-08-03 14:30:00|10.67|9.27|10.81|9.41|10.85|9.45|10.61|9.21|0
1659537300000|2022-08-03 14:35:00|10.8|9.4|10.85|9.45|10.98|9.58|10.79|9.39|0
1659537600000|2022-08-03 14:40:00|10.86|9.46|10.6|9.2|10.95|9.55|10.44|9.04|0
1659537900000|2022-08-03 14:45:00|10.59|9.19|10.46|9.06|10.61|9.21|10.44|9.04|0
1659538200000|2022-08-03 14:50:00|10.45|9.05|10.52|9.12|10.53|9.13|10.43|9.03|0
1659538500000|2022-08-03 14:55:00|10.5|9.1|10.09|8.69|10.51|9.11|10.07|8.67|0
1659538800000|2022-08-03 15:00:00|10.07|8.67|10.08|8.68|10.12|8.72|10|8.6|0
1659539100000|2022-08-03 15:05:00|10.07|8.67|9.99|8.59|10.08|8.68|9.99|8.59|0
1659539400000|2022-08-03 15:10:00|9.98|8.58|9.92|8.52|10.01|8.61|9.86|8.46|0
1659539700000|2022-08-03 15:15:00|9.93|8.53|10.01|8.61|10.01|8.61|9.87|8.47|0
1659540000000|2022-08-03 15:20:00|10|8.6|9.93|8.53|10.01|8.61|9.91|8.51|0
1659540300000|2022-08-03 15:25:00|9.92|8.52|9.9|8.5|9.94|8.54|9.84|8.44|0
1659540600000|2022-08-03 15:30:00|9.91|8.51|10.04|8.64|10.34|8.94|9.86|8.46|0
1659540900000|2022-08-03 15:35:00|10.03|8.63|9.93|8.53|10.03|8.63|9.93|8.53|0
1659541200000|2022-08-03 15:40:00|9.9|8.5|9.91|8.51|9.93|8.53|9.88|8.48|0
1659541500000|2022-08-03 15:45:00|9.9|8.5|9.91|8.51|9.92|8.52|9.85|8.45|0
1659541800000|2022-08-03 15:50:00|9.9|8.5|9.92|8.52|10|8.6|9.9|8.5|0
1659542100000|2022-08-03 15:55:00|9.91|8.51|9.84|8.44|9.92|8.52|9.82|8.42|0
1659542400000|2022-08-03 16:00:00|9.85|8.45|9.84|8.44|9.89|8.49|9.83|8.43|0
1659542700000|2022-08-03 16:05:00|9.85|8.45|9.89|8.49|9.9|8.5|9.82|8.42|0
1659543000000|2022-08-03 16:10:00|9.9|8.5|9.91|8.51|9.96|8.56|9.87|8.47|0
1659543300000|2022-08-03 16:15:00|9.9|8.5|9.9|8.5|9.98|8.58|9.9|8.5|0
1659543600000|2022-08-03 16:20:00|9.91|8.51|9.82|8.42|9.91|8.51|9.81|8.41|0
1659543900000|2022-08-03 16:25:00|9.83|8.43|9.88|8.48|9.88|8.48|9.82|8.42|0
1659544200000|2022-08-03 16:30:00|9.87|8.47|9.74|8.34|9.88|8.48|9.74|8.34|0
1659544500000|2022-08-03 16:35:00|9.73|8.33|9.72|8.32|9.76|8.36|9.68|8.28|0
1659544800000|2022-08-03 16:40:00|9.73|8.33|9.85|8.45|10.12|8.72|9.7|8.3|0
1659545100000|2022-08-03 16:45:00|9.86|8.46|9.75|8.35|9.86|8.46|9.75|8.35|0
1659545400000|2022-08-03 16:50:00|9.74|8.34|9.78|8.38|9.79|8.39|9.73|8.33|0
1659545700000|2022-08-03 16:55:00|9.77|8.37|9.8|8.4|9.8|8.4|9.75|8.35|0
1659546000000|2022-08-03 17:00:00|9.79|8.39|9.71|8.31|9.79|8.39|9.71|8.31|0
1659546300000|2022-08-03 17:05:00|9.7|8.3|9.73|8.33|9.76|8.36|9.7|8.3|0
1659546600000|2022-08-03 17:10:00|9.72|8.32|9.77|8.37|9.79|8.39|9.72|8.32|0
1659546900000|2022-08-03 17:15:00|9.76|8.36|9.8|8.4|9.8|8.4|9.75|8.35|0
1659547200000|2022-08-03 17:20:00|9.81|8.41|9.79|8.39|9.86|8.46|9.77|8.37|0
1659547500000|2022-08-03 17:25:00|9.78|8.38|9.73|8.33|9.8|8.4|9.72|8.32|0
1659547800000|2022-08-03 17:30:00|9.72|8.32|9.71|8.31|9.75|8.35|9.7|8.3|0
1659548100000|2022-08-03 17:35:00|9.72|8.32|9.78|8.38|9.8|8.4|9.71|8.31|0
1659548400000|2022-08-03 17:40:00|9.79|8.39|9.75|8.35|9.83|8.43|9.74|8.34|0
1659548700000|2022-08-03 17:45:00|9.76|8.36|9.73|8.33|9.82|8.42|9.73|8.33|0
1659549000000|2022-08-03 17:50:00|9.74|8.34|9.69|8.29|9.74|8.34|9.69|8.29|0
1659549300000|2022-08-03 17:55:00|9.7|8.3|9.73|8.33|9.77|8.37|9.69|8.29|0
1659549600000|2022-08-03 18:00:00|9.74|8.34|9.72|8.32|9.79|8.39|9.7|8.3|0
1659549900000|2022-08-03 18:05:00|9.71|8.31|9.71|8.31|9.75|8.35|9.7|8.3|0
1659550200000|2022-08-03 18:10:00|9.7|8.3|9.69|8.29|9.74|8.34|9.67|8.27|0
1659550500000|2022-08-03 18:15:00|9.68|8.28|9.64|8.24|9.71|8.31|9.64|8.24|0
1659550800000|2022-08-03 18:20:00|9.63|8.23|9.62|8.22|9.65|8.25|9.61|8.21|0
1659551100000|2022-08-03 18:25:00|9.61|8.21|9.66|8.26|9.67|8.27|9.61|8.21|0
1659551400000|2022-08-03 18:30:00|9.65|8.25|9.66|8.26|9.68|8.28|9.62|8.22|0
1659551700000|2022-08-03 18:35:00|9.65|8.25|9.69|8.29|9.69|8.29|9.63|8.23|0
1659552000000|2022-08-03 18:40:00|9.68|8.28|9.71|8.31|9.77|8.37|9.66|8.26|0
1659552300000|2022-08-03 18:45:00|9.72|8.32|9.67|8.27|9.75|8.35|9.65|8.25|0
1659552600000|2022-08-03 18:50:00|9.68|8.28|9.65|8.25|9.71|8.31|9.63|8.23|0
1659552900000|2022-08-03 18:55:00|9.64|8.24|9.67|8.27|9.68|8.28|9.62|8.22|0
1659553200000|2022-08-03 19:00:00|9.68|8.28|9.61|8.21|9.71|8.31|9.6|8.2|0
1659553500000|2022-08-03 19:05:00|9.6|8.2|9.64|8.24|9.65|8.25|9.57|8.17|0
1659553800000|2022-08-03 19:10:00|9.65|8.25|9.67|8.27|9.71|8.31|9.64|8.24|0
1659554100000|2022-08-03 19:15:00|9.68|8.28|9.66|8.26|9.72|8.32|9.64|8.24|0
1659554400000|2022-08-03 19:20:00|9.67|8.27|9.66|8.26|9.68|8.28|9.64|8.24|0
1659554700000|2022-08-03 19:25:00|9.67|8.27|9.67|8.27|9.7|8.3|9.66|8.26|0
1659555000000|2022-08-03 19:30:00|9.68|8.28|9.62|8.22|9.69|8.29|9.62|8.22|0
1659555300000|2022-08-03 19:35:00|9.63|8.23|9.61|8.21|9.64|8.24|9.59|8.19|0
1659555600000|2022-08-03 19:40:00|9.62|8.22|9.52|8.12|9.63|8.23|9.51|8.11|0
1659555900000|2022-08-03 19:45:00|9.54|8.14|9.66|8.26|9.88|8.48|9.53|8.13|0
1659556200000|2022-08-03 19:50:00|9.63|8.23|9.65|8.25|9.67|8.27|9.6|8.2|0
1659556500000|2022-08-03 19:55:00|9.66|8.26|9.85|8.45|9.87|8.47|9.66|8.26|0
1659556800000|2022-08-03 20:00:00|9.82|8.42|9.88|8.48|9.91|8.51|9.82|8.42|0
1659557100000|2022-08-03 20:05:00|9.89|8.49|9.6|8.2|9.91|8.51|9.59|8.19|0
1659557400000|2022-08-03 20:10:00|9.59|8.19|9.58|8.18|9.59|8.19|9.56|8.16|0
1659557700000|2022-08-03 20:15:00|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1659558000000|2022-08-03 20:20:00|9.7|8.1|9.73|8.13|9.73|8.13|9.7|8.1|0
1659558300000|2022-08-03 20:25:00|9.74|8.14|9.71|8.11|9.74|8.14|9.71|8.11|0
1659558600000|2022-08-03 20:30:00|9.7|8.1|9.71|8.11|9.71|8.11|9.68|8.08|0
1659558900000|2022-08-03 20:35:00|9.7|8.1|9.69|8.09|9.71|8.11|9.68|8.08|0
1659559200000|2022-08-03 20:40:00|9.68|8.08|9.67|8.07|9.69|8.09|9.66|8.06|0
1659559500000|2022-08-03 20:45:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1659559800000|2022-08-03 20:50:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1659560100000|2022-08-03 20:55:00|9.69|8.09|9.7|8.1|9.7|8.1|9.68|8.08|0
1659560400000|2022-08-03 21:00:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1659560700000|2022-08-03 21:05:00|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1659561300000|2022-08-03 21:15:00|9.7|8.1|9.7|8.1|9.7|8.1|9.69|8.09|0
1659561600000|2022-08-03 21:20:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1659561900000|2022-08-03 21:25:00|9.68|8.08|9.68|8.08|9.69|8.09|9.68|8.08|0
1659562200000|2022-08-03 21:30:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1659562800000|2022-08-03 21:40:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1659563100000|2022-08-03 21:45:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1659563400000|2022-08-03 21:50:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1659563700000|2022-08-03 21:55:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1659564000000|2022-08-03 22:00:00|9.69|8.09|9.73|8.13|9.74|8.14|9.69|8.09|0
1659564300000|2022-08-03 22:05:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1659564600000|2022-08-03 22:10:00|9.7|8.1|9.69|8.09|9.72|8.12|9.69|8.09|0
1659564900000|2022-08-03 22:15:00|9.68|8.08|9.69|8.09|9.7|8.1|9.68|8.08|0
1659565200000|2022-08-03 22:20:00|9.68|8.08|9.67|8.07|9.69|8.09|9.67|8.07|0
1659565500000|2022-08-03 22:25:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1659565800000|2022-08-03 22:30:00|9.67|8.07|9.7|8.1|9.7|8.1|9.67|8.07|0
1659566100000|2022-08-03 22:35:00|9.69|8.09|9.72|8.12|9.72|8.12|9.68|8.08|0
1659566400000|2022-08-03 22:40:00|9.71|8.11|9.71|8.11|9.73|8.13|9.7|8.1|0
1659566700000|2022-08-03 22:45:00|9.7|8.1|9.66|8.06|9.71|8.11|9.66|8.06|0
1659567000000|2022-08-03 22:50:00|9.65|8.05|9.68|8.08|9.69|8.09|9.65|8.05|0
1659567300000|2022-08-03 22:55:00|9.67|8.07|9.66|8.06|9.67|8.07|9.65|8.05|0
1659567600000|2022-08-03 23:00:00|9.67|8.07|9.67|8.07|9.7|8.1|9.67|8.07|0
1659567900000|2022-08-03 23:05:00|9.68|8.08|9.68|8.08|9.7|8.1|9.68|8.08|0
1659568200000|2022-08-03 23:10:00|9.69|8.09|9.68|8.08|9.69|8.09|9.67|8.07|0
1659568500000|2022-08-03 23:15:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1659568800000|2022-08-03 23:20:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1659569100000|2022-08-03 23:25:00|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1659569400000|2022-08-03 23:30:00|9.68|8.08|9.69|8.09|9.69|8.09|9.67|8.07|0
1659569700000|2022-08-03 23:35:00|9.68|8.08|9.7|8.1|9.7|8.1|9.67|8.07|0
1659570000000|2022-08-03 23:40:00|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1659570300000|2022-08-03 23:45:00|9.7|8.1|9.68|8.08|9.71|8.11|9.67|8.07|0
1659570600000|2022-08-03 23:50:00|9.67|8.07|9.68|8.08|9.69|8.09|9.67|8.07|0
1659570900000|2022-08-03 23:55:00|9.69|8.09|9.71|8.11|9.71|8.11|9.67|8.07|0
1659571200000|2022-08-04 00:00:00|9.72|8.12|9.74|8.14|9.75|8.15|9.72|8.12|0
1659571500000|2022-08-04 00:05:00|9.73|8.13|9.72|8.12|9.74|8.14|9.72|8.12|0
1659571800000|2022-08-04 00:10:00|9.71|8.11|9.7|8.1|9.72|8.12|9.68|8.08|0
1659572100000|2022-08-04 00:15:00|9.69|8.09|9.67|8.07|9.7|8.1|9.66|8.06|0
1659572400000|2022-08-04 00:20:00|9.66|8.06|9.64|8.04|9.66|8.06|9.61|8.01|0
1659572700000|2022-08-04 00:25:00|9.63|8.03|9.6|8|9.64|8.04|9.59|7.99|0
1659573000000|2022-08-04 00:30:00|9.61|8.01|9.6|8|9.61|8.01|9.57|7.97|0
1659573300000|2022-08-04 00:35:00|9.59|7.99|9.62|8.02|9.63|8.03|9.59|7.99|0
1659573600000|2022-08-04 00:40:00|9.63|8.03|9.62|8.02|9.63|8.03|9.57|7.97|0
1659573900000|2022-08-04 00:45:00|9.63|8.03|9.6|8|9.63|8.03|9.59|7.99|0
1659574200000|2022-08-04 00:50:00|9.59|7.99|9.59|7.99|9.61|8.01|9.59|7.99|0
1659574500000|2022-08-04 00:55:00|9.58|7.98|9.56|7.96|9.58|7.98|9.56|7.96|0
1659574800000|2022-08-04 01:00:00|9.57|7.97|9.72|8.12|9.73|8.13|9.56|7.96|0
1659575100000|2022-08-04 01:05:00|9.73|8.13|9.71|8.11|9.73|8.13|9.7|8.1|0
1659575400000|2022-08-04 01:10:00|9.72|8.12|10.15|8.55|10.16|8.56|9.71|8.11|0
1659575700000|2022-08-04 01:15:00|10.14|8.54|10.11|8.51|10.14|8.54|10.1|8.5|0
1659576000000|2022-08-04 01:20:00|10.1|8.5|10.1|8.5|10.11|8.51|10.07|8.47|0
1659576300000|2022-08-04 01:25:00|10.09|8.49|10.09|8.49|10.11|8.51|10.08|8.48|0
1659576600000|2022-08-04 01:30:00|10.1|8.5|10.07|8.47|10.11|8.51|10.06|8.46|0
1659576900000|2022-08-04 01:35:00|10.08|8.48|10.05|8.45|10.08|8.48|10.04|8.44|0
1659577200000|2022-08-04 01:40:00|10.04|8.44|10.07|8.47|10.08|8.48|10.04|8.44|0
1659577500000|2022-08-04 01:45:00|10.08|8.48|10.09|8.49|10.1|8.5|10.06|8.46|0
1659577800000|2022-08-04 01:50:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1659578100000|2022-08-04 01:55:00|10.1|8.5|10.11|8.51|10.12|8.52|10.1|8.5|0
1659578400000|2022-08-04 02:00:00|10.12|8.52|10.09|8.49|10.12|8.52|10.08|8.48|0
1659578700000|2022-08-04 02:05:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1659579000000|2022-08-04 02:10:00|10.1|8.5|10.14|8.54|10.15|8.55|10.1|8.5|0
1659579300000|2022-08-04 02:15:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1659579600000|2022-08-04 02:20:00|10.13|8.53|10.16|8.56|10.16|8.56|10.13|8.53|0
1659579900000|2022-08-04 02:25:00|10.15|8.55|10.17|8.57|10.19|8.59|10.15|8.55|0
1659580200000|2022-08-04 02:30:00|10.16|8.56|10.17|8.57|10.19|8.59|10.16|8.56|0
1659580500000|2022-08-04 02:35:00|10.18|8.58|10.21|8.61|10.22|8.62|10.17|8.57|0
1659580800000|2022-08-04 02:40:00|10.22|8.62|10.19|8.59|10.22|8.62|10.19|8.59|0
1659581100000|2022-08-04 02:45:00|10.18|8.58|10.16|8.56|10.19|8.59|10.16|8.56|0
1659581400000|2022-08-04 02:50:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1659581700000|2022-08-04 02:55:00|10.18|8.58|10.13|8.53|10.18|8.58|10.12|8.52|0
1659582000000|2022-08-04 03:00:00|10.12|8.52|10.15|8.55|10.16|8.56|10.12|8.52|0
1659582300000|2022-08-04 03:05:00|10.16|8.56|10.13|8.53|10.16|8.56|10.13|8.53|0
1659582600000|2022-08-04 03:10:00|10.12|8.52|10.13|8.53|10.15|8.55|10.12|8.52|0
1659582900000|2022-08-04 03:15:00|10.14|8.54|10.13|8.53|10.14|8.54|10.12|8.52|0
1659583200000|2022-08-04 03:20:00|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1659583500000|2022-08-04 03:25:00|10.14|8.54|10.16|8.56|10.17|8.57|10.14|8.54|0
1659583800000|2022-08-04 03:30:00|10.15|8.55|10.16|8.56|10.19|8.59|10.15|8.55|0
1659584100000|2022-08-04 03:35:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1659584400000|2022-08-04 03:40:00|10.18|8.58|10.2|8.6|10.2|8.6|10.16|8.56|0
1659584700000|2022-08-04 03:45:00|10.21|8.61|10.24|8.64|10.24|8.64|10.21|8.61|0
1659585000000|2022-08-04 03:50:00|10.23|8.63|10.2|8.6|10.24|8.64|10.2|8.6|0
1659585300000|2022-08-04 03:55:00|10.21|8.61|10.19|8.59|10.21|8.61|10.19|8.59|0
1659585600000|2022-08-04 04:00:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1659585900000|2022-08-04 04:05:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1659586200000|2022-08-04 04:10:00|10.18|8.58|10.17|8.57|10.18|8.58|10.15|8.55|0
1659586500000|2022-08-04 04:15:00|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1659586800000|2022-08-04 04:20:00|10.18|8.58|10.19|8.59|10.19|8.59|10.17|8.57|0
1659587100000|2022-08-04 04:25:00|10.18|8.58|10.18|8.58|10.2|8.6|10.18|8.58|0
1659587400000|2022-08-04 04:30:00|10.17|8.57|10.15|8.55|10.18|8.58|10.15|8.55|0
1659587700000|2022-08-04 04:35:00|10.16|8.56|10.16|8.56|10.16|8.56|10.14|8.54|0
1659588300000|2022-08-04 04:45:00|10.15|8.55|10.15|8.55|10.16|8.56|10.15|8.55|0
1659588600000|2022-08-04 04:50:00|10.14|8.54|10.16|8.56|10.16|8.56|10.13|8.53|0
1659588900000|2022-08-04 04:55:00|10.15|8.55|10.16|8.56|10.17|8.57|10.15|8.55|0
1659589200000|2022-08-04 05:00:00|10.15|8.55|10.16|8.56|10.16|8.56|10.13|8.53|0
1659589500000|2022-08-04 05:05:00|10.17|8.57|10.2|8.6|10.2|8.6|10.16|8.56|0
1659589800000|2022-08-04 05:10:00|10.19|8.59|10.2|8.6|10.21|8.61|10.17|8.57|0
1659590100000|2022-08-04 05:15:00|10.19|8.59|10.16|8.56|10.19|8.59|10.15|8.55|0
1659590400000|2022-08-04 05:20:00|10.17|8.57|10.14|8.54|10.17|8.57|10.14|8.54|0
1659590700000|2022-08-04 05:25:00|10.13|8.53|10.15|8.55|10.16|8.56|10.13|8.53|0
1659591000000|2022-08-04 05:30:00|10.16|8.56|10.13|8.53|10.18|8.58|10.12|8.52|0
1659591300000|2022-08-04 05:35:00|10.12|8.52|10.15|8.55|10.15|8.55|10.11|8.51|0
1659591600000|2022-08-04 05:40:00|10.14|8.54|10.15|8.55|10.15|8.55|10.12|8.52|0
1659591900000|2022-08-04 05:45:00|10.16|8.56|10.18|8.58|10.18|8.58|10.16|8.56|0
1659592200000|2022-08-04 05:50:00|10.17|8.57|10.15|8.55|10.17|8.57|10.14|8.54|0
1659592500000|2022-08-04 05:55:00|10.14|8.54|10.19|8.59|10.2|8.6|10.13|8.53|0
1659592800000|2022-08-04 06:00:00|10.18|8.58|10.18|8.58|10.22|8.62|10.17|8.57|0
1659593100000|2022-08-04 06:05:00|10.19|8.59|10.17|8.57|10.19|8.59|10.14|8.54|0
1659593400000|2022-08-04 06:10:00|10.16|8.56|10.17|8.57|10.2|8.6|10.16|8.56|0
1659593700000|2022-08-04 06:15:00|10.18|8.58|10.19|8.59|10.2|8.6|10.18|8.58|0
1659594000000|2022-08-04 06:20:00|10.18|8.58|10.18|8.58|10.19|8.59|10.17|8.57|0
1659594300000|2022-08-04 06:25:00|10.17|8.57|10.17|8.57|10.18|8.58|10.15|8.55|0
1659594600000|2022-08-04 06:30:00|10.18|8.58|10.14|8.54|10.2|8.6|10.14|8.54|0
1659594900000|2022-08-04 06:35:00|10.15|8.55|10.16|8.56|10.18|8.58|10.14|8.54|0
1659595200000|2022-08-04 06:40:00|10.17|8.57|10.16|8.56|10.18|8.58|10.15|8.55|0
1659595500000|2022-08-04 06:45:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1659595800000|2022-08-04 06:50:00|10.18|8.58|10.19|8.59|10.2|8.6|10.17|8.57|0
1659596100000|2022-08-04 06:55:00|10.18|8.58|10.2|8.6|10.21|8.61|10.17|8.57|0
1659596400000|2022-08-04 07:00:00|10.19|8.59|10.16|8.56|10.22|8.62|10.15|8.55|0
1659596700000|2022-08-04 07:05:00|10.06|8.66|9.99|8.59|10.07|8.67|9.97|8.57|0
1659597000000|2022-08-04 07:10:00|10|8.6|10.01|8.61|10.05|8.65|10|8.6|0
1659597300000|2022-08-04 07:15:00|10|8.6|9.98|8.58|10.03|8.63|9.97|8.57|0
1659597600000|2022-08-04 07:20:00|9.99|8.59|9.96|8.56|10.01|8.61|9.95|8.55|0
1659597900000|2022-08-04 07:25:00|9.95|8.55|9.93|8.53|9.96|8.56|9.93|8.53|0
1659598200000|2022-08-04 07:30:00|9.92|8.52|9.94|8.54|9.95|8.55|9.9|8.5|0
1659598500000|2022-08-04 07:35:00|9.95|8.55|9.97|8.57|9.97|8.57|9.92|8.52|0
1659598800000|2022-08-04 07:40:00|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1659599100000|2022-08-04 07:45:00|9.99|8.59|9.98|8.58|10|8.6|9.97|8.57|0
1659599400000|2022-08-04 07:50:00|9.97|8.57|9.99|8.59|9.99|8.59|9.95|8.55|0
1659599700000|2022-08-04 07:55:00|9.98|8.58|9.97|8.57|10|8.6|9.95|8.55|0
1659600000000|2022-08-04 08:00:00|9.98|8.58|10.03|8.63|10.05|8.65|9.97|8.57|0
1659600300000|2022-08-04 08:05:00|10.02|8.62|10.01|8.61|10.04|8.64|10.01|8.61|0
1659600600000|2022-08-04 08:10:00|10.02|8.62|10|8.6|10.03|8.63|10|8.6|0
1659600900000|2022-08-04 08:15:00|9.99|8.59|9.94|8.54|9.99|8.59|9.94|8.54|0
1659601200000|2022-08-04 08:20:00|9.95|8.55|9.96|8.56|9.98|8.58|9.94|8.54|0
1659601500000|2022-08-04 08:25:00|9.97|8.57|9.99|8.59|10|8.6|9.97|8.57|0
1659601800000|2022-08-04 08:30:00|10|8.6|10|8.6|10.01|8.61|9.98|8.58|0
1659602100000|2022-08-04 08:35:00|9.99|8.59|10.01|8.61|10.02|8.62|9.99|8.59|0
1659602400000|2022-08-04 08:40:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1659602700000|2022-08-04 08:45:00|10.03|8.63|10.02|8.62|10.03|8.63|10.01|8.61|0
1659603000000|2022-08-04 08:50:00|10.03|8.63|10.01|8.61|10.04|8.64|10.01|8.61|0
1659603300000|2022-08-04 08:55:00|10.03|8.63|10.03|8.63|10.04|8.64|10.01|8.61|0
1659603600000|2022-08-04 09:00:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1659603900000|2022-08-04 09:05:00|10.03|8.63|10.03|8.63|10.07|8.67|10.02|8.62|0
1659604200000|2022-08-04 09:10:00|10.02|8.62|9.99|8.59|10.03|8.63|9.98|8.58|0
1659604500000|2022-08-04 09:15:00|9.98|8.58|9.97|8.57|9.99|8.59|9.95|8.55|0
1659604800000|2022-08-04 09:20:00|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1659605100000|2022-08-04 09:25:00|9.92|8.52|9.86|8.46|9.92|8.52|9.85|8.45|0
1659605400000|2022-08-04 09:30:00|9.85|8.45|9.91|8.51|9.91|8.51|9.85|8.45|0
1659605700000|2022-08-04 09:35:00|9.92|8.52|9.89|8.49|9.92|8.52|9.88|8.48|0
1659606000000|2022-08-04 09:40:00|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1659606300000|2022-08-04 09:45:00|9.89|8.49|9.8|8.4|9.9|8.5|9.8|8.4|0
1659606600000|2022-08-04 09:50:00|9.79|8.39|9.82|8.42|9.83|8.43|9.78|8.38|0
1659606900000|2022-08-04 09:55:00|9.84|8.44|9.82|8.42|9.84|8.44|9.8|8.4|0
1659607200000|2022-08-04 10:00:00|9.83|8.43|9.73|8.33|9.83|8.43|9.73|8.33|0
1659607500000|2022-08-04 10:05:00|9.74|8.34|9.75|8.35|9.75|8.35|9.71|8.31|0
1659607800000|2022-08-04 10:10:00|9.74|8.34|9.71|8.31|9.76|8.36|9.71|8.31|0
1659608100000|2022-08-04 10:15:00|9.7|8.3|9.68|8.28|9.71|8.31|9.67|8.27|0
1659608400000|2022-08-04 10:20:00|9.67|8.27|9.69|8.29|9.7|8.3|9.67|8.27|0
1659608700000|2022-08-04 10:25:00|9.68|8.28|10.04|8.64|10.05|8.65|9.68|8.28|0
1659609000000|2022-08-04 10:30:00|10.05|8.65|9.99|8.59|10.06|8.66|9.98|8.58|0
1659609300000|2022-08-04 10:35:00|9.98|8.58|9.95|8.55|10.01|8.61|9.95|8.55|0
1659609600000|2022-08-04 10:40:00|9.96|8.56|10.02|8.62|10.02|8.62|9.95|8.55|0
1659609900000|2022-08-04 10:45:00|10.01|8.61|10.02|8.62|10.03|8.63|10|8.6|0
1659610200000|2022-08-04 10:50:00|10.03|8.63|10.05|8.65|10.06|8.66|10.02|8.62|0
1659610500000|2022-08-04 10:55:00|10.06|8.66|10.06|8.66|10.07|8.67|10.04|8.64|0
1659610800000|2022-08-04 11:00:00|10.07|8.67|10.06|8.66|10.11|8.71|10.04|8.64|0
1659611100000|2022-08-04 11:05:00|10.05|8.65|10.1|8.7|10.11|8.71|10.03|8.63|0
1659611400000|2022-08-04 11:10:00|10.09|8.69|10.13|8.73|10.14|8.74|10.09|8.69|0
1659611700000|2022-08-04 11:15:00|10.12|8.72|10.13|8.73|10.14|8.74|10.1|8.7|0
1659612000000|2022-08-04 11:20:00|10.14|8.74|10.17|8.77|10.17|8.77|10.13|8.73|0
1659612300000|2022-08-04 11:25:00|10.18|8.78|10.17|8.77|10.18|8.78|10.14|8.74|0
1659612600000|2022-08-04 11:30:00|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1659612900000|2022-08-04 11:35:00|10.14|8.74|10.12|8.72|10.16|8.76|10.12|8.72|0
1659613200000|2022-08-04 11:40:00|10.13|8.73|10.15|8.75|10.15|8.75|10.11|8.71|0
1659613500000|2022-08-04 11:45:00|10.16|8.76|10.17|8.77|10.2|8.8|10.16|8.76|0
1659613800000|2022-08-04 11:50:00|10.16|8.76|9.89|8.49|10.21|8.81|9.88|8.48|0
1659614100000|2022-08-04 11:55:00|9.9|8.5|9.94|8.54|9.95|8.55|9.87|8.47|0
1659614400000|2022-08-04 12:00:00|9.95|8.55|9.89|8.49|9.96|8.56|9.87|8.47|0
1659614700000|2022-08-04 12:05:00|9.88|8.48|9.9|8.5|9.9|8.5|9.86|8.46|0
1659615000000|2022-08-04 12:10:00|9.91|8.51|9.94|8.54|9.94|8.54|9.89|8.49|0
1659615300000|2022-08-04 12:15:00|9.95|8.55|9.9|8.5|9.95|8.55|9.89|8.49|0
1659615600000|2022-08-04 12:20:00|9.89|8.49|9.87|8.47|9.91|8.51|9.86|8.46|0
1659615900000|2022-08-04 12:25:00|9.88|8.48|9.86|8.46|9.89|8.49|9.85|8.45|0
1659616200000|2022-08-04 12:30:00|9.87|8.47|9.82|8.42|9.91|8.51|9.81|8.41|0
1659616500000|2022-08-04 12:35:00|9.81|8.41|9.78|8.38|9.84|8.44|9.78|8.38|0
1659616800000|2022-08-04 12:40:00|9.79|8.39|9.89|8.49|9.9|8.5|9.78|8.38|0
1659617100000|2022-08-04 12:45:00|9.88|8.48|9.89|8.49|9.94|8.54|9.87|8.47|0
1659617400000|2022-08-04 12:50:00|9.9|8.5|9.84|8.44|9.91|8.51|9.82|8.42|0
1659617700000|2022-08-04 12:55:00|9.85|8.45|9.86|8.46|9.87|8.47|9.84|8.44|0
1659618000000|2022-08-04 13:00:00|9.87|8.47|10|8.6|10.01|8.61|9.86|8.46|0
1659618300000|2022-08-04 13:05:00|10.01|8.61|9.97|8.57|10.04|8.64|9.85|8.45|0
1659618600000|2022-08-04 13:10:00|9.98|8.58|9.96|8.56|9.98|8.58|9.93|8.53|0
1659618900000|2022-08-04 13:15:00|9.95|8.55|10.06|8.66|10.07|8.67|9.93|8.53|0
1659619200000|2022-08-04 13:20:00|10.05|8.65|10.02|8.62|10.08|8.68|10.02|8.62|0
1659619500000|2022-08-04 13:25:00|10.03|8.63|10.02|8.62|10.08|8.68|10.01|8.61|0
1659619800000|2022-08-04 13:30:00|10.01|8.61|10.12|8.72|10.14|8.74|9.99|8.59|0
1659620100000|2022-08-04 13:35:00|10.14|8.74|10.18|8.78|10.2|8.8|10.03|8.63|0
1659620400000|2022-08-04 13:40:00|10.19|8.79|9.93|8.53|10.19|8.79|9.91|8.51|0
1659620700000|2022-08-04 13:45:00|9.92|8.52|9.96|8.56|9.99|8.59|9.87|8.47|0
1659621000000|2022-08-04 13:50:00|9.98|8.58|9.94|8.54|10.1|8.7|9.93|8.53|0
1659621300000|2022-08-04 13:55:00|9.95|8.55|10.2|8.8|10.2|8.8|9.91|8.51|0
1659621600000|2022-08-04 14:00:00|10.19|8.79|10.11|8.71|10.23|8.83|10.1|8.7|0
1659621900000|2022-08-04 14:05:00|10.12|8.72|10.17|8.77|10.2|8.8|10.07|8.67|0
1659622200000|2022-08-04 14:10:00|10.16|8.76|10.25|8.85|10.26|8.86|10.14|8.74|0
1659622500000|2022-08-04 14:15:00|10.24|8.84|10.35|8.95|10.45|9.05|10.19|8.79|0
1659622800000|2022-08-04 14:20:00|10.36|8.96|10.35|8.95|10.42|9.02|10.29|8.89|0
1659623100000|2022-08-04 14:25:00|10.36|8.96|10.38|8.98|10.41|9.01|10.28|8.88|0
1659623400000|2022-08-04 14:30:00|10.39|8.99|10.5|9.1|10.52|9.12|10.34|8.94|0
1659623700000|2022-08-04 14:35:00|10.51|9.11|10.58|9.18|10.61|9.21|10.51|9.11|0
1659624000000|2022-08-04 14:40:00|10.57|9.17|10.39|8.99|10.62|9.22|10.23|8.83|0
1659624300000|2022-08-04 14:45:00|10.41|9.01|10.22|8.82|10.41|9.01|10.2|8.8|0
1659624600000|2022-08-04 14:50:00|10.23|8.83|10.17|8.77|10.25|8.85|10.16|8.76|0
1659624900000|2022-08-04 14:55:00|10.16|8.76|10.14|8.74|10.17|8.77|10.08|8.68|0
1659625200000|2022-08-04 15:00:00|10.13|8.73|10.18|8.78|10.19|8.79|10.08|8.68|0
1659625500000|2022-08-04 15:05:00|10.19|8.79|10.16|8.76|10.19|8.79|10.09|8.69|0
1659625800000|2022-08-04 15:10:00|10.17|8.77|10.3|8.9|10.3|8.9|10.13|8.73|0
1659626100000|2022-08-04 15:15:00|10.32|8.92|10.22|8.82|10.35|8.95|10.19|8.79|0
1659626400000|2022-08-04 15:20:00|10.21|8.81|10.37|8.97|10.38|8.98|10.12|8.72|0
1659626700000|2022-08-04 15:25:00|10.36|8.96|10.25|8.85|10.37|8.97|10.19|8.79|0
1659627000000|2022-08-04 15:30:00|10.26|8.86|10.21|8.81|10.26|8.86|10.16|8.76|0
1659627300000|2022-08-04 15:35:00|10.19|8.79|10.37|8.97|10.37|8.97|10.18|8.78|0
1659627600000|2022-08-04 15:40:00|10.33|8.93|10.27|8.87|10.37|8.97|10.24|8.84|0
1659627900000|2022-08-04 15:45:00|10.26|8.86|10.15|8.75|10.26|8.86|10.12|8.72|0
1659628200000|2022-08-04 15:50:00|10.16|8.76|10.06|8.66|10.16|8.76|10.04|8.64|0
1659628500000|2022-08-04 15:55:00|10.05|8.65|10.05|8.65|10.09|8.69|10.02|8.62|0
1659628800000|2022-08-04 16:00:00|10.06|8.66|10.13|8.73|10.13|8.73|10.02|8.62|0
1659629100000|2022-08-04 16:05:00|10.11|8.71|10.08|8.68|10.14|8.74|10.07|8.67|0
1659629400000|2022-08-04 16:10:00|10.06|8.66|10.05|8.65|10.09|8.69|9.98|8.58|0
1659629700000|2022-08-04 16:15:00|10.06|8.66|10.06|8.66|10.12|8.72|10.04|8.64|0
1659630000000|2022-08-04 16:20:00|10.07|8.67|10.01|8.61|10.09|8.69|10.01|8.61|0
1659630300000|2022-08-04 16:25:00|10.02|8.62|9.99|8.59|10.03|8.63|9.98|8.58|0
1659630600000|2022-08-04 16:30:00|10|8.6|10.01|8.61|10.07|8.67|9.99|8.59|0
1659630900000|2022-08-04 16:35:00|10.02|8.62|10.06|8.66|10.09|8.69|10.01|8.61|0
1659631200000|2022-08-04 16:40:00|10.07|8.67|10.1|8.7|10.15|8.75|10.04|8.64|0
1659631500000|2022-08-04 16:45:00|10.09|8.69|10.29|8.89|10.3|8.9|10.09|8.69|0
1659631800000|2022-08-04 16:50:00|10.3|8.9|10.25|8.85|10.3|8.9|10.23|8.83|0
1659632100000|2022-08-04 16:55:00|10.24|8.84|10.28|8.88|10.29|8.89|10.24|8.84|0
1659632400000|2022-08-04 17:00:00|10.27|8.87|10.25|8.85|10.27|8.87|10.19|8.79|0
1659632700000|2022-08-04 17:05:00|10.26|8.86|10.18|8.78|10.28|8.88|10.17|8.77|0
1659633000000|2022-08-04 17:10:00|10.19|8.79|10.13|8.73|10.21|8.81|10.11|8.71|0
1659633300000|2022-08-04 17:15:00|10.12|8.72|10.11|8.71|10.14|8.74|10.08|8.68|0
1659633600000|2022-08-04 17:20:00|10.1|8.7|10.09|8.69|10.19|8.79|10.05|8.65|0
1659633900000|2022-08-04 17:25:00|10.08|8.68|10.04|8.64|10.08|8.68|10.02|8.62|0
1659634200000|2022-08-04 17:30:00|10.05|8.65|9.99|8.59|10.08|8.68|9.99|8.59|0
1659634500000|2022-08-04 17:35:00|10|8.6|10|8.6|10.01|8.61|9.96|8.56|0
1659634800000|2022-08-04 17:40:00|9.98|8.58|10.04|8.64|10.08|8.68|9.98|8.58|0
1659635100000|2022-08-04 17:45:00|10.05|8.65|9.93|8.53|10.08|8.68|9.93|8.53|0
1659635400000|2022-08-04 17:50:00|9.94|8.54|10|8.6|10.02|8.62|9.93|8.53|0
1659635700000|2022-08-04 17:55:00|10.01|8.61|10.02|8.62|10.08|8.68|10|8.6|0
1659636000000|2022-08-04 18:00:00|10.03|8.63|10|8.6|10.06|8.66|10|8.6|0
1659636300000|2022-08-04 18:05:00|10.01|8.61|10.06|8.66|10.07|8.67|9.98|8.58|0
1659636600000|2022-08-04 18:10:00|10.07|8.67|10.09|8.69|10.14|8.74|10.04|8.64|0
1659636900000|2022-08-04 18:15:00|10.1|8.7|10.04|8.64|10.11|8.71|10.04|8.64|0
1659637200000|2022-08-04 18:20:00|10.05|8.65|10.09|8.69|10.1|8.7|10.04|8.64|0
1659637500000|2022-08-04 18:25:00|10.1|8.7|10.01|8.61|10.1|8.7|10|8.6|0
1659637800000|2022-08-04 18:30:00|10|8.6|10.01|8.61|10.02|8.62|9.97|8.57|0
1659638100000|2022-08-04 18:35:00|10.02|8.62|10.05|8.65|10.1|8.7|10.02|8.62|0
1659638400000|2022-08-04 18:40:00|10.06|8.66|10.03|8.63|10.13|8.73|10.03|8.63|0
1659638700000|2022-08-04 18:45:00|10.04|8.64|10.02|8.62|10.08|8.68|10|8.6|0
1659639000000|2022-08-04 18:50:00|10.01|8.61|9.98|8.58|10.02|8.62|9.94|8.54|0
1659639300000|2022-08-04 18:55:00|9.99|8.59|10|8.6|10.02|8.62|9.96|8.56|0
1659639600000|2022-08-04 19:00:00|10.01|8.61|9.98|8.58|10.03|8.63|9.97|8.57|0
1659639900000|2022-08-04 19:05:00|9.99|8.59|9.96|8.56|10.01|8.61|9.95|8.55|0
1659640200000|2022-08-04 19:10:00|9.95|8.55|9.89|8.49|9.96|8.56|9.87|8.47|0
1659640500000|2022-08-04 19:15:00|9.88|8.48|9.87|8.47|9.9|8.5|9.84|8.44|0
1659640800000|2022-08-04 19:20:00|9.86|8.46|9.94|8.54|9.95|8.55|9.86|8.46|0
1659641100000|2022-08-04 19:25:00|9.95|8.55|9.92|8.52|9.97|8.57|9.9|8.5|0
1659641400000|2022-08-04 19:30:00|9.91|8.51|9.88|8.48|10.01|8.61|9.86|8.46|0
1659641700000|2022-08-04 19:35:00|9.87|8.47|9.88|8.48|9.89|8.49|9.81|8.41|0
1659642000000|2022-08-04 19:40:00|9.89|8.49|9.98|8.58|9.98|8.58|9.88|8.48|0
1659642300000|2022-08-04 19:45:00|9.97|8.57|9.96|8.56|10|8.6|9.93|8.53|0
1659642600000|2022-08-04 19:50:00|9.92|8.52|9.92|8.52|9.95|8.55|9.9|8.5|0
1659642900000|2022-08-04 19:55:00|9.93|8.53|9.9|8.5|9.98|8.58|9.88|8.48|0
1659643200000|2022-08-04 20:00:00|9.89|8.49|9.82|8.42|9.89|8.49|9.8|8.4|0
1659643500000|2022-08-04 20:05:00|9.83|8.43|9.87|8.47|9.87|8.47|9.82|8.42|0
1659643800000|2022-08-04 20:10:00|9.86|8.46|9.89|8.49|9.91|8.51|9.86|8.46|0
1659644100000|2022-08-04 20:15:00|10|8.4|10|8.4|10.03|8.43|10|8.4|0
1659644400000|2022-08-04 20:20:00|10.01|8.41|10.01|8.41|10.02|8.42|10|8.4|0
1659644700000|2022-08-04 20:25:00|10|8.4|10|8.4|10.01|8.41|10|8.4|0
1659645000000|2022-08-04 20:30:00|10.01|8.41|10|8.4|10.01|8.41|9.99|8.39|0
1659645300000|2022-08-04 20:35:00|9.98|8.38|9.99|8.39|10|8.4|9.98|8.38|0
1659645600000|2022-08-04 20:40:00|10|8.4|10.01|8.41|10.01|8.41|9.99|8.39|0
1659645900000|2022-08-04 20:45:00|10|8.4|9.98|8.38|10|8.4|9.97|8.37|0
1659646200000|2022-08-04 20:50:00|9.97|8.37|9.98|8.38|9.99|8.39|9.97|8.37|0
1659646500000|2022-08-04 20:55:00|9.99|8.39|10.01|8.41|10.01|8.41|9.98|8.38|0
1659646800000|2022-08-04 21:00:00|9.99|8.39|9.99|8.39|9.99|8.39|9.99|8.39|0
1659647400000|2022-08-04 21:10:00|9.98|8.38|9.98|8.38|9.99|8.39|9.98|8.38|0
1659648300000|2022-08-04 21:25:00|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1659648900000|2022-08-04 21:35:00|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1659649200000|2022-08-04 21:40:00|9.97|8.37|9.97|8.37|9.98|8.38|9.97|8.37|0
1659649500000|2022-08-04 21:45:00|9.96|8.36|9.97|8.37|9.98|8.38|9.96|8.36|0
1659649800000|2022-08-04 21:50:00|9.98|8.38|9.96|8.36|9.98|8.38|9.96|8.36|0
1659650100000|2022-08-04 21:55:00|9.97|8.37|9.97|8.37|9.98|8.38|9.97|8.37|0
1659650400000|2022-08-04 22:00:00|9.99|8.39|9.98|8.38|10.01|8.41|9.98|8.38|0
1659650700000|2022-08-04 22:05:00|9.97|8.37|10.02|8.42|10.02|8.42|9.97|8.37|0
1659651000000|2022-08-04 22:10:00|10.01|8.41|10.01|8.41|10.03|8.43|9.99|8.39|0
1659651300000|2022-08-04 22:15:00|10|8.4|9.99|8.39|10|8.4|9.98|8.38|0
1659651600000|2022-08-04 22:20:00|9.98|8.38|9.97|8.37|9.98|8.38|9.95|8.35|0
1659651900000|2022-08-04 22:25:00|9.98|8.38|9.98|8.38|9.99|8.39|9.98|8.38|0
1659652200000|2022-08-04 22:30:00|9.97|8.37|9.96|8.36|9.98|8.38|9.95|8.35|0
1659652500000|2022-08-04 22:35:00|9.95|8.35|9.95|8.35|9.97|8.37|9.95|8.35|0
1659652800000|2022-08-04 22:40:00|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1659653100000|2022-08-04 22:45:00|9.95|8.35|9.96|8.36|9.97|8.37|9.95|8.35|0
1659653400000|2022-08-04 22:50:00|9.97|8.37|9.96|8.36|9.97|8.37|9.95|8.35|0
1659653700000|2022-08-04 22:55:00|9.95|8.35|9.96|8.36|9.96|8.36|9.95|8.35|0
1659654000000|2022-08-04 23:00:00|9.95|8.35|9.92|8.32|9.95|8.35|9.91|8.31|0
1659654300000|2022-08-04 23:05:00|9.91|8.31|9.9|8.3|9.91|8.31|9.89|8.29|0
1659654600000|2022-08-04 23:10:00|9.89|8.29|9.91|8.31|9.91|8.31|9.88|8.28|0
1659654900000|2022-08-04 23:15:00|9.9|8.3|9.91|8.31|9.91|8.31|9.89|8.29|0
1659655200000|2022-08-04 23:20:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1659655500000|2022-08-04 23:25:00|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1659655800000|2022-08-04 23:30:00|9.92|8.32|9.89|8.29|9.92|8.32|9.88|8.28|0
1659656100000|2022-08-04 23:35:00|9.9|8.3|9.89|8.29|9.9|8.3|9.88|8.28|0
1659656400000|2022-08-04 23:40:00|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1659656700000|2022-08-04 23:45:00|9.88|8.28|9.88|8.28|9.9|8.3|9.88|8.28|0
1659657000000|2022-08-04 23:50:00|9.89|8.29|9.9|8.3|9.9|8.3|9.88|8.28|0
1659657300000|2022-08-04 23:55:00|9.89|8.29|9.94|8.34|9.94|8.34|9.89|8.29|0
1659657600000|2022-08-05 00:00:00|9.93|8.33|9.93|8.33|9.94|8.34|9.88|8.28|0
1659657900000|2022-08-05 00:05:00|9.94|8.34|9.92|8.32|9.95|8.35|9.91|8.31|0
1659658200000|2022-08-05 00:10:00|9.91|8.31|9.9|8.3|9.92|8.32|9.89|8.29|0
1659658500000|2022-08-05 00:15:00|9.89|8.29|9.87|8.27|9.9|8.3|9.85|8.25|0
1659658800000|2022-08-05 00:20:00|9.88|8.28|9.87|8.27|9.88|8.28|9.85|8.25|0
1659659100000|2022-08-05 00:25:00|9.86|8.26|9.86|8.26|9.87|8.27|9.86|8.26|0
1659659400000|2022-08-05 00:30:00|9.87|8.27|9.88|8.28|9.88|8.28|9.86|8.26|0
1659659700000|2022-08-05 00:35:00|9.87|8.27|9.88|8.28|9.88|8.28|9.86|8.26|0
1659660000000|2022-08-05 00:40:00|9.89|8.29|9.91|8.31|9.91|8.31|9.88|8.28|0
1659660300000|2022-08-05 00:45:00|9.9|8.3|9.89|8.29|9.9|8.3|9.88|8.28|0
1659660600000|2022-08-05 00:50:00|9.88|8.28|9.87|8.27|9.88|8.28|9.86|8.26|0
1659660900000|2022-08-05 00:55:00|9.88|8.28|9.87|8.27|9.88|8.28|9.85|8.25|0
1659661200000|2022-08-05 01:00:00|9.88|8.28|9.86|8.26|9.88|8.28|9.86|8.26|0
1659661500000|2022-08-05 01:05:00|9.87|8.27|9.81|8.21|9.87|8.27|9.79|8.19|0
1659661800000|2022-08-05 01:10:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1659662100000|2022-08-05 01:15:00|9.8|8.2|9.78|8.18|9.81|8.21|9.77|8.17|0
1659662400000|2022-08-05 01:20:00|9.77|8.17|9.77|8.17|9.78|8.18|9.76|8.16|0
1659662700000|2022-08-05 01:25:00|9.78|8.18|9.8|8.2|9.8|8.2|9.77|8.17|0
1659663000000|2022-08-05 01:30:00|9.81|8.21|9.83|8.23|9.83|8.23|9.8|8.2|0
1659663300000|2022-08-05 01:35:00|9.84|8.24|9.82|8.22|9.85|8.25|9.81|8.21|0
1659663600000|2022-08-05 01:40:00|9.81|8.21|9.79|8.19|9.82|8.22|9.77|8.17|0
1659663900000|2022-08-05 01:45:00|9.78|8.18|9.73|8.13|9.79|8.19|9.73|8.13|0
1659664200000|2022-08-05 01:50:00|9.74|8.14|9.73|8.13|9.75|8.15|9.72|8.12|0
1659664500000|2022-08-05 01:55:00|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1659664800000|2022-08-05 02:00:00|9.72|8.12|9.74|8.14|9.75|8.15|9.72|8.12|0
1659665100000|2022-08-05 02:05:00|9.75|8.15|9.74|8.14|9.75|8.15|9.72|8.12|0
1659665400000|2022-08-05 02:10:00|9.73|8.13|9.74|8.14|9.75|8.15|9.73|8.13|0
1659665700000|2022-08-05 02:15:00|9.75|8.15|9.75|8.15|9.75|8.15|9.74|8.14|0
1659666000000|2022-08-05 02:20:00|9.74|8.14|9.73|8.13|9.75|8.15|9.73|8.13|0
1659666300000|2022-08-05 02:25:00|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1659666600000|2022-08-05 02:30:00|9.72|8.12|9.68|8.08|9.72|8.12|9.68|8.08|0
1659666900000|2022-08-05 02:35:00|9.69|8.09|9.72|8.12|9.72|8.12|9.69|8.09|0
1659667200000|2022-08-05 02:40:00|9.71|8.11|9.71|8.11|9.72|8.12|9.7|8.1|0
1659667500000|2022-08-05 02:45:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1659667800000|2022-08-05 02:50:00|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1659668100000|2022-08-05 02:55:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1659668400000|2022-08-05 03:00:00|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1659668700000|2022-08-05 03:05:00|9.71|8.11|9.73|8.13|9.74|8.14|9.71|8.11|0
1659669000000|2022-08-05 03:10:00|9.72|8.12|9.76|8.16|9.77|8.17|9.72|8.12|0
1659669300000|2022-08-05 03:15:00|9.75|8.15|9.75|8.15|9.76|8.16|9.75|8.15|0
1659669600000|2022-08-05 03:20:00|9.76|8.16|9.73|8.13|9.76|8.16|9.73|8.13|0
1659669900000|2022-08-05 03:25:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1659670200000|2022-08-05 03:30:00|9.72|8.12|9.74|8.14|9.74|8.14|9.72|8.12|0
1659670500000|2022-08-05 03:35:00|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1659670800000|2022-08-05 03:40:00|9.74|8.14|9.74|8.14|9.75|8.15|9.73|8.13|0
1659671100000|2022-08-05 03:45:00|9.75|8.15|9.75|8.15|9.75|8.15|9.74|8.14|0
1659671400000|2022-08-05 03:50:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1659671700000|2022-08-05 03:55:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1659672000000|2022-08-05 04:00:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1659672300000|2022-08-05 04:05:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1659672600000|2022-08-05 04:10:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1659672900000|2022-08-05 04:15:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1659673200000|2022-08-05 04:20:00|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1659673500000|2022-08-05 04:25:00|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1659673800000|2022-08-05 04:30:00|9.73|8.13|9.72|8.12|9.74|8.14|9.72|8.12|0
1659674100000|2022-08-05 04:35:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1659674400000|2022-08-05 04:40:00|9.71|8.11|9.71|8.11|9.72|8.12|9.71|8.11|0
1659674700000|2022-08-05 04:45:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1659675000000|2022-08-05 04:50:00|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1659675300000|2022-08-05 04:55:00|9.71|8.11|9.7|8.1|9.71|8.11|9.69|8.09|0
1659675600000|2022-08-05 05:00:00|9.69|8.09|9.71|8.11|9.73|8.13|9.69|8.09|0
1659675900000|2022-08-05 05:05:00|9.72|8.12|9.73|8.13|9.75|8.15|9.71|8.11|0
1659676200000|2022-08-05 05:10:00|9.74|8.14|9.73|8.13|9.75|8.15|9.72|8.12|0
1659676500000|2022-08-05 05:15:00|9.72|8.12|9.74|8.14|9.74|8.14|9.72|8.12|0
1659676800000|2022-08-05 05:20:00|9.75|8.15|9.73|8.13|9.75|8.15|9.72|8.12|0
1659677100000|2022-08-05 05:25:00|9.72|8.12|9.74|8.14|9.74|8.14|9.72|8.12|0
1659677400000|2022-08-05 05:30:00|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1659677700000|2022-08-05 05:35:00|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1659678000000|2022-08-05 05:40:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1659678300000|2022-08-05 05:45:00|9.71|8.11|9.75|8.15|9.75|8.15|9.7|8.1|0
1659678600000|2022-08-05 05:50:00|9.74|8.14|9.75|8.15|9.76|8.16|9.74|8.14|0
1659678900000|2022-08-05 05:55:00|9.74|8.14|9.7|8.1|9.74|8.14|9.7|8.1|0
1659679200000|2022-08-05 06:00:00|9.71|8.11|9.71|8.11|9.74|8.14|9.71|8.11|0
1659679500000|2022-08-05 06:05:00|9.72|8.12|9.73|8.13|9.74|8.14|9.72|8.12|0
1659679800000|2022-08-05 06:10:00|9.74|8.14|9.74|8.14|9.74|8.14|9.71|8.11|0
1659680100000|2022-08-05 06:15:00|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1659680400000|2022-08-05 06:20:00|9.74|8.14|9.75|8.15|9.77|8.17|9.73|8.13|0
1659680700000|2022-08-05 06:25:00|9.74|8.14|9.74|8.14|9.76|8.16|9.74|8.14|0
1659681000000|2022-08-05 06:30:00|9.73|8.13|9.73|8.13|9.76|8.16|9.73|8.13|0
1659681300000|2022-08-05 06:35:00|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1659681600000|2022-08-05 06:40:00|9.75|8.15|9.76|8.16|9.77|8.17|9.75|8.15|0
1659681900000|2022-08-05 06:45:00|9.77|8.17|9.77|8.17|9.77|8.17|9.74|8.14|0
1659682200000|2022-08-05 06:50:00|9.76|8.16|9.75|8.15|9.76|8.16|9.74|8.14|0
1659682500000|2022-08-05 06:55:00|9.76|8.16|9.8|8.2|9.8|8.2|9.76|8.16|0
1659682800000|2022-08-05 07:00:00|9.79|8.19|9.81|8.21|9.82|8.22|9.77|8.17|0
1659683100000|2022-08-05 07:05:00|9.71|8.31|9.68|8.28|9.72|8.32|9.67|8.27|0
1659683400000|2022-08-05 07:10:00|9.67|8.27|9.66|8.26|9.69|8.29|9.66|8.26|0
1659683700000|2022-08-05 07:15:00|9.65|8.25|9.68|8.28|9.7|8.3|9.65|8.25|0
1659684000000|2022-08-05 07:20:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1659684300000|2022-08-05 07:25:00|9.67|8.27|9.67|8.27|9.67|8.27|9.64|8.24|0
1659684600000|2022-08-05 07:30:00|9.66|8.26|9.66|8.26|9.68|8.28|9.63|8.23|0
1659684900000|2022-08-05 07:35:00|9.65|8.25|9.66|8.26|9.67|8.27|9.64|8.24|0
1659685200000|2022-08-05 07:40:00|9.67|8.27|9.84|8.44|9.97|8.57|9.66|8.26|0
1659685500000|2022-08-05 07:45:00|9.85|8.45|9.9|8.5|9.9|8.5|9.83|8.43|0
1659685800000|2022-08-05 07:50:00|9.91|8.51|9.87|8.47|9.92|8.52|9.87|8.47|0
1659686100000|2022-08-05 07:55:00|9.88|8.48|9.85|8.45|9.88|8.48|9.85|8.45|0
1659686400000|2022-08-05 08:00:00|9.86|8.46|9.86|8.46|9.88|8.48|9.85|8.45|0
1659686700000|2022-08-05 08:05:00|9.87|8.47|9.85|8.45|9.87|8.47|9.83|8.43|0
1659687000000|2022-08-05 08:10:00|9.86|8.46|9.89|8.49|9.9|8.5|9.85|8.45|0
1659687300000|2022-08-05 08:15:00|9.9|8.5|9.91|8.51|9.93|8.53|9.88|8.48|0
1659687600000|2022-08-05 08:20:00|9.9|8.5|9.92|8.52|9.93|8.53|9.9|8.5|0
1659687900000|2022-08-05 08:25:00|9.91|8.51|9.95|8.55|9.95|8.55|9.91|8.51|0
1659688200000|2022-08-05 08:30:00|9.96|8.56|9.95|8.55|9.96|8.56|9.93|8.53|0
1659688500000|2022-08-05 08:35:00|9.96|8.56|9.98|8.58|9.98|8.58|9.94|8.54|0
1659688800000|2022-08-05 08:40:00|9.97|8.57|10.01|8.61|10.02|8.62|9.95|8.55|0
1659689100000|2022-08-05 08:45:00|10|8.6|10.01|8.61|10.03|8.63|9.99|8.59|0
1659689400000|2022-08-05 08:50:00|10|8.6|9.98|8.58|10.01|8.61|9.98|8.58|0
1659689700000|2022-08-05 08:55:00|9.97|8.57|9.97|8.57|10|8.6|9.97|8.57|0
1659690000000|2022-08-05 09:00:00|9.98|8.58|9.99|8.59|10|8.6|9.98|8.58|0
1659690300000|2022-08-05 09:05:00|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1659690600000|2022-08-05 09:10:00|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1659690900000|2022-08-05 09:15:00|9.99|8.59|9.94|8.54|9.99|8.59|9.94|8.54|0
1659691200000|2022-08-05 09:20:00|9.95|8.55|9.93|8.53|9.95|8.55|9.92|8.52|0
1659691500000|2022-08-05 09:25:00|9.94|8.54|9.95|8.55|9.95|8.55|9.93|8.53|0
1659691800000|2022-08-05 09:30:00|9.94|8.54|9.97|8.57|9.97|8.57|9.93|8.53|0
1659692100000|2022-08-05 09:35:00|9.96|8.56|9.97|8.57|9.98|8.58|9.96|8.56|0
1659692400000|2022-08-05 09:40:00|9.96|8.56|9.96|8.56|9.97|8.57|9.94|8.54|0
1659692700000|2022-08-05 09:45:00|9.97|8.57|9.99|8.59|10.02|8.62|9.97|8.57|0
1659693000000|2022-08-05 09:50:00|9.98|8.58|9.93|8.53|9.98|8.58|9.93|8.53|0
1659693300000|2022-08-05 09:55:00|9.94|8.54|9.94|8.54|9.95|8.55|9.92|8.52|0
1659693600000|2022-08-05 10:00:00|9.93|8.53|9.99|8.59|10.01|8.61|9.93|8.53|0
1659693900000|2022-08-05 10:05:00|10.01|8.61|9.97|8.57|10.02|8.62|9.96|8.56|0
1659694200000|2022-08-05 10:10:00|9.98|8.58|10.01|8.61|10.01|8.61|9.97|8.57|0
1659694500000|2022-08-05 10:15:00|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1659694800000|2022-08-05 10:20:00|10|8.6|9.99|8.59|10.01|8.61|9.99|8.59|0
1659695100000|2022-08-05 10:25:00|10|8.6|9.98|8.58|10.01|8.61|9.97|8.57|0
1659695400000|2022-08-05 10:30:00|9.99|8.59|9.98|8.58|10.02|8.62|9.97|8.57|0
1659695700000|2022-08-05 10:35:00|9.97|8.57|10.01|8.61|10.01|8.61|9.97|8.57|0
1659696000000|2022-08-05 10:40:00|10.02|8.62|10|8.6|10.02|8.62|9.99|8.59|0
1659696300000|2022-08-05 10:45:00|9.99|8.59|10|8.6|10.01|8.61|9.99|8.59|0
1659696600000|2022-08-05 10:50:00|9.99|8.59|9.98|8.58|10|8.6|9.96|8.56|0
1659696900000|2022-08-05 10:55:00|9.99|8.59|10.01|8.61|10.05|8.65|9.99|8.59|0
1659697200000|2022-08-05 11:00:00|10|8.6|10.02|8.62|10.02|8.62|9.98|8.58|0
1659697500000|2022-08-05 11:05:00|10.03|8.63|10.05|8.65|10.06|8.66|10.03|8.63|0
1659697800000|2022-08-05 11:10:00|10.04|8.64|10.05|8.65|10.06|8.66|10.03|8.63|0
1659698100000|2022-08-05 11:15:00|10.08|8.68|10.01|8.61|10.08|8.68|9.99|8.59|0
1659698400000|2022-08-05 11:20:00|10|8.6|10.01|8.61|10.03|8.63|10|8.6|0
1659698700000|2022-08-05 11:25:00|10|8.6|9.98|8.58|10|8.6|9.97|8.57|0
1659699000000|2022-08-05 11:30:00|9.99|8.59|9.99|8.59|9.99|8.59|9.98|8.58|0
1659699300000|2022-08-05 11:35:00|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1659699600000|2022-08-05 11:40:00|9.95|8.55|9.95|8.55|9.96|8.56|9.93|8.53|0
1659699900000|2022-08-05 11:45:00|9.94|8.54|9.91|8.51|9.96|8.56|9.91|8.51|0
1659700200000|2022-08-05 11:50:00|9.92|8.52|9.87|8.47|9.92|8.52|9.85|8.45|0
1659700500000|2022-08-05 11:55:00|9.88|8.48|9.85|8.45|9.88|8.48|9.84|8.44|0
1659700800000|2022-08-05 12:00:00|9.86|8.46|9.83|8.43|9.87|8.47|9.83|8.43|0
1659701100000|2022-08-05 12:05:00|9.84|8.44|9.87|8.47|9.88|8.48|9.83|8.43|0
1659701400000|2022-08-05 12:10:00|9.88|8.48|9.85|8.45|9.88|8.48|9.84|8.44|0
1659701700000|2022-08-05 12:15:00|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1659702000000|2022-08-05 12:20:00|9.83|8.43|9.84|8.44|9.84|8.44|9.81|8.41|0
1659702300000|2022-08-05 12:25:00|9.83|8.43|9.8|8.4|9.86|8.46|9.77|8.37|0
1659702600000|2022-08-05 12:30:00|10|8.6|10.1|8.7|10.68|9.28|9.73|8.33|0
1659702900000|2022-08-05 12:35:00|10.09|8.69|10.24|8.84|10.3|8.9|10.07|8.67|0
1659703200000|2022-08-05 12:40:00|10.23|8.83|10.34|8.94|10.34|8.94|10.18|8.78|0
1659703500000|2022-08-05 12:45:00|10.36|8.96|10.29|8.89|10.44|9.04|10.14|8.74|0
1659703800000|2022-08-05 12:50:00|10.3|8.9|10.28|8.88|10.3|8.9|10.18|8.78|0
1659704100000|2022-08-05 12:55:00|10.29|8.89|10.31|8.91|10.44|9.04|9.96|8.56|0
1659704400000|2022-08-05 13:00:00|10.33|8.93|10.26|8.86|10.38|8.98|10.25|8.85|0
1659704700000|2022-08-05 13:05:00|10.27|8.87|10.33|8.93|10.33|8.93|10.25|8.85|0
1659705000000|2022-08-05 13:10:00|10.32|8.92|10.39|8.99|10.39|8.99|10.28|8.88|0
1659705300000|2022-08-05 13:15:00|10.38|8.98|10.28|8.88|10.38|8.98|10.27|8.87|0
1659705600000|2022-08-05 13:20:00|10.27|8.87|10.31|8.91|10.37|8.97|10.25|8.85|0
1659705900000|2022-08-05 13:25:00|10.3|8.9|10.34|8.94|10.39|8.99|10.29|8.89|0
1659706200000|2022-08-05 13:30:00|10.35|8.95|10.06|8.66|10.35|8.95|10.02|8.62|0
1659706500000|2022-08-05 13:35:00|10.04|8.64|9.96|8.56|10.08|8.68|9.93|8.53|0
1659706800000|2022-08-05 13:40:00|9.94|8.54|9.95|8.55|10.03|8.63|9.87|8.47|0
1659707100000|2022-08-05 13:45:00|9.93|8.53|9.95|8.55|10.06|8.66|9.91|8.51|0
1659707400000|2022-08-05 13:50:00|9.93|8.53|9.85|8.45|9.94|8.54|9.8|8.4|0
1659707700000|2022-08-05 13:55:00|9.84|8.44|9.83|8.43|9.95|8.55|9.82|8.42|0
1659708000000|2022-08-05 14:00:00|9.82|8.42|9.66|8.26|9.88|8.48|9.63|8.23|0
1659708300000|2022-08-05 14:05:00|9.65|8.25|9.55|8.15|9.7|8.3|9.55|8.15|0
1659708600000|2022-08-05 14:10:00|9.54|8.14|10.01|8.61|10.39|8.99|9.54|8.14|0
1659708900000|2022-08-05 14:15:00|10.02|8.62|9.86|8.46|10.02|8.62|9.8|8.4|0
1659709200000|2022-08-05 14:20:00|9.85|8.45|9.85|8.45|9.88|8.48|9.81|8.41|0
1659709500000|2022-08-05 14:25:00|9.86|8.46|9.95|8.55|10.02|8.62|9.85|8.45|0
1659709800000|2022-08-05 14:30:00|9.94|8.54|10.04|8.64|10.07|8.67|9.93|8.53|0
1659710100000|2022-08-05 14:35:00|10.05|8.65|9.93|8.53|10.05|8.65|9.92|8.52|0
1659710400000|2022-08-05 14:40:00|9.94|8.54|10|8.6|10.02|8.62|9.93|8.53|0
1659710700000|2022-08-05 14:45:00|9.99|8.59|9.98|8.58|10.01|8.61|9.93|8.53|0
1659711000000|2022-08-05 14:50:00|9.99|8.59|10.01|8.61|10.13|8.73|9.99|8.59|0
1659711300000|2022-08-05 14:55:00|10.02|8.62|9.9|8.5|10.02|8.62|9.85|8.45|0
1659711600000|2022-08-05 15:00:00|9.89|8.49|9.99|8.59|10.04|8.64|9.89|8.49|0
1659711900000|2022-08-05 15:05:00|10|8.6|10|8.6|10.11|8.71|9.99|8.59|0
1659712200000|2022-08-05 15:10:00|9.99|8.59|10.13|8.73|10.14|8.74|9.98|8.58|0
1659712500000|2022-08-05 15:15:00|10.11|8.71|10.15|8.75|10.18|8.78|10.07|8.67|0
1659712800000|2022-08-05 15:20:00|10.16|8.76|10.32|8.92|10.33|8.93|10.13|8.73|0
1659713100000|2022-08-05 15:25:00|10.33|8.93|10.49|9.09|10.49|9.09|10.3|8.9|0
1659713400000|2022-08-05 15:30:00|10.5|9.1|9.72|8.32|10.52|9.12|9.65|8.25|0
1659713700000|2022-08-05 15:35:00|9.73|8.33|9.72|8.32|9.77|8.37|9.67|8.27|0
1659714000000|2022-08-05 15:40:00|9.74|8.34|9.75|8.35|9.79|8.39|9.7|8.3|0
1659714300000|2022-08-05 15:45:00|9.78|8.38|10.22|8.82|10.26|8.86|9.74|8.34|0
1659714600000|2022-08-05 15:50:00|10.23|8.83|10.17|8.77|10.25|8.85|10.1|8.7|0
1659714900000|2022-08-05 15:55:00|10.18|8.78|10.21|8.81|10.24|8.84|10.14|8.74|0
1659715200000|2022-08-05 16:00:00|10.22|8.82|10.07|8.67|10.22|8.82|10.06|8.66|0
1659715500000|2022-08-05 16:05:00|10.08|8.68|10.12|8.72|10.15|8.75|10|8.6|0
1659715800000|2022-08-05 16:10:00|10.11|8.71|10.03|8.63|10.11|8.71|10.02|8.62|0
1659716100000|2022-08-05 16:15:00|10.02|8.62|9.99|8.59|10.03|8.63|9.95|8.55|0
1659716400000|2022-08-05 16:20:00|10|8.6|10.04|8.64|10.08|8.68|9.97|8.57|0
1659716700000|2022-08-05 16:25:00|10.05|8.65|10|8.6|10.07|8.67|9.99|8.59|0
1659717000000|2022-08-05 16:30:00|9.99|8.59|10.09|8.69|10.13|8.73|9.99|8.59|0
1659717300000|2022-08-05 16:35:00|10.1|8.7|10.09|8.69|10.13|8.73|10.04|8.64|0
1659717600000|2022-08-05 16:40:00|10.1|8.7|9.97|8.57|10.1|8.7|9.96|8.56|0
1659717900000|2022-08-05 16:45:00|9.98|8.58|9.85|8.45|9.98|8.58|9.84|8.44|0
1659718200000|2022-08-05 16:50:00|9.84|8.44|9.82|8.42|9.88|8.48|9.82|8.42|0
1659718500000|2022-08-05 16:55:00|9.83|8.43|9.82|8.42|9.86|8.46|9.8|8.4|0
1659718800000|2022-08-05 17:00:00|9.81|8.41|9.76|8.36|9.87|8.47|9.76|8.36|0
1659719100000|2022-08-05 17:05:00|9.74|8.34|9.76|8.36|9.79|8.39|9.71|8.31|0
1659719400000|2022-08-05 17:10:00|9.75|8.35|9.68|8.28|9.76|8.36|9.67|8.27|0
1659719700000|2022-08-05 17:15:00|9.67|8.27|9.74|8.34|9.74|8.34|9.64|8.24|0
1659720000000|2022-08-05 17:20:00|9.73|8.33|9.66|8.26|10.22|8.82|9.66|8.26|0
1659720300000|2022-08-05 17:25:00|9.67|8.27|9.71|8.31|9.72|8.32|9.62|8.22|0
1659720600000|2022-08-05 17:30:00|9.7|8.3|9.62|8.22|9.71|8.31|9.62|8.22|0
1659720900000|2022-08-05 17:35:00|9.61|8.21|9.6|8.2|9.63|8.23|9.56|8.16|0
1659721200000|2022-08-05 17:40:00|9.59|8.19|9.63|8.23|9.63|8.23|9.57|8.17|0
1659721500000|2022-08-05 17:45:00|9.64|8.24|9.68|8.28|9.69|8.29|9.62|8.22|0
1659721800000|2022-08-05 17:50:00|9.67|8.27|9.71|8.31|9.72|8.32|9.67|8.27|0
1659722100000|2022-08-05 17:55:00|9.7|8.3|9.75|8.35|9.8|8.4|9.7|8.3|0
1659722400000|2022-08-05 18:00:00|9.76|8.36|9.75|8.35|9.8|8.4|9.74|8.34|0
1659722700000|2022-08-05 18:05:00|9.76|8.36|9.81|8.41|9.81|8.41|9.73|8.33|0
1659723000000|2022-08-05 18:10:00|9.8|8.4|9.82|8.42|9.85|8.45|9.78|8.38|0
1659723300000|2022-08-05 18:15:00|9.83|8.43|9.75|8.35|9.84|8.44|9.74|8.34|0
1659723600000|2022-08-05 18:20:00|9.76|8.36|9.74|8.34|9.77|8.37|9.72|8.32|0
1659723900000|2022-08-05 18:25:00|9.75|8.35|9.72|8.32|9.92|8.52|9.7|8.3|0
1659724200000|2022-08-05 18:30:00|9.73|8.33|9.63|8.23|9.77|8.37|9.63|8.23|0
1659724500000|2022-08-05 18:35:00|9.64|8.24|9.66|8.26|9.68|8.28|9.62|8.22|0
1659724800000|2022-08-05 18:40:00|9.67|8.27|9.63|8.23|9.71|8.31|9.63|8.23|0
1659725100000|2022-08-05 18:45:00|9.64|8.24|9.65|8.25|9.66|8.26|9.61|8.21|0
1659725400000|2022-08-05 18:50:00|9.66|8.26|9.63|8.23|9.69|8.29|9.6|8.2|0
1659725700000|2022-08-05 18:55:00|9.64|8.24|9.65|8.25|9.74|8.34|9.64|8.24|0
1659726000000|2022-08-05 19:00:00|9.64|8.24|9.61|8.21|9.65|8.25|9.59|8.19|0
1659726300000|2022-08-05 19:05:00|9.62|8.22|9.61|8.21|9.69|8.29|9.6|8.2|0
1659726600000|2022-08-05 19:10:00|9.62|8.22|9.58|8.18|9.62|8.22|9.54|8.14|0
1659726900000|2022-08-05 19:15:00|9.57|8.17|9.59|8.19|9.61|8.21|9.53|8.13|0
1659727200000|2022-08-05 19:20:00|9.58|8.18|9.59|8.19|9.65|8.25|9.56|8.16|0
1659727500000|2022-08-05 19:25:00|9.58|8.18|9.54|8.14|9.61|8.21|9.53|8.13|0
1659727800000|2022-08-05 19:30:00|9.55|8.15|9.71|8.31|9.72|8.32|9.49|8.09|0
1659728100000|2022-08-05 19:35:00|9.46|8.06|9.49|8.09|9.49|8.09|9.44|8.04|0
1659728400000|2022-08-05 19:40:00|9.5|8.1|9.44|8.04|9.5|8.1|9.43|8.03|0
1659728700000|2022-08-05 19:45:00|9.43|8.03|9.35|7.95|9.43|8.03|9.32|7.92|0
1659729000000|2022-08-05 19:50:00|9.34|7.94|9.33|7.93|9.38|7.98|9.27|7.87|0
1659729300000|2022-08-05 19:55:00|9.31|7.91|9.31|7.91|9.35|7.95|9.26|7.86|0
1659729600000|2022-08-05 20:00:00|9.33|7.93|9.39|7.99|9.39|7.99|9.33|7.93|0
1659729900000|2022-08-05 20:05:00|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1659730200000|2022-08-05 20:10:00|9.4|8|9.41|8.01|9.42|8.02|9.4|8|0
1659921900000|2022-08-08 01:25:00|10.1|8.5|10.05|8.45|10.1|8.5|10.05|8.45|0
1659922200000|2022-08-08 01:30:00|10.04|8.44|9.76|8.16|10.05|8.45|9.72|8.12|0
1659922500000|2022-08-08 01:35:00|9.75|8.15|9.77|8.17|9.78|8.18|9.74|8.14|0
1659922800000|2022-08-08 01:40:00|9.76|8.16|9.75|8.15|9.77|8.17|9.74|8.14|0
1659923100000|2022-08-08 01:45:00|9.74|8.14|9.73|8.13|9.76|8.16|9.72|8.12|0
1659923400000|2022-08-08 01:50:00|9.72|8.12|9.74|8.14|9.75|8.15|9.72|8.12|0
1659923700000|2022-08-08 01:55:00|9.75|8.15|9.72|8.12|9.75|8.15|9.71|8.11|0
1659924000000|2022-08-08 02:00:00|9.71|8.11|9.71|8.11|9.73|8.13|9.7|8.1|0
1659924300000|2022-08-08 02:05:00|9.72|8.12|9.73|8.13|9.73|8.13|9.71|8.11|0
1659924600000|2022-08-08 02:10:00|9.74|8.14|9.67|8.07|9.74|8.14|9.67|8.07|0
1659924900000|2022-08-08 02:15:00|9.68|8.08|9.67|8.07|9.68|8.08|9.62|8.02|0
1659925200000|2022-08-08 02:20:00|9.68|8.08|9.66|8.06|9.68|8.08|9.65|8.05|0
1659925500000|2022-08-08 02:25:00|9.65|8.05|9.64|8.04|9.65|8.05|9.62|8.02|0
1659925800000|2022-08-08 02:30:00|9.65|8.05|9.64|8.04|9.66|8.06|9.64|8.04|0
1659926100000|2022-08-08 02:35:00|9.62|8.02|9.61|8.01|9.62|8.02|9.6|8|0
1659926400000|2022-08-08 02:40:00|9.62|8.02|9.64|8.04|9.65|8.05|9.61|8.01|0
1659926700000|2022-08-08 02:45:00|9.65|8.05|9.66|8.06|9.66|8.06|9.63|8.03|0
1659927000000|2022-08-08 02:50:00|9.65|8.05|9.64|8.04|9.66|8.06|9.62|8.02|0
1659927300000|2022-08-08 02:55:00|9.65|8.05|9.63|8.03|9.65|8.05|9.63|8.03|0
1659927600000|2022-08-08 03:00:00|9.64|8.04|9.64|8.04|9.65|8.05|9.63|8.03|0
1659927900000|2022-08-08 03:05:00|9.65|8.05|9.64|8.04|9.65|8.05|9.63|8.03|0
1659928200000|2022-08-08 03:10:00|9.63|8.03|9.62|8.02|9.64|8.04|9.62|8.02|0
1659928500000|2022-08-08 03:15:00|9.63|8.03|9.61|8.01|9.63|8.03|9.6|8|0
1659928800000|2022-08-08 03:20:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1659929100000|2022-08-08 03:25:00|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1659929400000|2022-08-08 03:30:00|9.62|8.02|9.59|7.99|9.62|8.02|9.58|7.98|0
1659929700000|2022-08-08 03:35:00|9.58|7.98|9.6|8|9.61|8.01|9.58|7.98|0
1659930000000|2022-08-08 03:40:00|9.61|8.01|9.62|8.02|9.62|8.02|9.6|8|0
1659930300000|2022-08-08 03:45:00|9.61|8.01|9.65|8.05|9.65|8.05|9.61|8.01|0
1659930600000|2022-08-08 03:50:00|9.64|8.04|9.65|8.05|9.66|8.06|9.64|8.04|0
1659930900000|2022-08-08 03:55:00|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1659931200000|2022-08-08 04:00:00|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1659931500000|2022-08-08 04:05:00|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1659931800000|2022-08-08 04:10:00|9.63|8.03|9.61|8.01|9.64|8.04|9.61|8.01|0
1659932100000|2022-08-08 04:15:00|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1659932400000|2022-08-08 04:20:00|9.6|8|9.62|8.02|9.63|8.03|9.6|8|0
1659932700000|2022-08-08 04:25:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1659933000000|2022-08-08 04:30:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1659933300000|2022-08-08 04:35:00|9.62|8.02|9.62|8.02|9.62|8.02|9.61|8.01|0
1659933600000|2022-08-08 04:40:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1659933900000|2022-08-08 04:45:00|9.61|8.01|9.61|8.01|9.62|8.02|9.61|8.01|0
1659934200000|2022-08-08 04:50:00|9.6|8|9.57|7.97|9.61|8.01|9.57|7.97|0
1659934500000|2022-08-08 04:55:00|9.58|7.98|9.56|7.96|9.58|7.98|9.55|7.95|0
1659934800000|2022-08-08 05:00:00|9.55|7.95|9.53|7.93|9.57|7.97|9.53|7.93|0
1659935100000|2022-08-08 05:05:00|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1659935400000|2022-08-08 05:10:00|9.52|7.92|9.5|7.9|9.52|7.92|9.49|7.89|0
1659935700000|2022-08-08 05:15:00|9.49|7.89|9.48|7.88|9.49|7.89|9.47|7.87|0
1659936000000|2022-08-08 05:20:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1659936300000|2022-08-08 05:25:00|9.49|7.89|9.51|7.91|9.51|7.91|9.48|7.88|0
1659936600000|2022-08-08 05:30:00|9.5|7.9|9.48|7.88|9.52|7.92|9.46|7.86|0
1659936900000|2022-08-08 05:35:00|9.49|7.89|9.5|7.9|9.52|7.92|9.49|7.89|0
1659937200000|2022-08-08 05:40:00|9.51|7.91|9.52|7.92|9.52|7.92|9.5|7.9|0
1659937500000|2022-08-08 05:45:00|9.51|7.91|9.49|7.89|9.52|7.92|9.48|7.88|0
1659937800000|2022-08-08 05:50:00|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1659938100000|2022-08-08 05:55:00|9.5|7.9|9.47|7.87|9.5|7.9|9.45|7.85|0
1659938400000|2022-08-08 06:00:00|9.46|7.86|9.44|7.84|9.49|7.89|9.44|7.84|0
1659938700000|2022-08-08 06:05:00|9.45|7.85|9.46|7.86|9.47|7.87|9.44|7.84|0
1659939000000|2022-08-08 06:10:00|9.45|7.85|9.44|7.84|9.47|7.87|9.44|7.84|0
1659939300000|2022-08-08 06:15:00|9.45|7.85|9.42|7.82|9.45|7.85|9.41|7.81|0
1659939600000|2022-08-08 06:20:00|9.41|7.81|9.41|7.81|9.41|7.81|9.38|7.78|0
1659939900000|2022-08-08 06:25:00|9.4|7.8|9.38|7.78|9.41|7.81|9.38|7.78|0
1659940200000|2022-08-08 06:30:00|9.39|7.79|9.39|7.79|9.41|7.81|9.38|7.78|0
1659940500000|2022-08-08 06:35:00|9.4|7.8|9.4|7.8|9.42|7.82|9.39|7.79|0
1659940800000|2022-08-08 06:40:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1659941100000|2022-08-08 06:45:00|9.7|8.1|9.55|7.95|9.7|8.1|9.54|7.94|0
1659941400000|2022-08-08 06:50:00|9.54|7.94|9.48|7.88|9.55|7.95|9.47|7.87|0
1659941700000|2022-08-08 06:55:00|9.47|7.87|9.47|7.87|9.51|7.91|9.45|7.85|0
1659942000000|2022-08-08 07:00:00|9.48|7.88|9.35|7.75|9.48|7.88|9.34|7.74|0
1659942300000|2022-08-08 07:05:00|9.25|7.85|9.26|7.86|9.27|7.87|9.21|7.81|0
1659942600000|2022-08-08 07:10:00|9.24|7.84|9.27|7.87|9.27|7.87|9.22|7.82|0
1659942900000|2022-08-08 07:15:00|9.26|7.86|9.27|7.87|9.31|7.91|9.26|7.86|0
1659943200000|2022-08-08 07:20:00|9.28|7.88|9.27|7.87|9.28|7.88|9.25|7.85|0
1659943500000|2022-08-08 07:25:00|9.28|7.88|9.28|7.88|9.3|7.9|9.27|7.87|0
1659943800000|2022-08-08 07:30:00|9.27|7.87|9.3|7.9|9.3|7.9|9.25|7.85|0
1659944100000|2022-08-08 07:35:00|9.29|7.89|9.32|7.92|9.33|7.93|9.29|7.89|0
1659944400000|2022-08-08 07:40:00|9.33|7.93|9.33|7.93|9.35|7.95|9.31|7.91|0
1659944700000|2022-08-08 07:45:00|9.34|7.94|9.31|7.91|9.34|7.94|9.29|7.89|0
1659945000000|2022-08-08 07:50:00|9.3|7.9|9.28|7.88|9.31|7.91|9.28|7.88|0
1659945300000|2022-08-08 07:55:00|9.29|7.89|9.39|7.99|9.4|8|9.28|7.88|0
1659945600000|2022-08-08 08:00:00|9.38|7.98|9.34|7.94|9.41|8.01|9.32|7.92|0
1659945900000|2022-08-08 08:05:00|9.35|7.95|9.12|7.72|9.67|8.27|9.1|7.7|0
1659946200000|2022-08-08 08:10:00|9.13|7.73|9.17|7.77|9.17|7.77|9.11|7.71|0
1659946500000|2022-08-08 08:15:00|9.18|7.78|9.2|7.8|9.21|7.81|9.18|7.78|0
1659946800000|2022-08-08 08:20:00|9.19|7.79|9.11|7.71|9.53|8.13|9.1|7.7|0
1659947100000|2022-08-08 08:25:00|9.1|7.7|8.93|7.53|9.42|8.02|8.37|6.97|0
1659947400000|2022-08-08 08:30:00|8.92|7.52|8.92|7.52|8.93|7.53|8.91|7.51|0
1659947700000|2022-08-08 08:35:00|8.91|7.51|8.93|7.53|8.94|7.54|8.9|7.5|0
1659948000000|2022-08-08 08:40:00|8.92|7.52|8.91|7.51|8.92|7.52|8.89|7.49|0
1659948300000|2022-08-08 08:45:00|8.92|7.52|8.91|7.51|8.92|7.52|8.89|7.49|0
1659948600000|2022-08-08 08:50:00|8.9|7.5|8.94|7.54|8.95|7.55|8.9|7.5|0
1659948900000|2022-08-08 08:55:00|8.95|7.55|9|7.6|9.02|7.62|8.93|7.53|0
1659949200000|2022-08-08 09:00:00|9.01|7.61|9.25|7.85|9.25|7.85|8.96|7.56|0
1659949500000|2022-08-08 09:05:00|9.24|7.84|9.24|7.84|9.24|7.84|9.22|7.82|0
1659949800000|2022-08-08 09:10:00|9.25|7.85|9.32|7.92|9.32|7.92|9.24|7.84|0
1659950100000|2022-08-08 09:15:00|9.33|7.93|9.3|7.9|9.33|7.93|9.3|7.9|0
1659950400000|2022-08-08 09:20:00|9.29|7.89|9.34|7.94|9.34|7.94|9.29|7.89|0
1659950700000|2022-08-08 09:25:00|9.33|7.93|9.31|7.91|9.33|7.93|9.3|7.9|0
1659951000000|2022-08-08 09:30:00|9.3|7.9|9.3|7.9|9.3|7.9|9.29|7.89|0
1659951300000|2022-08-08 09:35:00|9.31|7.91|9.29|7.89|9.31|7.91|9.28|7.88|0
1659951600000|2022-08-08 09:40:00|9.28|7.88|9.29|7.89|9.3|7.9|9.28|7.88|0
1659951900000|2022-08-08 09:45:00|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1659952200000|2022-08-08 09:50:00|9.3|7.9|9.27|7.87|9.3|7.9|9.26|7.86|0
1659952500000|2022-08-08 09:55:00|9.28|7.88|9.27|7.87|9.3|7.9|9.27|7.87|0
1659952800000|2022-08-08 10:00:00|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1659953100000|2022-08-08 10:05:00|9.24|7.84|9.22|7.82|9.24|7.84|9.21|7.81|0
1659953400000|2022-08-08 10:10:00|9.23|7.83|9.24|7.84|9.26|7.86|9.22|7.82|0
1659953700000|2022-08-08 10:15:00|9.23|7.83|9.22|7.82|9.25|7.85|9.21|7.81|0
1659954000000|2022-08-08 10:20:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1659954300000|2022-08-08 10:25:00|9.21|7.81|9.23|7.83|9.23|7.83|9.21|7.81|0
1659954600000|2022-08-08 10:30:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1659954900000|2022-08-08 10:35:00|9.21|7.81|9.17|7.77|9.21|7.81|9.17|7.77|0
1659955200000|2022-08-08 10:40:00|9.16|7.76|9.06|7.66|9.17|7.77|9.05|7.65|0
1659955500000|2022-08-08 10:45:00|9.07|7.67|9.05|7.65|9.08|7.68|9.04|7.64|0
1659955800000|2022-08-08 10:50:00|9.04|7.64|9.06|7.66|9.07|7.67|9.04|7.64|0
1659956100000|2022-08-08 10:55:00|9.07|7.67|9.03|7.63|9.07|7.67|9.02|7.62|0
1659956400000|2022-08-08 11:00:00|9.04|7.64|9.07|7.67|9.07|7.67|9.04|7.64|0
1659956700000|2022-08-08 11:05:00|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1659957000000|2022-08-08 11:10:00|9.08|7.68|9.08|7.68|9.09|7.69|9.08|7.68|0
1659957300000|2022-08-08 11:15:00|9.07|7.67|9.1|7.7|9.11|7.71|9.07|7.67|0
1659957600000|2022-08-08 11:20:00|9.11|7.71|9.1|7.7|9.11|7.71|9.09|7.69|0
1659957900000|2022-08-08 11:25:00|9.09|7.69|9.14|7.74|9.14|7.74|9.09|7.69|0
1659958200000|2022-08-08 11:30:00|9.13|7.73|9.13|7.73|9.14|7.74|9.12|7.72|0
1659958500000|2022-08-08 11:35:00|9.12|7.72|9.12|7.72|9.13|7.73|9.11|7.71|0
1659958800000|2022-08-08 11:40:00|9.11|7.71|9.1|7.7|9.12|7.72|9.1|7.7|0
1659959100000|2022-08-08 11:45:00|9.09|7.69|9.06|7.66|9.1|7.7|9.06|7.66|0
1659959400000|2022-08-08 11:50:00|9.05|7.65|8.99|7.59|9.06|7.66|8.99|7.59|0
1659959700000|2022-08-08 11:55:00|8.97|7.57|9|7.6|9.03|7.63|8.97|7.57|0
1659960000000|2022-08-08 12:00:00|8.99|7.59|9.13|7.73|9.27|7.87|8.99|7.59|0
1659960300000|2022-08-08 12:05:00|9.12|7.72|9.11|7.71|9.14|7.74|9.09|7.69|0
1659960600000|2022-08-08 12:10:00|9.12|7.72|9.14|7.74|9.14|7.74|9.11|7.71|0
1659960900000|2022-08-08 12:15:00|9.13|7.73|9.16|7.76|9.16|7.76|9.13|7.73|0
1659961200000|2022-08-08 12:20:00|9.15|7.75|9.13|7.73|9.16|7.76|9.12|7.72|0
1659961500000|2022-08-08 12:25:00|9.12|7.72|9.09|7.69|9.13|7.73|9.07|7.67|0
1659961800000|2022-08-08 12:30:00|9.08|7.68|9.1|7.7|9.11|7.71|9.07|7.67|0
1659962100000|2022-08-08 12:35:00|9.09|7.69|9.11|7.71|9.13|7.73|9.09|7.69|0
1659962400000|2022-08-08 12:40:00|9.1|7.7|9.1|7.7|9.11|7.71|9.09|7.69|0
1659962700000|2022-08-08 12:45:00|9.09|7.69|9.09|7.69|9.12|7.72|9.08|7.68|0
1659963000000|2022-08-08 12:50:00|9.08|7.68|9.06|7.66|9.08|7.68|9.06|7.66|0
1659963300000|2022-08-08 12:55:00|9.04|7.64|8.99|7.59|9.05|7.65|8.99|7.59|0
1659963600000|2022-08-08 13:00:00|9|7.6|9.27|7.87|9.27|7.87|9|7.6|0
1659963900000|2022-08-08 13:05:00|9.28|7.88|9.25|7.85|9.31|7.91|9.24|7.84|0
1659964200000|2022-08-08 13:10:00|9.24|7.84|9.26|7.86|9.3|7.9|9.22|7.82|0
1659964500000|2022-08-08 13:15:00|9.27|7.87|9.2|7.8|9.27|7.87|9.2|7.8|0
1659964800000|2022-08-08 13:20:00|9.21|7.81|9.21|7.81|9.24|7.84|9.2|7.8|0
1659965100000|2022-08-08 13:25:00|9.22|7.82|9.24|7.84|9.26|7.86|9.21|7.81|0
1659965400000|2022-08-08 13:30:00|9.23|7.83|9.1|7.7|9.3|7.9|9.01|7.61|0
1659965700000|2022-08-08 13:35:00|9.08|7.68|9.06|7.66|9.2|7.8|9|7.6|0
1659966000000|2022-08-08 13:40:00|9.04|7.64|8.93|7.53|9.08|7.68|8.88|7.48|0
1659966300000|2022-08-08 13:45:00|8.92|7.52|8.9|7.5|8.98|7.58|8.89|7.49|0
1659966600000|2022-08-08 13:50:00|8.91|7.51|9.19|7.79|9.2|7.8|8.82|7.42|0
1659966900000|2022-08-08 13:55:00|9.17|7.77|9.23|7.83|9.24|7.84|9.14|7.74|0
1659967200000|2022-08-08 14:00:00|9.2|7.8|9.19|7.79|9.23|7.83|9.14|7.74|0
1659967500000|2022-08-08 14:05:00|9.2|7.8|9.21|7.81|9.29|7.89|9.18|7.78|0
1659967800000|2022-08-08 14:10:00|9.22|7.82|9.28|7.88|9.3|7.9|9.17|7.77|0
1659968100000|2022-08-08 14:15:00|9.29|7.89|9.29|7.89|9.31|7.91|9.25|7.85|0
1659968400000|2022-08-08 14:20:00|9.28|7.88|9.2|7.8|9.3|7.9|9.18|7.78|0
1659968700000|2022-08-08 14:25:00|9.22|7.82|9.24|7.84|9.33|7.93|9.19|7.79|0
1659969000000|2022-08-08 14:30:00|9.25|7.85|9.26|7.86|9.27|7.87|9.21|7.81|0
1659969300000|2022-08-08 14:35:00|9.27|7.87|9.18|7.78|9.3|7.9|9.17|7.77|0
1659969600000|2022-08-08 14:40:00|9.19|7.79|9.15|7.75|9.22|7.82|9.14|7.74|0
1659969900000|2022-08-08 14:45:00|9.13|7.73|9.31|7.91|9.32|7.92|9.13|7.73|0
1659970200000|2022-08-08 14:50:00|9.3|7.9|9.26|7.86|9.31|7.91|9.24|7.84|0
1659970500000|2022-08-08 14:55:00|9.27|7.87|9.16|7.76|9.31|7.91|9.14|7.74|0
1659970800000|2022-08-08 15:00:00|9.15|7.75|9.06|7.66|9.15|7.75|9.06|7.66|0
1659971100000|2022-08-08 15:05:00|9.07|7.67|9.05|7.65|9.11|7.71|9.04|7.64|0
1659971400000|2022-08-08 15:10:00|9.06|7.66|8.85|7.45|9.13|7.73|8.82|7.42|0
1659971700000|2022-08-08 15:15:00|8.86|7.46|8.93|7.53|8.97|7.57|8.85|7.45|0
1659972000000|2022-08-08 15:20:00|8.94|7.54|8.94|7.54|8.95|7.55|8.89|7.49|0
1659972300000|2022-08-08 15:25:00|8.95|7.55|8.98|7.58|9|7.6|8.93|7.53|0
1659972600000|2022-08-08 15:30:00|8.99|7.59|9|7.6|9.02|7.62|8.93|7.53|0
1659972900000|2022-08-08 15:35:00|9.01|7.61|9.19|7.79|9.21|7.81|8.98|7.58|0
1659973200000|2022-08-08 15:40:00|9.21|7.81|9.34|7.94|9.39|7.99|9.17|7.77|0
1659973500000|2022-08-08 15:45:00|9.35|7.95|9.3|7.9|9.35|7.95|9.26|7.86|0
1659973800000|2022-08-08 15:50:00|9.29|7.89|9.15|7.75|9.29|7.89|9.13|7.73|0
1659974100000|2022-08-08 15:55:00|9.14|7.74|9.13|7.73|9.15|7.75|9.11|7.71|0
1659974400000|2022-08-08 16:00:00|9.14|7.74|9.15|7.75|9.16|7.76|9.11|7.71|0
1659974700000|2022-08-08 16:05:00|9.16|7.76|9.32|7.92|9.34|7.94|9.13|7.73|0
1659975000000|2022-08-08 16:10:00|9.29|7.89|9.41|8.01|9.43|8.03|9.28|7.88|0
1659975300000|2022-08-08 16:15:00|9.4|8|9.54|8.14|9.6|8.2|9.39|7.99|0
1659975600000|2022-08-08 16:20:00|9.55|8.15|9.12|7.72|9.55|8.15|8.57|7.17|0
1659975900000|2022-08-08 16:25:00|9.13|7.73|9.21|7.81|9.24|7.84|9.09|7.69|0
1659976200000|2022-08-08 16:30:00|9.24|7.84|9.17|7.77|9.24|7.84|9.15|7.75|0
1659976500000|2022-08-08 16:35:00|9.18|7.78|9.21|7.81|9.29|7.89|9.17|7.77|0
1659976800000|2022-08-08 16:40:00|9.2|7.8|9.11|7.71|9.23|7.83|9.1|7.7|0
1659977100000|2022-08-08 16:45:00|9.1|7.7|9.08|7.68|9.14|7.74|9.07|7.67|0
1659977400000|2022-08-08 16:50:00|9.09|7.69|9.14|7.74|9.25|7.85|9.03|7.63|0
1659977700000|2022-08-08 16:55:00|9.15|7.75|9.19|7.79|9.23|7.83|9.14|7.74|0
1659978000000|2022-08-08 17:00:00|9.2|7.8|9.24|7.84|9.26|7.86|9.19|7.79|0
1659978300000|2022-08-08 17:05:00|9.25|7.85|9.15|7.75|9.25|7.85|9.14|7.74|0
1659978600000|2022-08-08 17:10:00|9.16|7.76|9.1|7.7|9.19|7.79|9.08|7.68|0
1659978900000|2022-08-08 17:15:00|9.11|7.71|9.05|7.65|9.11|7.71|9.03|7.63|0
1659979200000|2022-08-08 17:20:00|9.06|7.66|9.1|7.7|9.19|7.79|9.06|7.66|0
1659979500000|2022-08-08 17:25:00|9.09|7.69|9.22|7.82|9.22|7.82|9.09|7.69|0
1659979800000|2022-08-08 17:30:00|9.23|7.83|9.18|7.78|9.23|7.83|9.15|7.75|0
1659980100000|2022-08-08 17:35:00|9.19|7.79|9.23|7.83|9.27|7.87|9.17|7.77|0
1659980400000|2022-08-08 17:40:00|9.24|7.84|9.15|7.75|9.25|7.85|9.15|7.75|0
1659980700000|2022-08-08 17:45:00|9.16|7.76|9.17|7.77|9.2|7.8|9.13|7.73|0
1659981000000|2022-08-08 17:50:00|9.18|7.78|9.1|7.7|9.2|7.8|9.1|7.7|0
1659981300000|2022-08-08 17:55:00|9.11|7.71|9.12|7.72|9.13|7.73|9.07|7.67|0
1659981600000|2022-08-08 18:00:00|9.11|7.71|9.3|7.9|9.31|7.91|9.11|7.71|0
1659981900000|2022-08-08 18:05:00|9.32|7.92|9.23|7.83|9.38|7.98|9.22|7.82|0
1659982200000|2022-08-08 18:10:00|9.22|7.82|9.31|7.91|9.31|7.91|9.22|7.82|0
1659982500000|2022-08-08 18:15:00|9.3|7.9|9.33|7.93|9.38|7.98|9.28|7.88|0
1659982800000|2022-08-08 18:20:00|9.31|7.91|9.34|7.94|9.35|7.95|9.3|7.9|0
1659983100000|2022-08-08 18:25:00|9.35|7.95|9.33|7.93|9.38|7.98|9.3|7.9|0
1659983400000|2022-08-08 18:30:00|9.32|7.92|9.32|7.92|9.38|7.98|9.29|7.89|0
1659983700000|2022-08-08 18:35:00|9.33|7.93|9.39|7.99|9.41|8.01|9.33|7.93|0
1659984000000|2022-08-08 18:40:00|9.38|7.98|9.39|7.99|9.41|8.01|9.32|7.92|0
1659984300000|2022-08-08 18:45:00|9.38|7.98|9.4|8|9.44|8.04|9.35|7.95|0
1659984600000|2022-08-08 18:50:00|9.41|8.01|9.34|7.94|9.51|8.11|9.06|7.66|0
1659984900000|2022-08-08 18:55:00|9.35|7.95|9.48|8.08|9.6|8.2|9.34|7.94|0
1659985200000|2022-08-08 19:00:00|9.49|8.09|9.44|8.04|9.49|8.09|9.41|8.01|0
1659985500000|2022-08-08 19:05:00|9.43|8.03|9.44|8.04|9.48|8.08|9.41|8.01|0
1659985800000|2022-08-08 19:10:00|9.43|8.03|9.43|8.03|9.49|8.09|9.42|8.02|0
1659986100000|2022-08-08 19:15:00|9.44|8.04|9.48|8.08|9.56|8.16|9.43|8.03|0
1659986400000|2022-08-08 19:20:00|9.47|8.07|9.41|8.01|9.51|8.11|9.37|7.97|0
1659986700000|2022-08-08 19:25:00|9.42|8.02|9.41|8.01|9.43|8.03|9.36|7.96|0
1659987000000|2022-08-08 19:30:00|9.42|8.02|9.37|7.97|9.48|8.08|9.37|7.97|0
1659987300000|2022-08-08 19:35:00|9.38|7.98|9.32|7.92|9.58|8.18|9.29|7.89|0
1659987600000|2022-08-08 19:40:00|9.31|7.91|9.26|7.86|9.32|7.92|9.26|7.86|0
1659987900000|2022-08-08 19:45:00|9.27|7.87|9.3|7.9|9.31|7.91|9.25|7.85|0
1659988200000|2022-08-08 19:50:00|9.27|7.87|9.28|7.88|9.35|7.95|9.26|7.86|0
1659988500000|2022-08-08 19:55:00|9.3|7.9|9.32|7.92|9.35|7.95|9.28|7.88|0
1659988800000|2022-08-08 20:00:00|9.31|7.91|9.28|7.88|9.33|7.93|9.24|7.84|0
1659989100000|2022-08-08 20:05:00|9.29|7.89|9.26|7.86|9.29|7.89|9.25|7.85|0
1659989400000|2022-08-08 20:10:00|9.25|7.85|9.25|7.85|9.27|7.87|9.24|7.84|0
1659989700000|2022-08-08 20:15:00|9.35|7.75|9.36|7.76|9.36|7.76|9.35|7.75|0
1659990000000|2022-08-08 20:20:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1659990300000|2022-08-08 20:25:00|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1659990600000|2022-08-08 20:30:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1659990900000|2022-08-08 20:35:00|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1659991200000|2022-08-08 20:40:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1659991500000|2022-08-08 20:45:00|9.31|7.71|9.32|7.72|9.33|7.73|9.31|7.71|0
1659991800000|2022-08-08 20:50:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1659992100000|2022-08-08 20:55:00|9.3|7.7|9.23|7.63|9.3|7.7|9.22|7.62|0
1659992400000|2022-08-08 21:00:00|9.24|7.64|9.24|7.64|9.24|7.64|9.22|7.62|0
1659992700000|2022-08-08 21:05:00|9.25|7.65|9.2|7.6|9.25|7.65|9.2|7.6|0
1659993000000|2022-08-08 21:10:00|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1659993300000|2022-08-08 21:15:00|9.2|7.6|9.18|7.58|9.2|7.6|9.18|7.58|0
1659993600000|2022-08-08 21:20:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1659993900000|2022-08-08 21:25:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1659994200000|2022-08-08 21:30:00|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1659994500000|2022-08-08 21:35:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1659994800000|2022-08-08 21:40:00|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1659995100000|2022-08-08 21:45:00|9.19|7.59|9.2|7.6|9.2|7.6|9.19|7.59|0
1659995400000|2022-08-08 21:50:00|9.21|7.61|9.21|7.61|9.21|7.61|9.2|7.6|0
1659995700000|2022-08-08 21:55:00|9.22|7.62|9.22|7.62|9.23|7.63|9.21|7.61|0
1659996000000|2022-08-08 22:00:00|9.27|7.67|9.28|7.68|9.29|7.69|9.26|7.66|0
1659996300000|2022-08-08 22:05:00|9.29|7.69|9.3|7.7|9.31|7.71|9.29|7.69|0
1659996600000|2022-08-08 22:10:00|9.29|7.69|9.28|7.68|9.29|7.69|9.26|7.66|0
1659996900000|2022-08-08 22:15:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1659997200000|2022-08-08 22:20:00|9.28|7.68|9.3|7.7|9.31|7.71|9.28|7.68|0
1659997500000|2022-08-08 22:25:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1659997800000|2022-08-08 22:30:00|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1659998100000|2022-08-08 22:35:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1659998400000|2022-08-08 22:40:00|9.31|7.71|9.31|7.71|9.31|7.71|9.3|7.7|0
1659998700000|2022-08-08 22:45:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1659999000000|2022-08-08 22:50:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1659999300000|2022-08-08 22:55:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1659999600000|2022-08-08 23:00:00|9.31|7.71|9.32|7.72|9.33|7.73|9.31|7.71|0
1659999900000|2022-08-08 23:05:00|9.31|7.71|9.25|7.65|9.31|7.71|9.24|7.64|0
1660000200000|2022-08-08 23:10:00|9.24|7.64|9.18|7.58|9.24|7.64|9.16|7.56|0
1660000500000|2022-08-08 23:15:00|9.19|7.59|9.19|7.59|9.2|7.6|9.17|7.57|0
1660000800000|2022-08-08 23:20:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1660001100000|2022-08-08 23:25:00|9.18|7.58|9.17|7.57|9.19|7.59|9.17|7.57|0
1660001400000|2022-08-08 23:30:00|9.18|7.58|9.18|7.58|9.18|7.58|9.15|7.55|0
1660001700000|2022-08-08 23:35:00|9.17|7.57|9.14|7.54|9.18|7.58|9.13|7.53|0
1660002000000|2022-08-08 23:40:00|9.15|7.55|9.16|7.56|9.16|7.56|9.14|7.54|0
1660002300000|2022-08-08 23:45:00|9.15|7.55|9.16|7.56|9.18|7.58|9.14|7.54|0
1660002600000|2022-08-08 23:50:00|9.17|7.57|9.19|7.59|9.19|7.59|9.16|7.56|0
1660002900000|2022-08-08 23:55:00|9.18|7.58|9.17|7.57|9.19|7.59|9.17|7.57|0
1660003200000|2022-08-09 00:00:00|9.18|7.58|9.17|7.57|9.19|7.59|9.16|7.56|0
1660003500000|2022-08-09 00:05:00|9.16|7.56|9.22|7.62|9.24|7.64|9.16|7.56|0
1660003800000|2022-08-09 00:10:00|9.23|7.63|9.18|7.58|9.23|7.63|9.17|7.57|0
1660004100000|2022-08-09 00:15:00|9.19|7.59|9.14|7.54|9.19|7.59|9.14|7.54|0
1660004400000|2022-08-09 00:20:00|9.15|7.55|9.17|7.57|9.17|7.57|9.14|7.54|0
1660004700000|2022-08-09 00:25:00|9.18|7.58|9.16|7.56|9.19|7.59|9.15|7.55|0
1660005000000|2022-08-09 00:30:00|9.17|7.57|9.18|7.58|9.18|7.58|9.15|7.55|0
1660005300000|2022-08-09 00:35:00|9.17|7.57|9.2|7.6|9.2|7.6|9.17|7.57|0
1660005600000|2022-08-09 00:40:00|9.19|7.59|9.21|7.61|9.21|7.61|9.19|7.59|0
1660005900000|2022-08-09 00:45:00|9.22|7.62|9.25|7.65|9.26|7.66|9.22|7.62|0
1660006200000|2022-08-09 00:50:00|9.24|7.64|9.24|7.64|9.25|7.65|9.22|7.62|0
1660006500000|2022-08-09 00:55:00|9.25|7.65|9.27|7.67|9.27|7.67|9.24|7.64|0
1660006800000|2022-08-09 01:00:00|9.26|7.66|9.27|7.67|9.3|7.7|9.26|7.66|0
1660007100000|2022-08-09 01:05:00|9.28|7.68|9.3|7.7|9.34|7.74|9.27|7.67|0
1660007400000|2022-08-09 01:10:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1660007700000|2022-08-09 01:15:00|9.31|7.71|9.32|7.72|9.32|7.72|9.3|7.7|0
1660008000000|2022-08-09 01:20:00|9.33|7.73|9.34|7.74|9.37|7.77|9.32|7.72|0
1660008300000|2022-08-09 01:25:00|9.35|7.75|9.32|7.72|9.36|7.76|9.31|7.71|0
1660008600000|2022-08-09 01:30:00|9.33|7.73|9.32|7.72|9.34|7.74|9.31|7.71|0
1660008900000|2022-08-09 01:35:00|9.33|7.73|9.36|7.76|9.36|7.76|9.32|7.72|0
1660009200000|2022-08-09 01:40:00|9.35|7.75|9.38|7.78|9.39|7.79|9.35|7.75|0
1660009500000|2022-08-09 01:45:00|9.39|7.79|9.38|7.78|9.4|7.8|9.38|7.78|0
1660009800000|2022-08-09 01:50:00|9.39|7.79|9.35|7.75|9.39|7.79|9.34|7.74|0
1660010100000|2022-08-09 01:55:00|9.36|7.76|9.38|7.78|9.39|7.79|9.35|7.75|0
1660010400000|2022-08-09 02:00:00|9.37|7.77|9.33|7.73|9.37|7.77|9.33|7.73|0
1660010700000|2022-08-09 02:05:00|9.32|7.72|9.3|7.7|9.33|7.73|9.3|7.7|0
1660011000000|2022-08-09 02:10:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1660011300000|2022-08-09 02:15:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1660011600000|2022-08-09 02:20:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1660011900000|2022-08-09 02:25:00|9.29|7.69|9.28|7.68|9.29|7.69|9.26|7.66|0
1660012200000|2022-08-09 02:30:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1660012500000|2022-08-09 02:35:00|9.27|7.67|9.29|7.69|9.29|7.69|9.27|7.67|0
1660012800000|2022-08-09 02:40:00|9.28|7.68|9.27|7.67|9.29|7.69|9.26|7.66|0
1660013100000|2022-08-09 02:45:00|9.26|7.66|9.27|7.67|9.28|7.68|9.26|7.66|0
1660013400000|2022-08-09 02:50:00|9.28|7.68|9.28|7.68|9.28|7.68|9.26|7.66|0
1660013700000|2022-08-09 02:55:00|9.27|7.67|9.26|7.66|9.28|7.68|9.26|7.66|0
1660014000000|2022-08-09 03:00:00|9.27|7.67|9.25|7.65|9.27|7.67|9.25|7.65|0
1660014300000|2022-08-09 03:05:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1660014600000|2022-08-09 03:10:00|9.25|7.65|9.2|7.6|9.25|7.65|9.2|7.6|0
1660014900000|2022-08-09 03:15:00|9.19|7.59|9.19|7.59|9.2|7.6|9.18|7.58|0
1660015200000|2022-08-09 03:20:00|9.18|7.58|9.17|7.57|9.19|7.59|9.16|7.56|0
1660015500000|2022-08-09 03:25:00|9.16|7.56|9.19|7.59|9.19|7.59|9.16|7.56|0
1660015800000|2022-08-09 03:30:00|9.18|7.58|9.15|7.55|9.18|7.58|9.15|7.55|0
1660016100000|2022-08-09 03:35:00|9.16|7.56|9.14|7.54|9.16|7.56|9.14|7.54|0
1660016400000|2022-08-09 03:40:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1660016700000|2022-08-09 03:45:00|9.12|7.52|9.14|7.54|9.14|7.54|9.12|7.52|0
1660017000000|2022-08-09 03:50:00|9.13|7.53|9.14|7.54|9.15|7.55|9.13|7.53|0
1660017300000|2022-08-09 03:55:00|9.15|7.55|9.12|7.52|9.15|7.55|9.12|7.52|0
1660017600000|2022-08-09 04:00:00|9.13|7.53|9.14|7.54|9.15|7.55|9.12|7.52|0
1660017900000|2022-08-09 04:05:00|9.15|7.55|9.15|7.55|9.15|7.55|9.14|7.54|0
1660018200000|2022-08-09 04:10:00|9.14|7.54|9.16|7.56|9.16|7.56|9.14|7.54|0
1660018500000|2022-08-09 04:15:00|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1660018800000|2022-08-09 04:20:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1660019100000|2022-08-09 04:25:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1660019400000|2022-08-09 04:30:00|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1660019700000|2022-08-09 04:35:00|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1660020000000|2022-08-09 04:40:00|9.18|7.58|9.17|7.57|9.18|7.58|9.16|7.56|0
1660020300000|2022-08-09 04:45:00|9.18|7.58|9.17|7.57|9.18|7.58|9.17|7.57|0
1660020600000|2022-08-09 04:50:00|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1660020900000|2022-08-09 04:55:00|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1660021200000|2022-08-09 05:00:00|9.16|7.56|9.2|7.6|9.2|7.6|9.15|7.55|0
1660021500000|2022-08-09 05:05:00|9.21|7.61|9.19|7.59|9.21|7.61|9.19|7.59|0
1660021800000|2022-08-09 05:10:00|9.18|7.58|9.17|7.57|9.19|7.59|9.16|7.56|0
1660022100000|2022-08-09 05:15:00|9.18|7.58|9.18|7.58|9.19|7.59|9.16|7.56|0
1660022400000|2022-08-09 05:20:00|9.17|7.57|9.17|7.57|9.18|7.58|9.17|7.57|0
1660022700000|2022-08-09 05:25:00|9.16|7.56|9.16|7.56|9.17|7.57|9.16|7.56|0
1660023000000|2022-08-09 05:30:00|9.17|7.57|9.15|7.55|9.17|7.57|9.13|7.53|0
1660023300000|2022-08-09 05:35:00|9.16|7.56|9.17|7.57|9.18|7.58|9.14|7.54|0
1660023600000|2022-08-09 05:40:00|9.16|7.56|9.15|7.55|9.17|7.57|9.15|7.55|0
1660023900000|2022-08-09 05:45:00|9.14|7.54|9.15|7.55|9.16|7.56|9.14|7.54|0
1660024200000|2022-08-09 05:50:00|9.16|7.56|9.16|7.56|9.17|7.57|9.15|7.55|0
1660024500000|2022-08-09 05:55:00|9.17|7.57|9.18|7.58|9.18|7.58|9.16|7.56|0
1660024800000|2022-08-09 06:00:00|9.19|7.59|9.22|7.62|9.22|7.62|9.18|7.58|0
1660025100000|2022-08-09 06:05:00|9.23|7.63|9.24|7.64|9.25|7.65|9.22|7.62|0
1660025400000|2022-08-09 06:10:00|9.23|7.63|9.21|7.61|9.24|7.64|9.2|7.6|0
1660025700000|2022-08-09 06:15:00|9.22|7.62|9.21|7.61|9.22|7.62|9.2|7.6|0
1660026000000|2022-08-09 06:20:00|9.2|7.6|9.25|7.65|9.25|7.65|9.2|7.6|0
1660026300000|2022-08-09 06:25:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1660026600000|2022-08-09 06:30:00|9.23|7.63|9.27|7.67|9.27|7.67|9.22|7.62|0
1660026900000|2022-08-09 06:35:00|9.26|7.66|9.26|7.66|9.27|7.67|9.25|7.65|0
1660027200000|2022-08-09 06:40:00|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1660027500000|2022-08-09 06:45:00|9.27|7.67|9.26|7.66|9.28|7.68|9.25|7.65|0
1660027800000|2022-08-09 06:50:00|9.25|7.65|9.22|7.62|9.27|7.67|9.22|7.62|0
1660028100000|2022-08-09 06:55:00|9.21|7.61|9.21|7.61|9.22|7.62|9.2|7.6|0
1660028400000|2022-08-09 07:00:00|9.2|7.6|9.36|7.76|9.37|7.77|9.17|7.57|0
1660028700000|2022-08-09 07:05:00|9.26|7.86|9.22|7.82|9.26|7.86|9.18|7.78|0
1660029000000|2022-08-09 07:10:00|9.21|7.81|9.24|7.84|9.25|7.85|9.2|7.8|0
1660029300000|2022-08-09 07:15:00|9.25|7.85|9.32|7.92|9.32|7.92|9.25|7.85|0
1660029600000|2022-08-09 07:20:00|9.31|7.91|9.38|7.98|9.42|8.02|9.31|7.91|0
1660029900000|2022-08-09 07:25:00|9.39|7.99|9.35|7.95|9.4|8|9.35|7.95|0
1660030200000|2022-08-09 07:30:00|9.34|7.94|9.29|7.89|9.34|7.94|9.29|7.89|0
1660030500000|2022-08-09 07:35:00|9.3|7.9|9.32|7.92|9.35|7.95|9.29|7.89|0
1660030800000|2022-08-09 07:40:00|9.31|7.91|9.36|7.96|9.36|7.96|9.31|7.91|0
1660031100000|2022-08-09 07:45:00|9.35|7.95|9.35|7.95|9.35|7.95|9.33|7.93|0
1660031400000|2022-08-09 07:50:00|9.34|7.94|9.36|7.96|9.37|7.97|9.33|7.93|0
1660031700000|2022-08-09 07:55:00|9.35|7.95|9.3|7.9|9.35|7.95|9.27|7.87|0
1660032000000|2022-08-09 08:00:00|9.29|7.89|9.29|7.89|9.3|7.9|9.27|7.87|0
1660032300000|2022-08-09 08:05:00|9.3|7.9|9.39|7.99|9.39|7.99|9.3|7.9|0
1660032600000|2022-08-09 08:10:00|9.38|7.98|9.34|7.94|9.39|7.99|9.33|7.93|0
1660032900000|2022-08-09 08:15:00|9.33|7.93|9.32|7.92|9.35|7.95|9.31|7.91|0
1660033200000|2022-08-09 08:20:00|9.31|7.91|9.26|7.86|9.32|7.92|9.26|7.86|0
1660033500000|2022-08-09 08:25:00|9.27|7.87|9.25|7.85|9.29|7.89|9.25|7.85|0
1660033800000|2022-08-09 08:30:00|9.26|7.86|9.24|7.84|9.28|7.88|9.24|7.84|0
1660034100000|2022-08-09 08:35:00|9.26|7.86|9.23|7.83|9.27|7.87|9.22|7.82|0
1660034400000|2022-08-09 08:40:00|9.24|7.84|9.26|7.86|9.26|7.86|9.22|7.82|0
1660034700000|2022-08-09 08:45:00|9.27|7.87|9.28|7.88|9.28|7.88|9.24|7.84|0
1660035000000|2022-08-09 08:50:00|9.29|7.89|9.28|7.88|9.3|7.9|9.26|7.86|0
1660035300000|2022-08-09 08:55:00|9.27|7.87|9.25|7.85|9.28|7.88|9.25|7.85|0
1660035600000|2022-08-09 09:00:00|9.26|7.86|9.22|7.82|9.27|7.87|9.21|7.81|0
1660035900000|2022-08-09 09:05:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1660036200000|2022-08-09 09:10:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1660036500000|2022-08-09 09:15:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1660036800000|2022-08-09 09:20:00|9.23|7.83|9.25|7.85|9.26|7.86|9.23|7.83|0
1660037100000|2022-08-09 09:25:00|9.26|7.86|9.29|7.89|9.29|7.89|9.26|7.86|0
1660037400000|2022-08-09 09:30:00|9.3|7.9|9.28|7.88|9.3|7.9|9.28|7.88|0
1660037700000|2022-08-09 09:35:00|9.29|7.89|9.29|7.89|9.3|7.9|9.28|7.88|0
1660038000000|2022-08-09 09:40:00|9.3|7.9|9.27|7.87|9.31|7.91|9.27|7.87|0
1660038300000|2022-08-09 09:45:00|9.28|7.88|9.25|7.85|9.3|7.9|9.25|7.85|0
1660038600000|2022-08-09 09:50:00|9.26|7.86|9.29|7.89|9.29|7.89|9.25|7.85|0
1660038900000|2022-08-09 09:55:00|9.3|7.9|9.33|7.93|9.34|7.94|9.29|7.89|0
1660039200000|2022-08-09 10:00:00|9.34|7.94|9.31|7.91|9.34|7.94|9.31|7.91|0
1660039500000|2022-08-09 10:05:00|9.32|7.92|9.36|7.96|9.36|7.96|9.31|7.91|0
1660039800000|2022-08-09 10:10:00|9.35|7.95|9.45|8.05|9.46|8.06|9.35|7.95|0
1660040100000|2022-08-09 10:15:00|9.46|8.06|9.45|8.05|9.49|8.09|9.45|8.05|0
1660040400000|2022-08-09 10:20:00|9.46|8.06|9.49|8.09|9.53|8.13|9.45|8.05|0
1660040700000|2022-08-09 10:25:00|9.48|8.08|9.51|8.11|9.53|8.13|9.48|8.08|0
1660041000000|2022-08-09 10:30:00|9.5|8.1|9.44|8.04|9.53|8.13|9.2|7.8|0
1660041300000|2022-08-09 10:35:00|9.45|8.05|9.41|8.01|9.48|8.08|9.41|8.01|0
1660041600000|2022-08-09 10:40:00|9.4|8|9.45|8.05|9.45|8.05|9.39|7.99|0
1660041900000|2022-08-09 10:45:00|9.44|8.04|9.46|8.06|9.49|8.09|9.43|8.03|0
1660042200000|2022-08-09 10:50:00|9.45|8.05|9.46|8.06|9.49|8.09|9.45|8.05|0
1660042500000|2022-08-09 10:55:00|9.45|8.05|9.42|8.02|9.48|8.08|9.42|8.02|0
1660042800000|2022-08-09 11:00:00|9.41|8.01|9.37|7.97|9.42|8.02|9.36|7.96|0
1660043100000|2022-08-09 11:05:00|9.36|7.96|9.4|8|9.4|8|9.36|7.96|0
1660043400000|2022-08-09 11:10:00|9.39|7.99|9.38|7.98|9.4|8|9.36|7.96|0
1660043700000|2022-08-09 11:15:00|9.37|7.97|9.38|7.98|9.4|8|9.36|7.96|0
1660044000000|2022-08-09 11:20:00|9.39|7.99|9.4|8|9.41|8.01|9.37|7.97|0
1660044300000|2022-08-09 11:25:00|9.41|8.01|9.46|8.06|9.48|8.08|9.41|8.01|0
1660044600000|2022-08-09 11:30:00|9.48|8.08|9.41|8.01|9.49|8.09|9.41|8.01|0
1660044900000|2022-08-09 11:35:00|9.4|8|9.45|8.05|9.46|8.06|9.4|8|0
1660045200000|2022-08-09 11:40:00|9.44|8.04|9.59|8.19|9.6|8.2|9.44|8.04|0
1660045500000|2022-08-09 11:45:00|9.58|8.18|9.56|8.16|9.59|8.19|9.55|8.15|0
1660045800000|2022-08-09 11:50:00|9.57|8.17|9.53|8.13|9.58|8.18|9.53|8.13|0
1660046100000|2022-08-09 11:55:00|9.54|8.14|9.56|8.16|9.57|8.17|9.53|8.13|0
1660046400000|2022-08-09 12:00:00|9.57|8.17|9.53|8.13|9.57|8.17|9.52|8.12|0
1660046700000|2022-08-09 12:05:00|9.52|8.12|9.59|8.19|9.59|8.19|9.52|8.12|0
1660047000000|2022-08-09 12:10:00|9.58|8.18|9.57|8.17|9.62|8.22|9.57|8.17|0
1660047300000|2022-08-09 12:15:00|9.56|8.16|9.53|8.13|9.56|8.16|9.52|8.12|0
1660047600000|2022-08-09 12:20:00|9.52|8.12|9.46|8.06|9.52|8.12|9.46|8.06|0
1660047900000|2022-08-09 12:25:00|9.45|8.05|9.47|8.07|9.47|8.07|9.45|8.05|0
1660048200000|2022-08-09 12:30:00|9.48|8.08|9.42|8.02|9.52|8.12|9.42|8.02|0
1660048500000|2022-08-09 12:35:00|9.44|8.04|9.43|8.03|9.45|8.05|9.42|8.02|0
1660048800000|2022-08-09 12:40:00|9.42|8.02|9.45|8.05|9.46|8.06|9.41|8.01|0
1660049100000|2022-08-09 12:45:00|9.44|8.04|9.45|8.05|9.46|8.06|9.42|8.02|0
1660049400000|2022-08-09 12:50:00|9.44|8.04|9.43|8.03|9.48|8.08|9.43|8.03|0
1660049700000|2022-08-09 12:55:00|9.44|8.04|9.45|8.05|9.45|8.05|9.42|8.02|0
1660050000000|2022-08-09 13:00:00|9.46|8.06|9.44|8.04|9.49|8.09|9.43|8.03|0
1660050300000|2022-08-09 13:05:00|9.43|8.03|9.44|8.04|9.48|8.08|9.42|8.02|0
1660050600000|2022-08-09 13:10:00|9.45|8.05|9.47|8.07|9.48|8.08|9.43|8.03|0
1660050900000|2022-08-09 13:15:00|9.48|8.08|9.5|8.1|9.53|8.13|9.47|8.07|0
1660051200000|2022-08-09 13:20:00|9.51|8.11|9.43|8.03|9.51|8.11|9.43|8.03|0
1660051500000|2022-08-09 13:25:00|9.44|8.04|9.42|8.02|9.48|8.08|9.41|8.01|0
1660051800000|2022-08-09 13:30:00|9.43|8.03|9.49|8.09|9.55|8.15|9.33|7.93|0
1660052100000|2022-08-09 13:35:00|9.48|8.08|9.46|8.06|9.52|8.12|9.36|7.96|0
1660052400000|2022-08-09 13:40:00|9.45|8.05|9.38|7.98|9.47|8.07|9.34|7.94|0
1660052700000|2022-08-09 13:45:00|9.37|7.97|9.46|8.06|9.49|8.09|9.33|7.93|0
1660053000000|2022-08-09 13:50:00|9.47|8.07|9.61|8.21|9.63|8.23|9.41|8.01|0
1660053300000|2022-08-09 13:55:00|9.59|8.19|9.63|8.23|9.68|8.28|9.58|8.18|0
1660053600000|2022-08-09 14:00:00|9.65|8.25|9.61|8.21|9.7|8.3|9.37|7.97|0
1660053900000|2022-08-09 14:05:00|9.63|8.23|9.68|8.28|9.68|8.28|9.61|8.21|0
1660054200000|2022-08-09 14:10:00|9.69|8.29|9.58|8.18|9.69|8.29|9.55|8.15|0
1660054500000|2022-08-09 14:15:00|9.6|8.2|9.54|8.14|9.6|8.2|9.51|8.11|0
1660054800000|2022-08-09 14:20:00|9.53|8.13|9.65|8.25|9.66|8.26|9.49|8.09|0
1660055100000|2022-08-09 14:25:00|9.64|8.24|9.5|8.1|9.64|8.24|9.5|8.1|0
1660055400000|2022-08-09 14:30:00|9.52|8.12|9.45|8.05|9.55|8.15|9.43|8.03|0
1660055700000|2022-08-09 14:35:00|9.46|8.06|9.48|8.08|9.52|8.12|9.45|8.05|0
1660056000000|2022-08-09 14:40:00|9.49|8.09|9.48|8.08|9.53|8.13|9.45|8.05|0
1660056300000|2022-08-09 14:45:00|9.49|8.09|9.46|8.06|9.56|8.16|9.45|8.05|0
1660056600000|2022-08-09 14:50:00|9.42|8.02|9.53|8.13|9.53|8.13|9.4|8|0
1660056900000|2022-08-09 14:55:00|9.52|8.12|9.57|8.17|9.6|8.2|9.52|8.12|0
1660057200000|2022-08-09 15:00:00|9.56|8.16|9.76|8.36|9.76|8.36|9.56|8.16|0
1660057500000|2022-08-09 15:05:00|9.77|8.37|9.68|8.28|9.77|8.37|9.64|8.24|0
1660057800000|2022-08-09 15:10:00|9.69|8.29|9.5|8.1|9.69|8.29|9.5|8.1|0
1660058100000|2022-08-09 15:15:00|9.49|8.09|9.43|8.03|9.52|8.12|9.39|7.99|0
1660058400000|2022-08-09 15:20:00|9.42|8.02|9.44|8.04|9.45|8.05|9.39|7.99|0
1660058700000|2022-08-09 15:25:00|9.43|8.03|9.44|8.04|9.46|8.06|9.36|7.96|0
1660059000000|2022-08-09 15:30:00|9.45|8.05|9.5|8.1|9.52|8.12|9.43|8.03|0
1660059300000|2022-08-09 15:35:00|9.49|8.09|9.5|8.1|9.52|8.12|9.45|8.05|0
1660059600000|2022-08-09 15:40:00|9.51|8.11|9.51|8.11|9.51|8.11|9.43|8.03|0
1660059900000|2022-08-09 15:45:00|9.5|8.1|9.49|8.09|9.52|8.12|9.45|8.05|0
1660060200000|2022-08-09 15:50:00|9.5|8.1|9.48|8.08|9.59|8.19|9.45|8.05|0
1660060500000|2022-08-09 15:55:00|9.47|8.07|9.56|8.16|9.57|8.17|9.46|8.06|0
1660060800000|2022-08-09 16:00:00|9.55|8.15|9.55|8.15|9.62|8.22|9.53|8.13|0
1660061100000|2022-08-09 16:05:00|9.54|8.14|9.57|8.17|9.57|8.17|9.51|8.11|0
1660061400000|2022-08-09 16:10:00|9.56|8.16|9.61|8.21|9.61|8.21|9.55|8.15|0
1660061700000|2022-08-09 16:15:00|9.6|8.2|9.63|8.23|9.63|8.23|9.57|8.17|0
1660062000000|2022-08-09 16:20:00|9.62|8.22|9.67|8.27|9.68|8.28|9.59|8.19|0
1660062300000|2022-08-09 16:25:00|9.66|8.26|9.71|8.31|9.73|8.33|9.61|8.21|0
1660062600000|2022-08-09 16:30:00|9.72|8.32|9.7|8.3|9.72|8.32|9.67|8.27|0
1660062900000|2022-08-09 16:35:00|9.69|8.29|9.65|8.25|9.72|8.32|9.64|8.24|0
1660063200000|2022-08-09 16:40:00|9.67|8.27|9.67|8.27|9.71|8.31|9.65|8.25|0
1660063500000|2022-08-09 16:45:00|9.68|8.28|9.68|8.28|9.73|8.33|9.66|8.26|0
1660063800000|2022-08-09 16:50:00|9.67|8.27|9.69|8.29|9.73|8.33|9.67|8.27|0
1660064100000|2022-08-09 16:55:00|9.68|8.28|9.64|8.24|9.71|8.31|9.64|8.24|0
1660064400000|2022-08-09 17:00:00|9.63|8.23|9.61|8.21|9.63|8.23|9.6|8.2|0
1660064700000|2022-08-09 17:05:00|9.62|8.22|9.66|8.26|9.71|8.31|9.59|8.19|0
1660065000000|2022-08-09 17:10:00|9.67|8.27|9.62|8.22|9.7|8.3|9.6|8.2|0
1660065300000|2022-08-09 17:15:00|9.61|8.21|9.59|8.19|9.64|8.24|9.56|8.16|0
1660065600000|2022-08-09 17:20:00|9.58|8.18|9.57|8.17|9.6|8.2|9.56|8.16|0
1660065900000|2022-08-09 17:25:00|9.58|8.18|9.58|8.18|9.62|8.22|9.56|8.16|0
1660066200000|2022-08-09 17:30:00|9.57|8.17|9.62|8.22|9.63|8.23|9.57|8.17|0
1660066500000|2022-08-09 17:35:00|9.61|8.21|9.67|8.27|9.67|8.27|9.61|8.21|0
1660066800000|2022-08-09 17:40:00|9.68|8.28|9.69|8.29|9.75|8.35|9.65|8.25|0
1660067100000|2022-08-09 17:45:00|9.7|8.3|9.65|8.25|9.74|8.34|9.64|8.24|0
1660067400000|2022-08-09 17:50:00|9.66|8.26|9.65|8.25|9.69|8.29|9.62|8.22|0
1660067700000|2022-08-09 17:55:00|9.64|8.24|9.31|7.91|9.64|8.24|9.28|7.88|0
1660068000000|2022-08-09 18:00:00|9.32|7.92|9.3|7.9|9.32|7.92|9.26|7.86|0
1660068300000|2022-08-09 18:05:00|9.31|7.91|9.3|7.9|9.31|7.91|9.26|7.86|0
1660068600000|2022-08-09 18:10:00|9.29|7.89|9.32|7.92|9.33|7.93|9.29|7.89|0
1660068900000|2022-08-09 18:15:00|9.33|7.93|9.45|8.05|9.47|8.07|9.32|7.92|0
1660069200000|2022-08-09 18:20:00|9.46|8.06|9.5|8.1|9.51|8.11|9.43|8.03|0
1660069500000|2022-08-09 18:25:00|9.49|8.09|9.5|8.1|9.52|8.12|9.47|8.07|0
1660069800000|2022-08-09 18:30:00|9.51|8.11|9.48|8.08|9.52|8.12|9.46|8.06|0
1660070100000|2022-08-09 18:35:00|9.49|8.09|9.45|8.05|9.51|8.11|9.44|8.04|0
1660070400000|2022-08-09 18:40:00|9.44|8.04|9.46|8.06|9.48|8.08|9.44|8.04|0
1660070700000|2022-08-09 18:45:00|9.45|8.05|9.39|7.99|9.45|8.05|9.38|7.98|0
1660071000000|2022-08-09 18:50:00|9.38|7.98|9.33|7.93|9.39|7.99|9.28|7.88|0
1660071300000|2022-08-09 18:55:00|9.34|7.94|9.36|7.96|9.36|7.96|9.28|7.88|0
1660071600000|2022-08-09 19:00:00|9.35|7.95|9.37|7.97|9.38|7.98|9.31|7.91|0
1660071900000|2022-08-09 19:05:00|9.36|7.96|9.35|7.95|9.4|8|9.34|7.94|0
1660072200000|2022-08-09 19:10:00|9.36|7.96|9.39|7.99|9.4|8|9.35|7.95|0
1660072500000|2022-08-09 19:15:00|9.38|7.98|9.31|7.91|9.39|7.99|9.31|7.91|0
1660072800000|2022-08-09 19:20:00|9.32|7.92|9.24|7.84|9.32|7.92|9.23|7.83|0
1660073100000|2022-08-09 19:25:00|9.23|7.83|9.26|7.86|9.27|7.87|9.21|7.81|0
1660073400000|2022-08-09 19:30:00|9.27|7.87|9.27|7.87|9.28|7.88|9.23|7.83|0
1660073700000|2022-08-09 19:35:00|9.26|7.86|9.28|7.88|9.3|7.9|9.25|7.85|0
1660074000000|2022-08-09 19:40:00|9.27|7.87|9.35|7.95|9.36|7.96|9.25|7.85|0
1660074300000|2022-08-09 19:45:00|9.34|7.94|9.32|7.92|9.39|7.99|9.32|7.92|0
1660074600000|2022-08-09 19:50:00|9.29|7.89|9.32|7.92|9.34|7.94|9.24|7.84|0
1660074900000|2022-08-09 19:55:00|9.31|7.91|9.27|7.87|9.37|7.97|9.27|7.87|0
1660075200000|2022-08-09 20:00:00|9.26|7.86|9.21|7.81|9.26|7.86|9.2|7.8|0
1660075500000|2022-08-09 20:05:00|9.19|7.79|9.23|7.83|9.24|7.84|9.19|7.79|0
1660075800000|2022-08-09 20:10:00|9.22|7.82|9.22|7.82|9.23|7.83|9.2|7.8|0
1660076100000|2022-08-09 20:15:00|9.32|7.72|9.34|7.74|9.36|7.76|9.32|7.72|0
1660076400000|2022-08-09 20:20:00|9.33|7.73|9.32|7.72|9.33|7.73|9.32|7.72|0
1660076700000|2022-08-09 20:25:00|9.33|7.73|9.31|7.71|9.33|7.73|9.31|7.71|0
1660077000000|2022-08-09 20:30:00|9.32|7.72|9.32|7.72|9.33|7.73|9.31|7.71|0
1660077300000|2022-08-09 20:35:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1660077600000|2022-08-09 20:40:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1660077900000|2022-08-09 20:45:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1660078200000|2022-08-09 20:50:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1660078500000|2022-08-09 20:55:00|9.29|7.69|9.28|7.68|9.3|7.7|9.28|7.68|0
1660078800000|2022-08-09 21:00:00|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1660079100000|2022-08-09 21:05:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1660079400000|2022-08-09 21:10:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1660081500000|2022-08-09 21:45:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1660081800000|2022-08-09 21:50:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1660082100000|2022-08-09 21:55:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1660082400000|2022-08-09 22:00:00|9.28|7.68|9.31|7.71|9.33|7.73|9.28|7.68|0
1660082700000|2022-08-09 22:05:00|9.3|7.7|9.31|7.71|9.32|7.72|9.3|7.7|0
1660083000000|2022-08-09 22:10:00|9.32|7.72|9.31|7.71|9.33|7.73|9.3|7.7|0
1660083300000|2022-08-09 22:15:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1660083600000|2022-08-09 22:20:00|9.29|7.69|9.28|7.68|9.29|7.69|9.27|7.67|0
1660083900000|2022-08-09 22:25:00|9.29|7.69|9.28|7.68|9.29|7.69|9.27|7.67|0
1660084200000|2022-08-09 22:30:00|9.27|7.67|9.3|7.7|9.32|7.72|9.27|7.67|0
1660084500000|2022-08-09 22:35:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1660084800000|2022-08-09 22:40:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1660085100000|2022-08-09 22:45:00|9.31|7.71|9.31|7.71|9.31|7.71|9.3|7.7|0
1660085400000|2022-08-09 22:50:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1660085700000|2022-08-09 22:55:00|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1660086000000|2022-08-09 23:00:00|9.32|7.72|9.27|7.67|9.32|7.72|9.27|7.67|0
1660086300000|2022-08-09 23:05:00|9.28|7.68|9.28|7.68|9.29|7.69|9.27|7.67|0
1660086600000|2022-08-09 23:10:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1660086900000|2022-08-09 23:15:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1660087200000|2022-08-09 23:20:00|9.27|7.67|9.3|7.7|9.3|7.7|9.26|7.66|0
1660087500000|2022-08-09 23:25:00|9.29|7.69|9.29|7.69|9.3|7.7|9.29|7.69|0
1660087800000|2022-08-09 23:30:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1660088100000|2022-08-09 23:35:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1660088400000|2022-08-09 23:40:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1660088700000|2022-08-09 23:45:00|9.3|7.7|9.29|7.69|9.31|7.71|9.28|7.68|0
1660089000000|2022-08-09 23:50:00|9.28|7.68|9.27|7.67|9.29|7.69|9.27|7.67|0
1660089300000|2022-08-09 23:55:00|9.28|7.68|9.26|7.66|9.29|7.69|9.26|7.66|0
1660089600000|2022-08-10 00:00:00|9.28|7.68|9.34|7.74|9.35|7.75|9.25|7.65|0
1660089900000|2022-08-10 00:05:00|9.35|7.75|9.39|7.79|9.43|7.83|9.34|7.74|0
1660090200000|2022-08-10 00:10:00|9.4|7.8|9.4|7.8|9.41|7.81|9.38|7.78|0
1660090500000|2022-08-10 00:15:00|9.41|7.81|9.39|7.79|9.42|7.82|9.38|7.78|0
1660090800000|2022-08-10 00:20:00|9.4|7.8|9.39|7.79|9.41|7.81|9.38|7.78|0
1660091100000|2022-08-10 00:25:00|9.4|7.8|9.41|7.81|9.41|7.81|9.38|7.78|0
1660091400000|2022-08-10 00:30:00|9.4|7.8|9.4|7.8|9.41|7.81|9.38|7.78|0
1660091700000|2022-08-10 00:35:00|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1660092000000|2022-08-10 00:40:00|9.4|7.8|9.41|7.81|9.41|7.81|9.37|7.77|0
1660092300000|2022-08-10 00:45:00|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1660092600000|2022-08-10 00:50:00|9.4|7.8|9.42|7.82|9.42|7.82|9.4|7.8|0
1660092900000|2022-08-10 00:55:00|9.41|7.81|9.42|7.82|9.42|7.82|9.4|7.8|0
1660093200000|2022-08-10 01:00:00|9.41|7.81|9.34|7.74|9.41|7.81|9.34|7.74|0
1660093500000|2022-08-10 01:05:00|9.35|7.75|9.33|7.73|9.35|7.75|9.32|7.72|0
1660093800000|2022-08-10 01:10:00|9.32|7.72|9.31|7.71|9.33|7.73|9.3|7.7|0
1660094100000|2022-08-10 01:15:00|9.3|7.7|9.29|7.69|9.32|7.72|9.28|7.68|0
1660094400000|2022-08-10 01:20:00|9.28|7.68|9.28|7.68|9.3|7.7|9.28|7.68|0
1660094700000|2022-08-10 01:25:00|9.27|7.67|9.29|7.69|9.3|7.7|9.27|7.67|0
1660095000000|2022-08-10 01:30:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1660095300000|2022-08-10 01:35:00|9.28|7.68|9.27|7.67|9.29|7.69|9.27|7.67|0
1660095600000|2022-08-10 01:40:00|9.28|7.68|9.29|7.69|9.31|7.71|9.28|7.68|0
1660095900000|2022-08-10 01:45:00|9.28|7.68|9.28|7.68|9.3|7.7|9.28|7.68|0
1660096200000|2022-08-10 01:50:00|9.29|7.69|9.31|7.71|9.31|7.71|9.28|7.68|0
1660096500000|2022-08-10 01:55:00|9.3|7.7|9.33|7.73|9.33|7.73|9.3|7.7|0
1660096800000|2022-08-10 02:00:00|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1660097100000|2022-08-10 02:05:00|9.34|7.74|9.31|7.71|9.34|7.74|9.31|7.71|0
1660097400000|2022-08-10 02:10:00|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1660097700000|2022-08-10 02:15:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1660098000000|2022-08-10 02:20:00|9.36|7.76|9.37|7.77|9.37|7.77|9.33|7.73|0
1660098300000|2022-08-10 02:25:00|9.38|7.78|9.35|7.75|9.39|7.79|9.34|7.74|0
1660098600000|2022-08-10 02:30:00|9.34|7.74|9.41|7.81|9.41|7.81|9.34|7.74|0
1660098900000|2022-08-10 02:35:00|9.4|7.8|9.38|7.78|9.41|7.81|9.38|7.78|0
1660099200000|2022-08-10 02:40:00|9.39|7.79|9.4|7.8|9.41|7.81|9.37|7.77|0
1660099500000|2022-08-10 02:45:00|9.41|7.81|9.39|7.79|9.42|7.82|9.39|7.79|0
1660099800000|2022-08-10 02:50:00|9.38|7.78|9.34|7.74|9.39|7.79|9.34|7.74|0
1660100100000|2022-08-10 02:55:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1660100400000|2022-08-10 03:00:00|9.34|7.74|9.34|7.74|9.35|7.75|9.33|7.73|0
1660100700000|2022-08-10 03:05:00|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1660101000000|2022-08-10 03:10:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1660101300000|2022-08-10 03:15:00|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1660101600000|2022-08-10 03:20:00|9.34|7.74|9.37|7.77|9.37|7.77|9.34|7.74|0
1660101900000|2022-08-10 03:25:00|9.36|7.76|9.37|7.77|9.37|7.77|9.36|7.76|0
1660102200000|2022-08-10 03:30:00|9.36|7.76|9.36|7.76|9.37|7.77|9.35|7.75|0
1660102500000|2022-08-10 03:35:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1660102800000|2022-08-10 03:40:00|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1660103100000|2022-08-10 03:45:00|9.33|7.73|9.34|7.74|9.35|7.75|9.33|7.73|0
1660103400000|2022-08-10 03:50:00|9.33|7.73|9.35|7.75|9.35|7.75|9.33|7.73|0
1660103700000|2022-08-10 03:55:00|9.36|7.76|9.37|7.77|9.38|7.78|9.36|7.76|0
1660104000000|2022-08-10 04:00:00|9.36|7.76|9.33|7.73|9.36|7.76|9.33|7.73|0
1660104300000|2022-08-10 04:05:00|9.34|7.74|9.34|7.74|9.34|7.74|9.33|7.73|0
1660104600000|2022-08-10 04:10:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1660104900000|2022-08-10 04:15:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1660105200000|2022-08-10 04:20:00|9.33|7.73|9.35|7.75|9.35|7.75|9.33|7.73|0
1660105500000|2022-08-10 04:25:00|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1660105800000|2022-08-10 04:30:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1660106100000|2022-08-10 04:35:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1660106400000|2022-08-10 04:40:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1660106700000|2022-08-10 04:45:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1660107000000|2022-08-10 04:50:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1660107300000|2022-08-10 04:55:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1660107600000|2022-08-10 05:00:00|9.34|7.74|9.35|7.75|9.35|7.75|9.32|7.72|0
1660107900000|2022-08-10 05:05:00|9.34|7.74|9.35|7.75|9.36|7.76|9.34|7.74|0
1660108200000|2022-08-10 05:10:00|9.34|7.74|9.35|7.75|9.35|7.75|9.34|7.74|0
1660108500000|2022-08-10 05:15:00|9.34|7.74|9.37|7.77|9.37|7.77|9.34|7.74|0
1660108800000|2022-08-10 05:20:00|9.36|7.76|9.37|7.77|9.37|7.77|9.36|7.76|0
1660109400000|2022-08-10 05:30:00|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1660109700000|2022-08-10 05:35:00|9.35|7.75|9.38|7.78|9.38|7.78|9.35|7.75|0
1660110000000|2022-08-10 05:40:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1660110300000|2022-08-10 05:45:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1660110600000|2022-08-10 05:50:00|9.41|7.81|9.42|7.82|9.42|7.82|9.4|7.8|0
1660110900000|2022-08-10 05:55:00|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1660111200000|2022-08-10 06:00:00|9.44|7.84|9.48|7.88|9.48|7.88|9.43|7.83|0
1660111500000|2022-08-10 06:05:00|9.47|7.87|9.46|7.86|9.48|7.88|9.43|7.83|0
1660111800000|2022-08-10 06:10:00|9.45|7.85|9.44|7.84|9.47|7.87|9.43|7.83|0
1660112100000|2022-08-10 06:15:00|9.43|7.83|9.42|7.82|9.46|7.86|9.42|7.82|0
1660112400000|2022-08-10 06:20:00|9.41|7.81|9.45|7.85|9.45|7.85|9.41|7.81|0
1660112700000|2022-08-10 06:25:00|9.44|7.84|9.48|7.88|9.48|7.88|9.44|7.84|0
1660113000000|2022-08-10 06:30:00|9.47|7.87|9.47|7.87|9.47|7.87|9.44|7.84|0
1660113300000|2022-08-10 06:35:00|9.46|7.86|9.41|7.81|9.46|7.86|9.4|7.8|0
1660113600000|2022-08-10 06:40:00|9.4|7.8|9.39|7.79|9.42|7.82|9.39|7.79|0
1660113900000|2022-08-10 06:45:00|9.38|7.78|9.39|7.79|9.4|7.8|9.38|7.78|0
1660114200000|2022-08-10 06:50:00|9.38|7.78|9.38|7.78|9.39|7.79|9.37|7.77|0
1660114500000|2022-08-10 06:55:00|9.37|7.77|9.38|7.78|9.38|7.78|9.36|7.76|0
1660114800000|2022-08-10 07:00:00|9.39|7.79|9.55|7.95|9.57|7.97|9.37|7.77|0
1660115100000|2022-08-10 07:05:00|9.45|8.05|9.5|8.1|9.54|8.14|9.41|8.01|0
1660115400000|2022-08-10 07:10:00|9.51|8.11|9.42|8.02|9.51|8.11|9.4|8|0
1660115700000|2022-08-10 07:15:00|9.41|8.01|9.39|7.99|9.42|8.02|9.37|7.97|0
1660116000000|2022-08-10 07:20:00|9.38|7.98|9.38|7.98|9.38|7.98|9.35|7.95|0
1660116300000|2022-08-10 07:25:00|9.39|7.99|9.34|7.94|9.39|7.99|9.32|7.92|0
1660116600000|2022-08-10 07:30:00|9.33|7.93|9.31|7.91|9.33|7.93|9.28|7.88|0
1660116900000|2022-08-10 07:35:00|9.3|7.9|9.33|7.93|9.33|7.93|9.29|7.89|0
1660117200000|2022-08-10 07:40:00|9.34|7.94|9.34|7.94|9.35|7.95|9.32|7.92|0
1660117500000|2022-08-10 07:45:00|9.33|7.93|9.28|7.88|9.34|7.94|9.28|7.88|0
1660117800000|2022-08-10 07:50:00|9.27|7.87|9.25|7.85|9.28|7.88|9.23|7.83|0
1660118100000|2022-08-10 07:55:00|9.24|7.84|9.57|8.17|9.57|8.17|9.24|7.84|0
1660118400000|2022-08-10 08:00:00|9.58|8.18|9.55|8.15|9.59|8.19|9.54|8.14|0
1660118700000|2022-08-10 08:05:00|9.56|8.16|9.54|8.14|9.57|8.17|9.53|8.13|0
1660119000000|2022-08-10 08:10:00|9.53|8.13|9.53|8.13|9.54|8.14|9.52|8.12|0
1660119300000|2022-08-10 08:15:00|9.52|8.12|9.56|8.16|9.56|8.16|9.52|8.12|0
1660119600000|2022-08-10 08:20:00|9.55|8.15|9.48|8.08|9.56|8.16|9.47|8.07|0
1660119900000|2022-08-10 08:25:00|9.49|8.09|9.46|8.06|9.5|8.1|9.46|8.06|0
1660120200000|2022-08-10 08:30:00|9.44|8.04|9.6|8.2|9.63|8.23|9.4|8|0
1660120500000|2022-08-10 08:35:00|9.59|8.19|9.62|8.22|9.63|8.23|9.58|8.18|0
1660120800000|2022-08-10 08:40:00|9.61|8.21|9.55|8.15|9.61|8.21|9.51|8.11|0
1660121100000|2022-08-10 08:45:00|9.56|8.16|9.54|8.14|9.56|8.16|9.53|8.13|0
1660121400000|2022-08-10 08:50:00|9.53|8.13|9.54|8.14|9.55|8.15|9.53|8.13|0
1660121700000|2022-08-10 08:55:00|9.53|8.13|9.56|8.16|9.57|8.17|9.53|8.13|0
1660122000000|2022-08-10 09:00:00|9.55|8.15|9.53|8.13|9.58|8.18|9.52|8.12|0
1660122300000|2022-08-10 09:05:00|9.52|8.12|9.58|8.18|9.59|8.19|9.52|8.12|0
1660122600000|2022-08-10 09:10:00|9.57|8.17|9.57|8.17|9.58|8.18|9.56|8.16|0
1660122900000|2022-08-10 09:15:00|9.58|8.18|9.58|8.18|9.59|8.19|9.57|8.17|0
1660123200000|2022-08-10 09:20:00|9.59|8.19|9.6|8.2|9.6|8.2|9.58|8.18|0
1660123500000|2022-08-10 09:25:00|9.61|8.21|9.6|8.2|9.62|8.22|9.59|8.19|0
1660123800000|2022-08-10 09:30:00|9.59|8.19|9.6|8.2|9.61|8.21|9.59|8.19|0
1660124100000|2022-08-10 09:35:00|9.61|8.21|9.62|8.22|9.62|8.22|9.61|8.21|0
1660124400000|2022-08-10 09:40:00|9.61|8.21|9.61|8.21|9.62|8.22|9.6|8.2|0
1660124700000|2022-08-10 09:45:00|9.6|8.2|9.62|8.22|9.62|8.22|9.6|8.2|0
1660125000000|2022-08-10 09:50:00|9.63|8.23|9.63|8.23|9.65|8.25|9.62|8.22|0
1660125300000|2022-08-10 09:55:00|9.62|8.22|9.6|8.2|9.63|8.23|9.6|8.2|0
1660125600000|2022-08-10 10:00:00|9.61|8.21|9.63|8.23|9.64|8.24|9.61|8.21|0
1660125900000|2022-08-10 10:05:00|9.62|8.22|9.63|8.23|9.64|8.24|9.62|8.22|0
1660126200000|2022-08-10 10:10:00|9.64|8.24|9.61|8.21|9.64|8.24|9.61|8.21|0
1660126500000|2022-08-10 10:15:00|9.62|8.22|9.61|8.21|9.62|8.22|9.57|8.17|0
1660126800000|2022-08-10 10:20:00|9.6|8.2|9.61|8.21|9.63|8.23|9.6|8.2|0
1660127100000|2022-08-10 10:25:00|9.6|8.2|9.6|8.2|9.61|8.21|9.59|8.19|0
1660127400000|2022-08-10 10:30:00|9.61|8.21|9.62|8.22|9.63|8.23|9.61|8.21|0
1660127700000|2022-08-10 10:35:00|9.63|8.23|9.62|8.22|9.63|8.23|9.61|8.21|0
1660128000000|2022-08-10 10:40:00|9.63|8.23|9.65|8.25|9.65|8.25|9.62|8.22|0
1660128300000|2022-08-10 10:45:00|9.66|8.26|9.67|8.27|9.68|8.28|9.64|8.24|0
1660128600000|2022-08-10 10:50:00|9.66|8.26|9.65|8.25|9.66|8.26|9.64|8.24|0
1660128900000|2022-08-10 10:55:00|9.64|8.24|9.63|8.23|9.64|8.24|9.61|8.21|0
1660129200000|2022-08-10 11:00:00|9.62|8.22|9.6|8.2|9.65|8.25|9.59|8.19|0
1660129500000|2022-08-10 11:05:00|9.59|8.19|9.58|8.18|9.6|8.2|9.57|8.17|0
1660129800000|2022-08-10 11:10:00|9.57|8.17|9.6|8.2|9.6|8.2|9.57|8.17|0
1660130100000|2022-08-10 11:15:00|9.61|8.21|9.6|8.2|9.62|8.22|9.59|8.19|0
1660130400000|2022-08-10 11:20:00|9.61|8.21|9.58|8.18|9.61|8.21|9.57|8.17|0
1660130700000|2022-08-10 11:25:00|9.57|8.17|9.6|8.2|9.6|8.2|9.57|8.17|0
1660131000000|2022-08-10 11:30:00|9.59|8.19|9.56|8.16|9.61|8.21|9.56|8.16|0
1660131300000|2022-08-10 11:35:00|9.57|8.17|9.58|8.18|9.59|8.19|9.56|8.16|0
1660131600000|2022-08-10 11:40:00|9.59|8.19|9.57|8.17|9.59|8.19|9.56|8.16|0
1660131900000|2022-08-10 11:45:00|9.56|8.16|9.57|8.17|9.59|8.19|9.56|8.16|0
1660132200000|2022-08-10 11:50:00|9.56|8.16|9.57|8.17|9.58|8.18|9.55|8.15|0
1660132500000|2022-08-10 11:55:00|9.56|8.16|9.53|8.13|9.57|8.17|9.52|8.12|0
1660132800000|2022-08-10 12:00:00|9.52|8.12|9.52|8.12|9.55|8.15|9.51|8.11|0
1660133100000|2022-08-10 12:05:00|9.51|8.11|9.49|8.09|9.52|8.12|9.45|8.05|0
1660133400000|2022-08-10 12:10:00|9.48|8.08|9.47|8.07|9.48|8.08|9.46|8.06|0
1660133700000|2022-08-10 12:15:00|9.46|8.06|9.48|8.08|9.51|8.11|9.46|8.06|0
1660134000000|2022-08-10 12:20:00|9.49|8.09|9.53|8.13|9.53|8.13|9.47|8.07|0
1660134300000|2022-08-10 12:25:00|9.52|8.12|9.48|8.08|9.54|8.14|9.4|8|0
1660134600000|2022-08-10 12:30:00|9.5|8.1|8.54|7.14|9.5|8.1|8.38|6.98|0
1660134900000|2022-08-10 12:35:00|8.53|7.13|8.87|7.47|9.74|8.34|8.46|7.06|0
1660135200000|2022-08-10 12:40:00|8.86|7.46|8.85|7.45|8.89|7.49|8.76|7.36|0
1660135500000|2022-08-10 12:45:00|8.86|7.46|8.8|7.4|8.89|7.49|8.75|7.35|0
1660135800000|2022-08-10 12:50:00|8.82|7.42|8.87|7.47|8.87|7.47|8.8|7.4|0
1660136100000|2022-08-10 12:55:00|8.85|7.45|8.91|7.51|8.93|7.53|8.83|7.43|0
1660136400000|2022-08-10 13:00:00|8.92|7.52|8.88|7.48|8.94|7.54|8.86|7.46|0
1660136700000|2022-08-10 13:05:00|8.89|7.49|8.88|7.48|8.91|7.51|8.87|7.47|0
1660137000000|2022-08-10 13:10:00|8.89|7.49|8.96|7.56|8.97|7.57|8.89|7.49|0
1660137300000|2022-08-10 13:15:00|8.95|7.55|8.88|7.48|8.95|7.55|8.86|7.46|0
1660137600000|2022-08-10 13:20:00|8.89|7.49|8.9|7.5|8.92|7.52|8.86|7.46|0
1660137900000|2022-08-10 13:25:00|8.89|7.49|8.81|7.41|8.91|7.51|8.77|7.37|0
1660138200000|2022-08-10 13:30:00|8.79|7.39|8.96|7.56|8.97|7.57|8.79|7.39|0
1660138500000|2022-08-10 13:35:00|8.94|7.54|9.06|7.66|9.06|7.66|8.93|7.53|0
1660138800000|2022-08-10 13:40:00|9.04|7.64|8.89|7.49|9.07|7.67|8.86|7.46|0
1660139100000|2022-08-10 13:45:00|8.88|7.48|8.79|7.39|8.88|7.48|8.77|7.37|0
1660139400000|2022-08-10 13:50:00|8.77|7.37|8.93|7.53|8.94|7.54|8.77|7.37|0
1660139700000|2022-08-10 13:55:00|8.92|7.52|8.88|7.48|8.97|7.57|8.86|7.46|0
1660140000000|2022-08-10 14:00:00|8.89|7.49|8.85|7.45|8.93|7.53|8.81|7.41|0
1660140300000|2022-08-10 14:05:00|8.84|7.44|8.62|7.22|8.89|7.49|8.62|7.22|0
1660140600000|2022-08-10 14:10:00|8.64|7.24|8.73|7.33|8.76|7.36|8.59|7.19|0
1660140900000|2022-08-10 14:15:00|8.74|7.34|8.82|7.42|8.82|7.42|8.71|7.31|0
1660141200000|2022-08-10 14:20:00|8.83|7.43|8.82|7.42|8.92|7.52|8.79|7.39|0
1660141500000|2022-08-10 14:25:00|8.81|7.41|8.74|7.34|8.81|7.41|8.74|7.34|0
1660141800000|2022-08-10 14:30:00|8.75|7.35|8.66|7.26|8.78|7.38|8.66|7.26|0
1660142100000|2022-08-10 14:35:00|8.65|7.25|8.66|7.26|8.68|7.28|8.63|7.23|0
1660142400000|2022-08-10 14:40:00|8.67|7.27|8.59|7.19|8.67|7.27|8.57|7.17|0
1660142700000|2022-08-10 14:45:00|8.58|7.18|8.6|7.2|8.62|7.22|8.55|7.15|0
1660143000000|2022-08-10 14:50:00|8.59|7.19|8.58|7.18|8.6|7.2|8.55|7.15|0
1660143300000|2022-08-10 14:55:00|8.59|7.19|8.55|7.15|8.59|7.19|8.54|7.14|0
1660143600000|2022-08-10 15:00:00|8.54|7.14|8.38|6.98|8.54|7.14|8.38|6.98|0
1660143900000|2022-08-10 15:05:00|8.37|6.97|8.38|6.98|8.41|7.01|8.33|6.93|0
1660144200000|2022-08-10 15:10:00|8.39|6.99|8.46|7.06|8.51|7.11|8.39|6.99|0
1660144500000|2022-08-10 15:15:00|8.45|7.05|8.68|7.28|8.7|7.3|8.44|7.04|0
1660144800000|2022-08-10 15:20:00|8.56|7.16|8.49|7.09|8.56|7.16|8.49|7.09|0
1660145100000|2022-08-10 15:25:00|8.5|7.1|8.52|7.12|8.53|7.13|8.49|7.09|0
1660145400000|2022-08-10 15:30:00|8.51|7.11|8.25|6.85|8.52|7.12|8.2|6.8|0
1660145700000|2022-08-10 15:35:00|8.24|6.84|7.87|6.47|8.32|6.92|7.87|6.47|0
1660146000000|2022-08-10 15:40:00|7.88|6.48|7.84|6.44|7.88|6.48|7.82|6.42|0
1660146300000|2022-08-10 15:45:00|7.85|6.45|7.82|6.42|7.87|6.47|7.8|6.4|0
1660146600000|2022-08-10 15:50:00|7.83|6.43|7.8|6.4|7.86|6.46|7.79|6.39|0
1660146900000|2022-08-10 15:55:00|7.79|6.39|7.79|6.39|7.81|6.41|7.78|6.38|0
1660147200000|2022-08-10 16:00:00|7.78|6.38|7.79|6.39|7.81|6.41|7.76|6.36|0
1660147500000|2022-08-10 16:05:00|7.8|6.4|7.84|6.44|7.87|6.47|7.8|6.4|0
1660147800000|2022-08-10 16:10:00|7.83|6.43|7.85|6.45|7.85|6.45|7.82|6.42|0
1660148100000|2022-08-10 16:15:00|7.86|6.46|7.95|6.55|7.95|6.55|7.84|6.44|0
1660148400000|2022-08-10 16:20:00|7.96|6.56|7.95|6.55|7.99|6.59|7.94|6.54|0
1660148700000|2022-08-10 16:25:00|7.96|6.56|7.92|6.52|7.98|6.58|7.91|6.51|0
1660149000000|2022-08-10 16:30:00|7.91|6.51|7.9|6.5|7.93|6.53|7.89|6.49|0
1660149300000|2022-08-10 16:35:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1660149600000|2022-08-10 16:40:00|7.88|6.48|7.88|6.48|7.92|6.52|7.87|6.47|0
1660149900000|2022-08-10 16:45:00|7.87|6.47|7.9|6.5|7.93|6.53|7.87|6.47|0
1660150200000|2022-08-10 16:50:00|7.91|6.51|7.88|6.48|7.93|6.53|7.87|6.47|0
1660150500000|2022-08-10 16:55:00|7.87|6.47|7.87|6.47|7.9|6.5|7.86|6.46|0
1660150800000|2022-08-10 17:00:00|7.86|6.46|7.91|6.51|7.93|6.53|7.86|6.46|0
1660151100000|2022-08-10 17:05:00|7.92|6.52|7.86|6.46|7.92|6.52|7.86|6.46|0
1660151400000|2022-08-10 17:10:00|7.85|6.45|7.83|6.43|7.86|6.46|7.82|6.42|0
1660151700000|2022-08-10 17:15:00|7.84|6.44|7.82|6.42|7.84|6.44|7.8|6.4|0
1660152000000|2022-08-10 17:20:00|7.81|6.41|7.8|6.4|7.85|6.45|7.8|6.4|0
1660152300000|2022-08-10 17:25:00|7.81|6.41|7.87|6.47|7.87|6.47|7.79|6.39|0
1660152600000|2022-08-10 17:30:00|7.86|6.46|7.87|6.47|7.91|6.51|7.84|6.44|0
1660152900000|2022-08-10 17:35:00|7.86|6.46|7.83|6.43|7.88|6.48|7.83|6.43|0
1660153200000|2022-08-10 17:40:00|7.84|6.44|7.81|6.41|7.85|6.45|7.81|6.41|0
1660153500000|2022-08-10 17:45:00|7.8|6.4|7.75|6.35|7.81|6.41|7.75|6.35|0
1660153800000|2022-08-10 17:50:00|7.74|6.34|7.75|6.35|7.78|6.38|7.74|6.34|0
1660154100000|2022-08-10 17:55:00|7.76|6.36|7.8|6.4|7.82|6.42|7.75|6.35|0
1660154400000|2022-08-10 18:00:00|7.79|6.39|7.77|6.37|7.83|6.43|7.77|6.37|0
1660154700000|2022-08-10 18:05:00|7.78|6.38|7.8|6.4|7.82|6.42|7.77|6.37|0
1660155000000|2022-08-10 18:10:00|7.81|6.41|7.85|6.45|7.85|6.45|7.79|6.39|0
1660155300000|2022-08-10 18:15:00|7.84|6.44|7.85|6.45|7.85|6.45|7.82|6.42|0
1660155600000|2022-08-10 18:20:00|7.84|6.44|7.85|6.45|7.85|6.45|7.82|6.42|0
1660155900000|2022-08-10 18:25:00|7.84|6.44|7.84|6.44|7.85|6.45|7.82|6.42|0
1660156200000|2022-08-10 18:30:00|7.85|6.45|7.84|6.44|7.89|6.49|7.84|6.44|0
1660156500000|2022-08-10 18:35:00|7.85|6.45|7.84|6.44|7.86|6.46|7.82|6.42|0
1660156800000|2022-08-10 18:40:00|7.83|6.43|7.83|6.43|7.84|6.44|7.81|6.41|0
1660157100000|2022-08-10 18:45:00|7.82|6.42|7.9|6.5|7.9|6.5|7.82|6.42|0
1660157400000|2022-08-10 18:50:00|7.92|6.52|7.81|6.41|7.92|6.52|7.8|6.4|0
1660157700000|2022-08-10 18:55:00|7.8|6.4|7.84|6.44|7.85|6.45|7.79|6.39|0
1660158000000|2022-08-10 19:00:00|7.85|6.45|7.69|6.29|7.87|6.47|7.69|6.29|0
1660158300000|2022-08-10 19:05:00|7.68|6.28|7.73|6.33|7.75|6.35|7.68|6.28|0
1660158600000|2022-08-10 19:10:00|7.72|6.32|7.68|6.28|7.73|6.33|7.67|6.27|0
1660158900000|2022-08-10 19:15:00|7.69|6.29|7.66|6.26|7.71|6.31|7.65|6.25|0
1660159200000|2022-08-10 19:20:00|7.65|6.25|7.62|6.22|7.67|6.27|7.61|6.21|0
1660159500000|2022-08-10 19:25:00|7.61|6.21|7.6|6.2|7.63|6.23|7.59|6.19|0
1660159800000|2022-08-10 19:30:00|7.61|6.21|7.6|6.2|7.63|6.23|7.6|6.2|0
1660160100000|2022-08-10 19:35:00|7.59|6.19|7.53|6.13|7.6|6.2|7.52|6.12|0
1660160400000|2022-08-10 19:40:00|7.52|6.12|7.48|6.08|7.55|6.15|7.47|6.07|0
1660160700000|2022-08-10 19:45:00|7.49|6.09|7.52|6.12|7.54|6.14|7.48|6.08|0
1660161000000|2022-08-10 19:50:00|7.54|6.14|7.51|6.11|7.56|6.16|7.51|6.11|0
1660161300000|2022-08-10 19:55:00|7.52|6.12|7.63|6.23|7.68|6.28|7.49|6.09|0
1660161600000|2022-08-10 20:00:00|7.64|6.24|7.66|6.26|7.66|6.26|7.62|6.22|0
1660161900000|2022-08-10 20:05:00|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1660162200000|2022-08-10 20:10:00|7.67|6.27|7.67|6.27|7.67|6.27|7.65|6.25|0
1660162500000|2022-08-10 20:15:00|7.77|6.17|7.73|6.13|7.77|6.17|7.73|6.13|0
1660163100000|2022-08-10 20:25:00|7.72|6.12|7.71|6.11|7.73|6.13|7.71|6.11|0
1660163400000|2022-08-10 20:30:00|7.72|6.12|7.69|6.09|7.72|6.12|7.68|6.08|0
1660164000000|2022-08-10 20:40:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1660164300000|2022-08-10 20:45:00|7.7|6.1|7.7|6.1|7.7|6.1|7.7|6.1|0
1660164600000|2022-08-10 20:50:00|7.71|6.11|7.71|6.11|7.71|6.11|7.71|6.11|0
1660164900000|2022-08-10 20:55:00|7.72|6.12|7.72|6.12|7.72|6.12|7.72|6.12|0
1660166100000|2022-08-10 21:15:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1660166700000|2022-08-10 21:25:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1660167000000|2022-08-10 21:30:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1660167300000|2022-08-10 21:35:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1660168500000|2022-08-10 21:55:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1660168800000|2022-08-10 22:00:00|7.71|6.11|7.73|6.13|7.75|6.15|7.71|6.11|0
1660169100000|2022-08-10 22:05:00|7.74|6.14|7.75|6.15|7.75|6.15|7.73|6.13|0
1660169400000|2022-08-10 22:10:00|7.76|6.16|7.75|6.15|7.76|6.16|7.75|6.15|0
1660169700000|2022-08-10 22:15:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1660170000000|2022-08-10 22:20:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1660170300000|2022-08-10 22:25:00|7.75|6.15|7.75|6.15|7.75|6.15|7.74|6.14|0
1660170600000|2022-08-10 22:30:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1660170900000|2022-08-10 22:35:00|7.77|6.17|7.77|6.17|7.77|6.17|7.76|6.16|0
1660171200000|2022-08-10 22:40:00|7.76|6.16|7.75|6.15|7.77|6.17|7.74|6.14|0
1660171500000|2022-08-10 22:45:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1660172100000|2022-08-10 22:55:00|7.75|6.15|7.75|6.15|7.76|6.16|7.75|6.15|0
1660172400000|2022-08-10 23:00:00|7.74|6.14|7.72|6.12|7.74|6.14|7.71|6.11|0
1660172700000|2022-08-10 23:05:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1660173000000|2022-08-10 23:10:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1660173300000|2022-08-10 23:15:00|7.72|6.12|7.72|6.12|7.72|6.12|7.71|6.11|0
1660173600000|2022-08-10 23:20:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1660173900000|2022-08-10 23:25:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1660174200000|2022-08-10 23:30:00|7.72|6.12|7.71|6.11|7.72|6.12|7.7|6.1|0
1660174500000|2022-08-10 23:35:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1660174800000|2022-08-10 23:40:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1660175100000|2022-08-10 23:45:00|7.71|6.11|7.69|6.09|7.71|6.11|7.68|6.08|0
1660175400000|2022-08-10 23:50:00|7.68|6.08|7.67|6.07|7.69|6.09|7.66|6.06|0
1660175700000|2022-08-10 23:55:00|7.66|6.06|7.67|6.07|7.68|6.08|7.65|6.05|0
1660176000000|2022-08-11 00:00:00|7.66|6.06|7.66|6.06|7.67|6.07|7.65|6.05|0
1660176300000|2022-08-11 00:05:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1660176600000|2022-08-11 00:10:00|7.65|6.05|7.64|6.04|7.66|6.06|7.62|6.02|0
1660176900000|2022-08-11 00:15:00|7.63|6.03|7.56|5.96|7.64|6.04|7.54|5.94|0
1660177200000|2022-08-11 00:20:00|7.55|5.95|7.56|5.96|7.57|5.97|7.55|5.95|0
1660177500000|2022-08-11 00:25:00|7.55|5.95|7.55|5.95|7.56|5.96|7.54|5.94|0
1660177800000|2022-08-11 00:30:00|7.56|5.96|7.57|5.97|7.58|5.98|7.55|5.95|0
1660178100000|2022-08-11 00:35:00|7.58|5.98|7.58|5.98|7.58|5.98|7.57|5.97|0
1660178400000|2022-08-11 00:40:00|7.59|5.99|7.56|5.96|7.59|5.99|7.55|5.95|0
1660178700000|2022-08-11 00:45:00|7.55|5.95|7.56|5.96|7.56|5.96|7.55|5.95|0
1660179000000|2022-08-11 00:50:00|7.57|5.97|7.54|5.94|7.59|5.99|7.54|5.94|0
1660179300000|2022-08-11 00:55:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1660179600000|2022-08-11 01:00:00|7.52|5.92|7.53|5.93|7.53|5.93|7.52|5.92|0
1660179900000|2022-08-11 01:05:00|7.52|5.92|7.5|5.9|7.53|5.93|7.5|5.9|0
1660180200000|2022-08-11 01:10:00|7.49|5.89|7.48|5.88|7.5|5.9|7.47|5.87|0
1660180500000|2022-08-11 01:15:00|7.49|5.89|7.5|5.9|7.5|5.9|7.48|5.88|0
1660180800000|2022-08-11 01:20:00|7.51|5.91|7.58|5.98|7.6|6|7.5|5.9|0
1660181100000|2022-08-11 01:25:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1660181400000|2022-08-11 01:30:00|7.59|5.99|7.63|6.03|7.64|6.04|7.58|5.98|0
1660181700000|2022-08-11 01:35:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1660182000000|2022-08-11 01:40:00|7.63|6.03|7.63|6.03|7.64|6.04|7.61|6.01|0
1660182300000|2022-08-11 01:45:00|7.62|6.02|7.63|6.03|7.63|6.03|7.62|6.02|0
1660182600000|2022-08-11 01:50:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1660182900000|2022-08-11 01:55:00|7.64|6.04|7.63|6.03|7.65|6.05|7.63|6.03|0
1660183200000|2022-08-11 02:00:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1660183500000|2022-08-11 02:05:00|7.65|6.05|7.65|6.05|7.65|6.05|7.64|6.04|0
1660183800000|2022-08-11 02:10:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1660184400000|2022-08-11 02:20:00|7.63|6.03|7.62|6.02|7.64|6.04|7.62|6.02|0
1660184700000|2022-08-11 02:25:00|7.61|6.01|7.6|6|7.61|6.01|7.59|5.99|0
1660185000000|2022-08-11 02:30:00|7.61|6.01|7.6|6|7.61|6.01|7.59|5.99|0
1660185300000|2022-08-11 02:35:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1660185600000|2022-08-11 02:40:00|7.62|6.02|7.65|6.05|7.65|6.05|7.61|6.01|0
1660185900000|2022-08-11 02:45:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1660186200000|2022-08-11 02:50:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1660186500000|2022-08-11 02:55:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1660186800000|2022-08-11 03:00:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1660187100000|2022-08-11 03:05:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1660187400000|2022-08-11 03:10:00|7.62|6.02|7.6|6|7.63|6.03|7.6|6|0
1660187700000|2022-08-11 03:15:00|7.59|5.99|7.6|6|7.61|6.01|7.58|5.98|0
1660188000000|2022-08-11 03:20:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1660188300000|2022-08-11 03:25:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1660188600000|2022-08-11 03:30:00|7.6|6|7.58|5.98|7.6|6|7.58|5.98|0
1660188900000|2022-08-11 03:35:00|7.57|5.97|7.58|5.98|7.59|5.99|7.57|5.97|0
1660189200000|2022-08-11 03:40:00|7.59|5.99|7.57|5.97|7.59|5.99|7.57|5.97|0
1660189500000|2022-08-11 03:45:00|7.58|5.98|7.58|5.98|7.6|6|7.58|5.98|0
1660189800000|2022-08-11 03:50:00|7.57|5.97|7.56|5.96|7.58|5.98|7.56|5.96|0
1660190100000|2022-08-11 03:55:00|7.57|5.97|7.58|5.98|7.59|5.99|7.56|5.96|0
1660190400000|2022-08-11 04:00:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1660190700000|2022-08-11 04:05:00|7.58|5.98|7.58|5.98|7.59|5.99|7.57|5.97|0
1660191000000|2022-08-11 04:10:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1660191300000|2022-08-11 04:15:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660191600000|2022-08-11 04:20:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660191900000|2022-08-11 04:25:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660192200000|2022-08-11 04:30:00|7.6|6|7.58|5.98|7.6|6|7.58|5.98|0
1660192500000|2022-08-11 04:35:00|7.59|5.99|7.6|6|7.6|6|7.59|5.99|0
1660192800000|2022-08-11 04:40:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1660193100000|2022-08-11 04:45:00|7.6|6|7.62|6.02|7.62|6.02|7.6|6|0
1660193400000|2022-08-11 04:50:00|7.63|6.03|7.61|6.01|7.63|6.03|7.61|6.01|0
1660193700000|2022-08-11 04:55:00|7.62|6.02|7.62|6.02|7.62|6.02|7.61|6.01|0
1660194000000|2022-08-11 05:00:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1660194300000|2022-08-11 05:05:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1660194600000|2022-08-11 05:10:00|7.62|6.02|7.63|6.03|7.63|6.03|7.61|6.01|0
1660194900000|2022-08-11 05:15:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1660195200000|2022-08-11 05:20:00|7.63|6.03|7.61|6.01|7.63|6.03|7.61|6.01|0
1660195500000|2022-08-11 05:25:00|7.6|6|7.6|6|7.62|6.02|7.6|6|0
1660195800000|2022-08-11 05:30:00|7.59|5.99|7.6|6|7.6|6|7.59|5.99|0
1660196100000|2022-08-11 05:35:00|7.59|5.99|7.58|5.98|7.6|6|7.58|5.98|0
1660196400000|2022-08-11 05:40:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1660196700000|2022-08-11 05:45:00|7.59|5.99|7.58|5.98|7.59|5.99|7.57|5.97|0
1660197000000|2022-08-11 05:50:00|7.59|5.99|7.61|6.01|7.61|6.01|7.58|5.98|0
1660197300000|2022-08-11 05:55:00|7.6|6|7.59|5.99|7.61|6.01|7.59|5.99|0
1660197600000|2022-08-11 06:00:00|7.58|5.98|7.63|6.03|7.64|6.04|7.57|5.97|0
1660197900000|2022-08-11 06:05:00|7.64|6.04|7.62|6.02|7.65|6.05|7.61|6.01|0
1660198200000|2022-08-11 06:10:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1660198500000|2022-08-11 06:15:00|7.6|6|7.57|5.97|7.61|6.01|7.56|5.96|0
1660198800000|2022-08-11 06:20:00|7.58|5.98|7.64|6.04|7.84|6.24|7.57|5.97|0
1660199100000|2022-08-11 06:25:00|7.65|6.05|7.66|6.06|7.67|6.07|7.64|6.04|0
1660199400000|2022-08-11 06:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.64|6.04|0
1660199700000|2022-08-11 06:35:00|7.65|6.05|7.57|5.97|7.65|6.05|7.56|5.96|0
1660200000000|2022-08-11 06:40:00|7.58|5.98|7.58|5.98|7.6|6|7.56|5.96|0
1660200300000|2022-08-11 06:45:00|7.59|5.99|7.58|5.98|7.59|5.99|7.56|5.96|0
1660200600000|2022-08-11 06:50:00|7.57|5.97|7.55|5.95|7.57|5.97|7.52|5.92|0
1660200900000|2022-08-11 06:55:00|7.56|5.96|7.59|5.99|7.6|6|7.56|5.96|0
1660201200000|2022-08-11 07:00:00|7.6|6|7.66|6.06|7.66|6.06|7.59|5.99|0
1660201500000|2022-08-11 07:05:00|7.56|6.16|7.56|6.16|7.57|6.17|7.54|6.14|0
1660201800000|2022-08-11 07:10:00|7.57|6.17|7.51|6.11|7.57|6.17|7.51|6.11|0
1660202100000|2022-08-11 07:15:00|7.52|6.12|7.52|6.12|7.53|6.13|7.49|6.09|0
1660202400000|2022-08-11 07:20:00|7.53|6.13|7.51|6.11|7.53|6.13|7.5|6.1|0
1660202700000|2022-08-11 07:25:00|7.52|6.12|7.59|6.19|7.59|6.19|7.51|6.11|0
1660203000000|2022-08-11 07:30:00|7.58|6.18|7.58|6.18|7.6|6.2|7.55|6.15|0
1660203300000|2022-08-11 07:35:00|7.57|6.17|7.59|6.19|7.6|6.2|7.57|6.17|0
1660203600000|2022-08-11 07:40:00|7.6|6.2|7.6|6.2|7.63|6.23|7.58|6.18|0
1660203900000|2022-08-11 07:45:00|7.61|6.21|7.62|6.22|7.63|6.23|7.59|6.19|0
1660204200000|2022-08-11 07:50:00|7.63|6.23|7.61|6.21|7.65|6.25|7.61|6.21|0
1660204500000|2022-08-11 07:55:00|7.6|6.2|7.59|6.19|7.6|6.2|7.59|6.19|0
1660204800000|2022-08-11 08:00:00|7.6|6.2|7.64|6.24|7.64|6.24|7.6|6.2|0
1660205100000|2022-08-11 08:05:00|7.66|6.26|7.64|6.24|7.66|6.26|7.63|6.23|0
1660205400000|2022-08-11 08:10:00|7.63|6.23|7.63|6.23|7.64|6.24|7.62|6.22|0
1660205700000|2022-08-11 08:15:00|7.64|6.24|7.61|6.21|7.64|6.24|7.6|6.2|0
1660206000000|2022-08-11 08:20:00|7.6|6.2|7.64|6.24|7.65|6.25|7.6|6.2|0
1660206300000|2022-08-11 08:25:00|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1660206600000|2022-08-11 08:30:00|7.66|6.26|7.65|6.25|7.69|6.29|7.63|6.23|0
1660206900000|2022-08-11 08:35:00|7.64|6.24|7.65|6.25|7.66|6.26|7.62|6.22|0
1660207200000|2022-08-11 08:40:00|7.64|6.24|7.64|6.24|7.66|6.26|7.63|6.23|0
1660207500000|2022-08-11 08:45:00|7.65|6.25|7.66|6.26|7.67|6.27|7.64|6.24|0
1660207800000|2022-08-11 08:50:00|7.67|6.27|7.67|6.27|7.71|6.31|7.66|6.26|0
1660208100000|2022-08-11 08:55:00|7.68|6.28|7.62|6.22|7.68|6.28|7.61|6.21|0
1660208400000|2022-08-11 09:00:00|7.61|6.21|7.6|6.2|7.62|6.22|7.59|6.19|0
1660208700000|2022-08-11 09:05:00|7.59|6.19|7.66|6.26|7.66|6.26|7.59|6.19|0
1660209000000|2022-08-11 09:10:00|7.65|6.25|7.65|6.25|7.66|6.26|7.63|6.23|0
1660209300000|2022-08-11 09:15:00|7.66|6.26|7.64|6.24|7.66|6.26|7.62|6.22|0
1660209600000|2022-08-11 09:20:00|7.65|6.25|7.64|6.24|7.65|6.25|7.61|6.21|0
1660209900000|2022-08-11 09:25:00|7.65|6.25|7.55|6.15|7.65|6.25|7.53|6.13|0
1660210200000|2022-08-11 09:30:00|7.56|6.16|7.49|6.09|7.56|6.16|7.49|6.09|0
1660210500000|2022-08-11 09:35:00|7.48|6.08|7.51|6.11|7.51|6.11|7.47|6.07|0
1660210800000|2022-08-11 09:40:00|7.5|6.1|7.48|6.08|7.53|6.13|7.48|6.08|0
1660211100000|2022-08-11 09:45:00|7.49|6.09|7.47|6.07|7.5|6.1|7.46|6.06|0
1660211400000|2022-08-11 09:50:00|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1660211700000|2022-08-11 09:55:00|7.48|6.08|7.5|6.1|7.5|6.1|7.48|6.08|0
1660212000000|2022-08-11 10:00:00|7.49|6.09|7.53|6.13|7.54|6.14|7.49|6.09|0
1660212300000|2022-08-11 10:05:00|7.52|6.12|7.54|6.14|7.55|6.15|7.52|6.12|0
1660212600000|2022-08-11 10:10:00|7.55|6.15|7.52|6.12|7.55|6.15|7.52|6.12|0
1660212900000|2022-08-11 10:15:00|7.53|6.13|7.54|6.14|7.55|6.15|7.52|6.12|0
1660213200000|2022-08-11 10:20:00|7.55|6.15|7.55|6.15|7.56|6.16|7.54|6.14|0
1660213500000|2022-08-11 10:25:00|7.56|6.16|7.53|6.13|7.56|6.16|7.52|6.12|0
1660213800000|2022-08-11 10:30:00|7.52|6.12|7.51|6.11|7.53|6.13|7.5|6.1|0
1660214100000|2022-08-11 10:35:00|7.52|6.12|7.52|6.12|7.55|6.15|7.51|6.11|0
1660214400000|2022-08-11 10:40:00|7.51|6.11|7.54|6.14|7.54|6.14|7.51|6.11|0
1660214700000|2022-08-11 10:45:00|7.53|6.13|7.51|6.11|7.53|6.13|7.49|6.09|0
1660215000000|2022-08-11 10:50:00|7.52|6.12|7.52|6.12|7.55|6.15|7.51|6.11|0
1660215300000|2022-08-11 10:55:00|7.51|6.11|7.51|6.11|7.52|6.12|7.48|6.08|0
1660215600000|2022-08-11 11:00:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1660215900000|2022-08-11 11:05:00|7.49|6.09|7.47|6.07|7.5|6.1|7.47|6.07|0
1660216200000|2022-08-11 11:10:00|7.48|6.08|7.48|6.08|7.51|6.11|7.47|6.07|0
1660216500000|2022-08-11 11:15:00|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1660216800000|2022-08-11 11:20:00|7.48|6.08|7.51|6.11|7.51|6.11|7.47|6.07|0
1660217100000|2022-08-11 11:25:00|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1660217400000|2022-08-11 11:30:00|7.46|6.06|7.45|6.05|7.47|6.07|7.45|6.05|0
1660217700000|2022-08-11 11:35:00|7.44|6.04|7.4|6|7.44|6.04|7.39|5.99|0
1660218000000|2022-08-11 11:40:00|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1660218300000|2022-08-11 11:45:00|7.41|6.01|7.41|6.01|7.42|6.02|7.39|5.99|0
1660218600000|2022-08-11 11:50:00|7.4|6|7.51|6.11|7.62|6.22|7.39|5.99|0
1660218900000|2022-08-11 11:55:00|7.52|6.12|7.51|6.11|7.54|6.14|7.51|6.11|0
1660219200000|2022-08-11 12:00:00|7.5|6.1|7.47|6.07|7.5|6.1|7.44|6.04|0
1660219500000|2022-08-11 12:05:00|7.46|6.06|7.47|6.07|7.48|6.08|7.46|6.06|0
1660219800000|2022-08-11 12:10:00|7.46|6.06|7.42|6.02|7.47|6.07|7.42|6.02|0
1660220100000|2022-08-11 12:15:00|7.43|6.03|7.41|6.01|7.43|6.03|7.4|6|0
1660220400000|2022-08-11 12:20:00|7.4|6|7.4|6|7.42|6.02|7.39|5.99|0
1660220700000|2022-08-11 12:25:00|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1660221000000|2022-08-11 12:30:00|7.4|6|7.43|6.03|7.45|6.05|7.29|5.89|0
1660221300000|2022-08-11 12:35:00|7.44|6.04|7.34|5.94|7.46|6.06|7.32|5.92|0
1660221600000|2022-08-11 12:40:00|7.33|5.93|7.34|5.94|7.36|5.96|7.32|5.92|0
1660221900000|2022-08-11 12:45:00|7.35|5.95|7.32|5.92|7.36|5.96|7.3|5.9|0
1660222200000|2022-08-11 12:50:00|7.33|5.93|7.3|5.9|7.33|5.93|7.27|5.87|0
1660222500000|2022-08-11 12:55:00|7.29|5.89|7.26|5.86|7.29|5.89|7.24|5.84|0
1660222800000|2022-08-11 13:00:00|7.25|5.85|7.29|5.89|7.3|5.9|7.25|5.85|0
1660223100000|2022-08-11 13:05:00|7.3|5.9|7.31|5.91|7.33|5.93|7.3|5.9|0
1660223400000|2022-08-11 13:10:00|7.32|5.92|7.31|5.91|7.33|5.93|7.31|5.91|0
1660223700000|2022-08-11 13:15:00|7.32|5.92|7.34|5.94|7.35|5.95|7.31|5.91|0
1660224000000|2022-08-11 13:20:00|7.35|5.95|7.39|5.99|7.49|6.09|7.35|5.95|0
1660224300000|2022-08-11 13:25:00|7.38|5.98|7.35|5.95|7.39|5.99|7.33|5.93|0
1660224600000|2022-08-11 13:30:00|7.34|5.94|7.45|6.05|7.45|6.05|7.33|5.93|0
1660224900000|2022-08-11 13:35:00|7.46|6.06|7.41|6.01|7.46|6.06|7.39|5.99|0
1660225200000|2022-08-11 13:40:00|7.4|6|7.38|5.98|7.42|6.02|7.32|5.92|0
1660225500000|2022-08-11 13:45:00|7.37|5.97|7.32|5.92|7.41|6.01|7.28|5.88|0
1660225800000|2022-08-11 13:50:00|7.31|5.91|7.29|5.89|7.33|5.93|7.27|5.87|0
1660226100000|2022-08-11 13:55:00|7.3|5.9|7.47|6.07|7.59|6.19|7.29|5.89|0
1660226400000|2022-08-11 14:00:00|7.46|6.06|7.41|6.01|7.47|6.07|7.39|5.99|0
1660226700000|2022-08-11 14:05:00|7.4|6|7.38|5.98|7.4|6|7.33|5.93|0
1660227000000|2022-08-11 14:10:00|7.37|5.97|7.34|5.94|7.38|5.98|7.31|5.91|0
1660227300000|2022-08-11 14:15:00|7.33|5.93|7.24|5.84|7.34|5.94|7.22|5.82|0
1660227600000|2022-08-11 14:20:00|7.25|5.85|7.34|5.94|7.34|5.94|7.25|5.85|0
1660227900000|2022-08-11 14:25:00|7.33|5.93|7.38|5.98|7.38|5.98|7.32|5.92|0
1660228200000|2022-08-11 14:30:00|7.37|5.97|7.32|5.92|7.37|5.97|7.31|5.91|0
1660228500000|2022-08-11 14:35:00|7.3|5.9|7.47|6.07|7.52|6.12|7.28|5.88|0
1660228800000|2022-08-11 14:40:00|7.48|6.08|7.53|6.13|7.57|6.17|7.47|6.07|0
1660229100000|2022-08-11 14:45:00|7.54|6.14|7.57|6.17|7.61|6.21|7.53|6.13|0
1660229400000|2022-08-11 14:50:00|7.58|6.18|7.51|6.11|7.58|6.18|7.51|6.11|0
1660229700000|2022-08-11 14:55:00|7.52|6.12|7.54|6.14|7.58|6.18|7.51|6.11|0
1660230000000|2022-08-11 15:00:00|7.55|6.15|7.63|6.23|7.63|6.23|7.54|6.14|0
1660230300000|2022-08-11 15:05:00|7.64|6.24|7.78|6.38|7.81|6.41|7.61|6.21|0
1660230600000|2022-08-11 15:10:00|7.79|6.39|7.39|5.99|7.82|6.42|7.37|5.97|0
1660230900000|2022-08-11 15:15:00|7.38|5.98|7.52|6.12|7.52|6.12|7.33|5.93|0
1660231200000|2022-08-11 15:20:00|7.51|6.11|7.42|6.02|7.51|6.11|7.4|6|0
1660231500000|2022-08-11 15:25:00|7.41|6.01|7.38|5.98|7.45|6.05|7.37|5.97|0
1660231800000|2022-08-11 15:30:00|7.39|5.99|7.41|6.01|7.41|6.01|7.35|5.95|0
1660232100000|2022-08-11 15:35:00|7.4|6|7.42|6.02|7.46|6.06|7.38|5.98|0
1660232400000|2022-08-11 15:40:00|7.41|6.01|7.4|6|7.44|6.04|7.37|5.97|0
1660232700000|2022-08-11 15:45:00|7.41|6.01|7.46|6.06|7.49|6.09|7.4|6|0
1660233000000|2022-08-11 15:50:00|7.47|6.07|7.48|6.08|7.56|6.16|7.45|6.05|0
1660233300000|2022-08-11 15:55:00|7.47|6.07|7.48|6.08|7.5|6.1|7.43|6.03|0
1660233600000|2022-08-11 16:00:00|7.47|6.07|7.46|6.06|7.48|6.08|7.43|6.03|0
1660233900000|2022-08-11 16:05:00|7.45|6.05|7.51|6.11|7.51|6.11|7.45|6.05|0
1660234200000|2022-08-11 16:10:00|7.5|6.1|7.51|6.11|7.55|6.15|7.48|6.08|0
1660234500000|2022-08-11 16:15:00|7.5|6.1|7.47|6.07|7.54|6.14|7.43|6.03|0
1660234800000|2022-08-11 16:20:00|7.46|6.06|7.5|6.1|7.52|6.12|7.46|6.06|0
1660235100000|2022-08-11 16:25:00|7.51|6.11|7.41|6.01|7.51|6.11|7.41|6.01|0
1660235400000|2022-08-11 16:30:00|7.4|6|7.35|5.95|7.4|6|7.34|5.94|0
1660235700000|2022-08-11 16:35:00|7.36|5.96|7.38|5.98|7.38|5.98|7.34|5.94|0
1660236000000|2022-08-11 16:40:00|7.39|5.99|7.39|5.99|7.4|6|7.37|5.97|0
1660236300000|2022-08-11 16:45:00|7.4|6|7.39|5.99|7.42|6.02|7.38|5.98|0
1660236600000|2022-08-11 16:50:00|7.4|6|7.35|5.95|7.4|6|7.35|5.95|0
1660236900000|2022-08-11 16:55:00|7.36|5.96|7.35|5.95|7.37|5.97|7.34|5.94|0
1660237200000|2022-08-11 17:00:00|7.34|5.94|7.39|5.99|7.41|6.01|7.33|5.93|0
1660237500000|2022-08-11 17:05:00|7.4|6|7.4|6|7.41|6.01|7.36|5.96|0
1660237800000|2022-08-11 17:10:00|7.41|6.01|7.35|5.95|7.41|6.01|7.34|5.94|0
1660238100000|2022-08-11 17:15:00|7.34|5.94|7.28|5.88|7.36|5.96|7.26|5.86|0
1660238400000|2022-08-11 17:20:00|7.29|5.89|7.3|5.9|7.32|5.92|7.25|5.85|0
1660238700000|2022-08-11 17:25:00|7.29|5.89|7.33|5.93|7.35|5.95|7.29|5.89|0
1660239000000|2022-08-11 17:30:00|7.34|5.94|7.39|5.99|7.39|5.99|7.32|5.92|0
1660239300000|2022-08-11 17:35:00|7.38|5.98|7.36|5.96|7.39|5.99|7.34|5.94|0
1660239600000|2022-08-11 17:40:00|7.37|5.97|7.35|5.95|7.37|5.97|7.31|5.91|0
1660239900000|2022-08-11 17:45:00|7.36|5.96|7.4|6|7.41|6.01|7.35|5.95|0
1660240200000|2022-08-11 17:50:00|7.39|5.99|7.42|6.02|7.44|6.04|7.37|5.97|0
1660240500000|2022-08-11 17:55:00|7.43|6.03|7.41|6.01|7.44|6.04|7.41|6.01|0
1660240800000|2022-08-11 18:00:00|7.42|6.02|7.5|6.1|7.52|6.12|7.42|6.02|0
1660241100000|2022-08-11 18:05:00|7.51|6.11|7.53|6.13|7.53|6.13|7.5|6.1|0
1660241400000|2022-08-11 18:10:00|7.52|6.12|7.57|6.17|7.58|6.18|7.51|6.11|0
1660241700000|2022-08-11 18:15:00|7.58|6.18|7.5|6.1|7.59|6.19|7.49|6.09|0
1660242000000|2022-08-11 18:20:00|7.51|6.11|7.52|6.12|7.56|6.16|7.5|6.1|0
1660242300000|2022-08-11 18:25:00|7.53|6.13|7.52|6.12|7.54|6.14|7.5|6.1|0
1660242600000|2022-08-11 18:30:00|7.53|6.13|7.61|6.21|7.62|6.22|7.51|6.11|0
1660242900000|2022-08-11 18:35:00|7.6|6.2|7.61|6.21|7.62|6.22|7.57|6.17|0
1660243200000|2022-08-11 18:40:00|7.62|6.22|7.63|6.23|7.66|6.26|7.6|6.2|0
1660243500000|2022-08-11 18:45:00|7.62|6.22|7.65|6.25|7.67|6.27|7.61|6.21|0
1660243800000|2022-08-11 18:50:00|7.66|6.26|7.78|6.38|7.78|6.38|7.66|6.26|0
1660244100000|2022-08-11 18:55:00|7.75|6.35|7.68|6.28|7.76|6.36|7.66|6.26|0
1660244400000|2022-08-11 19:00:00|7.69|6.29|7.69|6.29|7.73|6.33|7.68|6.28|0
1660244700000|2022-08-11 19:05:00|7.7|6.3|7.72|6.32|7.78|6.38|7.69|6.29|0
1660245000000|2022-08-11 19:10:00|7.71|6.31|7.64|6.24|7.74|6.34|7.3|5.9|0
1660245300000|2022-08-11 19:15:00|7.65|6.25|7.59|6.19|7.66|6.26|7.57|6.17|0
1660245600000|2022-08-11 19:20:00|7.58|6.18|7.62|6.22|7.62|6.22|7.56|6.16|0
1660245900000|2022-08-11 19:25:00|7.61|6.21|7.59|6.19|7.62|6.22|7.57|6.17|0
1660246200000|2022-08-11 19:30:00|7.58|6.18|7.53|6.13|7.61|6.21|7.52|6.12|0
1660246500000|2022-08-11 19:35:00|7.54|6.14|7.63|6.23|7.64|6.24|7.54|6.14|0
1660246800000|2022-08-11 19:40:00|7.61|6.21|7.64|6.24|7.65|6.25|7.6|6.2|0
1660247100000|2022-08-11 19:45:00|7.65|6.25|7.64|6.24|7.68|6.28|7.63|6.23|0
1660247400000|2022-08-11 19:50:00|7.68|6.28|7.55|6.15|7.68|6.28|7.55|6.15|0
1660247700000|2022-08-11 19:55:00|7.56|6.16|7.56|6.16|7.63|6.23|7.54|6.14|0
1660248000000|2022-08-11 20:00:00|7.52|6.12|7.47|6.07|7.52|6.12|7.47|6.07|0
1660248300000|2022-08-11 20:05:00|7.48|6.08|7.49|6.09|7.5|6.1|7.47|6.07|0
1660248600000|2022-08-11 20:10:00|7.5|6.1|7.5|6.1|7.51|6.11|7.48|6.08|0
1660248900000|2022-08-11 20:15:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1660249200000|2022-08-11 20:20:00|7.57|5.97|7.57|5.97|7.58|5.98|7.56|5.96|0
1660249500000|2022-08-11 20:25:00|7.56|5.96|7.53|5.93|7.56|5.96|7.53|5.93|0
1660249800000|2022-08-11 20:30:00|7.52|5.92|7.54|5.94|7.54|5.94|7.52|5.92|0
1660250100000|2022-08-11 20:35:00|7.55|5.95|7.57|5.97|7.57|5.97|7.54|5.94|0
1660250400000|2022-08-11 20:40:00|7.56|5.96|7.54|5.94|7.56|5.96|7.54|5.94|0
1660250700000|2022-08-11 20:45:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1660251000000|2022-08-11 20:50:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1660251300000|2022-08-11 20:55:00|7.56|5.96|7.54|5.94|7.56|5.96|7.54|5.94|0
1660251600000|2022-08-11 21:00:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1660251900000|2022-08-11 21:05:00|7.54|5.94|7.56|5.96|7.56|5.96|7.54|5.94|0
1660252200000|2022-08-11 21:10:00|7.55|5.95|7.56|5.96|7.56|5.96|7.55|5.95|0
1660252500000|2022-08-11 21:15:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1660252800000|2022-08-11 21:20:00|7.54|5.94|7.55|5.95|7.56|5.96|7.54|5.94|0
1660253400000|2022-08-11 21:30:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1660254600000|2022-08-11 21:50:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1660254900000|2022-08-11 21:55:00|7.54|5.94|7.54|5.94|7.55|5.95|7.54|5.94|0
1660255200000|2022-08-11 22:00:00|7.53|5.93|7.58|5.98|7.58|5.98|7.53|5.93|0
1660255500000|2022-08-11 22:05:00|7.57|5.97|7.57|5.97|7.58|5.98|7.57|5.97|0
1660255800000|2022-08-11 22:10:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1660256100000|2022-08-11 22:15:00|7.55|5.95|7.59|5.99|7.59|5.99|7.54|5.94|0
1660256400000|2022-08-11 22:20:00|7.58|5.98|7.57|5.97|7.59|5.99|7.57|5.97|0
1660256700000|2022-08-11 22:25:00|7.58|5.98|7.59|5.99|7.59|5.99|7.58|5.98|0
1660257000000|2022-08-11 22:30:00|7.6|6|7.58|5.98|7.6|6|7.58|5.98|0
1660257300000|2022-08-11 22:35:00|7.59|5.99|7.61|6.01|7.61|6.01|7.58|5.98|0
1660257600000|2022-08-11 22:40:00|7.6|6|7.62|6.02|7.62|6.02|7.6|6|0
1660257900000|2022-08-11 22:45:00|7.61|6.01|7.61|6.01|7.61|6.01|7.6|6|0
1660258500000|2022-08-11 22:55:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660258800000|2022-08-11 23:00:00|7.6|6|7.6|6|7.6|6|7.59|5.99|0
1660259100000|2022-08-11 23:05:00|7.61|6.01|7.59|5.99|7.61|6.01|7.59|5.99|0
1660259400000|2022-08-11 23:10:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660259700000|2022-08-11 23:15:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1660260000000|2022-08-11 23:20:00|7.6|6|7.59|5.99|7.6|6|7.58|5.98|0
1660260300000|2022-08-11 23:25:00|7.58|5.98|7.57|5.97|7.58|5.98|7.57|5.97|0
1660260600000|2022-08-11 23:30:00|7.58|5.98|7.58|5.98|7.59|5.99|7.58|5.98|0
1660260900000|2022-08-11 23:35:00|7.59|5.99|7.58|5.98|7.59|5.99|7.57|5.97|0
1660261200000|2022-08-11 23:40:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1660261500000|2022-08-11 23:45:00|7.58|5.98|7.58|5.98|7.59|5.99|7.57|5.97|0
1660261800000|2022-08-11 23:50:00|7.59|5.99|7.59|5.99|7.59|5.99|7.58|5.98|0
1660262100000|2022-08-11 23:55:00|7.58|5.98|7.58|5.98|7.59|5.99|7.57|5.97|0
1660262400000|2022-08-12 00:00:00|7.57|5.97|7.54|5.94|7.57|5.97|7.48|5.88|0
1660262700000|2022-08-12 00:05:00|7.53|5.93|7.59|5.99|7.59|5.99|7.53|5.93|0
1660263000000|2022-08-12 00:10:00|7.58|5.98|7.59|5.99|7.62|6.02|7.58|5.98|0
1660263300000|2022-08-12 00:15:00|7.58|5.98|7.58|5.98|7.6|6|7.56|5.96|0
1660263600000|2022-08-12 00:20:00|7.59|5.99|7.58|5.98|7.59|5.99|7.57|5.97|0
1660263900000|2022-08-12 00:25:00|7.57|5.97|7.59|5.99|7.6|6|7.57|5.97|0
1660264200000|2022-08-12 00:30:00|7.58|5.98|7.6|6|7.61|6.01|7.58|5.98|0
1660264500000|2022-08-12 00:35:00|7.61|6.01|7.62|6.02|7.63|6.03|7.61|6.01|0
1660264800000|2022-08-12 00:40:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1660265100000|2022-08-12 00:45:00|7.63|6.03|7.66|6.06|7.67|6.07|7.63|6.03|0
1660265400000|2022-08-12 00:50:00|7.67|6.07|7.65|6.05|7.67|6.07|7.64|6.04|0
1660265700000|2022-08-12 00:55:00|7.64|6.04|7.66|6.06|7.66|6.06|7.64|6.04|0
1660266000000|2022-08-12 01:00:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1660266300000|2022-08-12 01:05:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1660266600000|2022-08-12 01:10:00|7.65|6.05|7.65|6.05|7.66|6.06|7.63|6.03|0
1660266900000|2022-08-12 01:15:00|7.66|6.06|7.62|6.02|7.66|6.06|7.61|6.01|0
1660267200000|2022-08-12 01:20:00|7.63|6.03|7.59|5.99|7.63|6.03|7.58|5.98|0
1660267500000|2022-08-12 01:25:00|7.58|5.98|7.57|5.97|7.59|5.99|7.57|5.97|0
1660267800000|2022-08-12 01:30:00|7.56|5.96|7.57|5.97|7.58|5.98|7.56|5.96|0
1660268100000|2022-08-12 01:35:00|7.58|5.98|7.56|5.96|7.58|5.98|7.56|5.96|0
1660268400000|2022-08-12 01:40:00|7.57|5.97|7.6|6|7.6|6|7.57|5.97|0
1660268700000|2022-08-12 01:45:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1660269000000|2022-08-12 01:50:00|7.6|6|7.6|6|7.61|6.01|7.59|5.99|0
1660269300000|2022-08-12 01:55:00|7.61|6.01|7.61|6.01|7.62|6.02|7.59|5.99|0
1660269600000|2022-08-12 02:00:00|7.6|6|7.6|6|7.61|6.01|7.58|5.98|0
1660269900000|2022-08-12 02:05:00|7.61|6.01|7.58|5.98|7.61|6.01|7.57|5.97|0
1660270200000|2022-08-12 02:10:00|7.59|5.99|7.59|5.99|7.59|5.99|7.57|5.97|0
1660270500000|2022-08-12 02:15:00|7.58|5.98|7.58|5.98|7.58|5.98|7.57|5.97|0
1660270800000|2022-08-12 02:20:00|7.59|5.99|7.56|5.96|7.59|5.99|7.56|5.96|0
1660271100000|2022-08-12 02:25:00|7.57|5.97|7.6|6|7.6|6|7.56|5.96|0
1660271400000|2022-08-12 02:30:00|7.59|5.99|7.57|5.97|7.59|5.99|7.56|5.96|0
1660271700000|2022-08-12 02:35:00|7.56|5.96|7.58|5.98|7.58|5.98|7.56|5.96|0
1660272000000|2022-08-12 02:40:00|7.59|5.99|7.58|5.98|7.59|5.99|7.57|5.97|0
1660272300000|2022-08-12 02:45:00|7.57|5.97|7.57|5.97|7.59|5.99|7.57|5.97|0
1660272600000|2022-08-12 02:50:00|7.56|5.96|7.55|5.95|7.57|5.97|7.55|5.95|0
1660272900000|2022-08-12 02:55:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1660273200000|2022-08-12 03:00:00|7.54|5.94|7.53|5.93|7.54|5.94|7.51|5.91|0
1660273500000|2022-08-12 03:05:00|7.54|5.94|7.53|5.93|7.54|5.94|7.52|5.92|0
1660273800000|2022-08-12 03:10:00|7.54|5.94|7.54|5.94|7.54|5.94|7.54|5.94|0
1660274100000|2022-08-12 03:15:00|7.53|5.93|7.54|5.94|7.55|5.95|7.52|5.92|0
1660274400000|2022-08-12 03:20:00|7.53|5.93|7.55|5.95|7.55|5.95|7.53|5.93|0
1660274700000|2022-08-12 03:25:00|7.54|5.94|7.54|5.94|7.55|5.95|7.54|5.94|0
1660275000000|2022-08-12 03:30:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1660275300000|2022-08-12 03:35:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1660275600000|2022-08-12 03:40:00|7.55|5.95|7.53|5.93|7.55|5.95|7.52|5.92|0
1660275900000|2022-08-12 03:45:00|7.52|5.92|7.53|5.93|7.54|5.94|7.52|5.92|0
1660276200000|2022-08-12 03:50:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1660276500000|2022-08-12 03:55:00|7.52|5.92|7.52|5.92|7.53|5.93|7.52|5.92|0
1660276800000|2022-08-12 04:00:00|7.53|5.93|7.52|5.92|7.53|5.93|7.51|5.91|0
1660277100000|2022-08-12 04:05:00|7.51|5.91|7.52|5.92|7.53|5.93|7.51|5.91|0
1660277400000|2022-08-12 04:10:00|7.51|5.91|7.52|5.92|7.52|5.92|7.51|5.91|0
1660277700000|2022-08-12 04:15:00|7.51|5.91|7.52|5.92|7.53|5.93|7.51|5.91|0
1660278000000|2022-08-12 04:20:00|7.53|5.93|7.53|5.93|7.53|5.93|7.52|5.92|0
1660278300000|2022-08-12 04:25:00|7.52|5.92|7.52|5.92|7.52|5.92|7.51|5.91|0
1660278600000|2022-08-12 04:30:00|7.53|5.93|7.53|5.93|7.54|5.94|7.52|5.92|0
1660278900000|2022-08-12 04:35:00|7.52|5.92|7.51|5.91|7.52|5.92|7.51|5.91|0
1660279200000|2022-08-12 04:40:00|7.52|5.92|7.5|5.9|7.52|5.92|7.5|5.9|0
1660279500000|2022-08-12 04:45:00|7.51|5.91|7.52|5.92|7.52|5.92|7.51|5.91|0
1660279800000|2022-08-12 04:50:00|7.51|5.91|7.52|5.92|7.52|5.92|7.51|5.91|0
1660280100000|2022-08-12 04:55:00|7.53|5.93|7.53|5.93|7.54|5.94|7.52|5.92|0
1660280400000|2022-08-12 05:00:00|7.52|5.92|7.5|5.9|7.53|5.93|7.49|5.89|0
1660280700000|2022-08-12 05:05:00|7.51|5.91|7.51|5.91|7.51|5.91|7.49|5.89|0
1660281000000|2022-08-12 05:10:00|7.5|5.9|7.5|5.9|7.52|5.92|7.49|5.89|0
1660281300000|2022-08-12 05:15:00|7.51|5.91|7.52|5.92|7.53|5.93|7.5|5.9|0
1660281600000|2022-08-12 05:20:00|7.51|5.91|7.5|5.9|7.52|5.92|7.5|5.9|0
1660281900000|2022-08-12 05:25:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1660282200000|2022-08-12 05:30:00|7.5|5.9|7.5|5.9|7.5|5.9|7.48|5.88|0
1660282500000|2022-08-12 05:35:00|7.49|5.89|7.49|5.89|7.51|5.91|7.48|5.88|0
1660282800000|2022-08-12 05:40:00|7.5|5.9|7.51|5.91|7.51|5.91|7.49|5.89|0
1660283100000|2022-08-12 05:45:00|7.5|5.9|7.51|5.91|7.51|5.91|7.5|5.9|0
1660283400000|2022-08-12 05:50:00|7.5|5.9|7.49|5.89|7.51|5.91|7.49|5.89|0
1660283700000|2022-08-12 05:55:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1660284000000|2022-08-12 06:00:00|7.46|5.86|7.45|5.85|7.48|5.88|7.45|5.85|0
1660284300000|2022-08-12 06:05:00|7.43|5.83|7.42|5.82|7.44|5.84|7.42|5.82|0
1660284600000|2022-08-12 06:10:00|7.43|5.83|7.44|5.84|7.45|5.85|7.43|5.83|0
1660284900000|2022-08-12 06:15:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1660285200000|2022-08-12 06:20:00|7.46|5.86|7.47|5.87|7.48|5.88|7.46|5.86|0
1660285500000|2022-08-12 06:25:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1660285800000|2022-08-12 06:30:00|7.45|5.85|7.54|5.94|7.56|5.96|7.45|5.85|0
1660286100000|2022-08-12 06:35:00|7.55|5.95|7.55|5.95|7.56|5.96|7.54|5.94|0
1660286400000|2022-08-12 06:40:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1660286700000|2022-08-12 06:45:00|7.56|5.96|7.56|5.96|7.57|5.97|7.55|5.95|0
1660287000000|2022-08-12 06:50:00|7.57|5.97|7.55|5.95|7.57|5.97|7.55|5.95|0
1660287300000|2022-08-12 06:55:00|7.56|5.96|7.58|5.98|7.71|6.11|7.56|5.96|0
1660287600000|2022-08-12 07:00:00|7.59|5.99|7.61|6.01|7.63|6.03|7.59|5.99|0
1660287900000|2022-08-12 07:05:00|7.51|6.11|7.51|6.11|7.52|6.12|7.49|6.09|0
1660288200000|2022-08-12 07:10:00|7.5|6.1|7.5|6.1|7.51|6.11|7.47|6.07|0
1660288500000|2022-08-12 07:15:00|7.51|6.11|7.48|6.08|7.52|6.12|7.48|6.08|0
1660288800000|2022-08-12 07:20:00|7.47|6.07|7.45|6.05|7.47|6.07|7.42|6.02|0
1660289100000|2022-08-12 07:25:00|7.46|6.06|7.36|5.96|7.46|6.06|7.36|5.96|0
1660289400000|2022-08-12 07:30:00|7.37|5.97|7.36|5.96|7.39|5.99|7.36|5.96|0
1660289700000|2022-08-12 07:35:00|7.35|5.95|7.33|5.93|7.37|5.97|7.32|5.92|0
1660290000000|2022-08-12 07:40:00|7.34|5.94|7.31|5.91|7.35|5.95|7.31|5.91|0
1660290300000|2022-08-12 07:45:00|7.3|5.9|7.28|5.88|7.31|5.91|7.27|5.87|0
1660290600000|2022-08-12 07:50:00|7.27|5.87|7.25|5.85|7.28|5.88|7.25|5.85|0
1660290900000|2022-08-12 07:55:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1660291200000|2022-08-12 08:00:00|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1660291500000|2022-08-12 08:05:00|7.29|5.89|7.31|5.91|7.32|5.92|7.29|5.89|0
1660291800000|2022-08-12 08:10:00|7.32|5.92|7.29|5.89|7.33|5.93|7.29|5.89|0
1660292100000|2022-08-12 08:15:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1660292400000|2022-08-12 08:20:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1660292700000|2022-08-12 08:25:00|7.29|5.89|7.27|5.87|7.29|5.89|7.26|5.86|0
1660293000000|2022-08-12 08:30:00|7.26|5.86|7.27|5.87|7.27|5.87|7.24|5.84|0
1660293300000|2022-08-12 08:35:00|7.28|5.88|7.26|5.86|7.28|5.88|7.25|5.85|0
1660293600000|2022-08-12 08:40:00|7.25|5.85|7.23|5.83|7.26|5.86|7.22|5.82|0
1660293900000|2022-08-12 08:45:00|7.24|5.84|7.35|5.95|7.56|6.16|7.24|5.84|0
1660294200000|2022-08-12 08:50:00|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1660294500000|2022-08-12 08:55:00|7.4|6|7.42|6.02|7.43|6.03|7.39|5.99|0
1660294800000|2022-08-12 09:00:00|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1660295100000|2022-08-12 09:05:00|7.39|5.99|7.42|6.02|7.43|6.03|7.39|5.99|0
1660295400000|2022-08-12 09:10:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1660295700000|2022-08-12 09:15:00|7.41|6.01|7.41|6.01|7.42|6.02|7.39|5.99|0
1660296000000|2022-08-12 09:20:00|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1660296300000|2022-08-12 09:25:00|7.42|6.02|7.43|6.03|7.43|6.03|7.41|6.01|0
1660296600000|2022-08-12 09:30:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1660296900000|2022-08-12 09:35:00|7.4|6|7.39|5.99|7.41|6.01|7.39|5.99|0
1660297200000|2022-08-12 09:40:00|7.38|5.98|7.4|6|7.4|6|7.37|5.97|0
1660297500000|2022-08-12 09:45:00|7.39|5.99|7.39|5.99|7.4|6|7.38|5.98|0
1660297800000|2022-08-12 09:50:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1660298100000|2022-08-12 09:55:00|7.35|5.95|7.38|5.98|7.38|5.98|7.35|5.95|0
1660298400000|2022-08-12 10:00:00|7.37|5.97|7.42|6.02|7.44|6.04|7.37|5.97|0
1660298700000|2022-08-12 10:05:00|7.43|6.03|7.44|6.04|7.45|6.05|7.43|6.03|0
1660299000000|2022-08-12 10:10:00|7.45|6.05|7.46|6.06|7.48|6.08|7.44|6.04|0
1660299300000|2022-08-12 10:15:00|7.47|6.07|7.49|6.09|7.5|6.1|7.46|6.06|0
1660299600000|2022-08-12 10:20:00|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1660299900000|2022-08-12 10:25:00|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1660300200000|2022-08-12 10:30:00|7.47|6.07|7.46|6.06|7.49|6.09|7.46|6.06|0
1660300500000|2022-08-12 10:35:00|7.47|6.07|7.49|6.09|7.49|6.09|7.46|6.06|0
1660300800000|2022-08-12 10:40:00|7.48|6.08|7.49|6.09|7.51|6.11|7.47|6.07|0
1660301100000|2022-08-12 10:45:00|7.5|6.1|7.31|5.91|7.5|6.1|7.3|5.9|0
1660301400000|2022-08-12 10:50:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1660301700000|2022-08-12 10:55:00|7.31|5.91|7.32|5.92|7.34|5.94|7.3|5.9|0
1660302000000|2022-08-12 11:00:00|7.33|5.93|7.39|5.99|7.39|5.99|7.32|5.92|0
1660302300000|2022-08-12 11:05:00|7.4|6|7.37|5.97|7.41|6.01|7.37|5.97|0
1660302600000|2022-08-12 11:10:00|7.36|5.96|7.35|5.95|7.39|5.99|7.34|5.94|0
1660302900000|2022-08-12 11:15:00|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1660303200000|2022-08-12 11:20:00|7.38|5.98|7.38|5.98|7.4|6|7.37|5.97|0
1660303500000|2022-08-12 11:25:00|7.37|5.97|7.35|5.95|7.38|5.98|7.34|5.94|0
1660303800000|2022-08-12 11:30:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1660304100000|2022-08-12 11:35:00|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1660304400000|2022-08-12 11:40:00|7.34|5.94|7.35|5.95|7.36|5.96|7.33|5.93|0
1660304700000|2022-08-12 11:45:00|7.34|5.94|7.35|5.95|7.36|5.96|7.32|5.92|0
1660305000000|2022-08-12 11:50:00|7.36|5.96|7.32|5.92|7.37|5.97|7.31|5.91|0
1660305300000|2022-08-12 11:55:00|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1660305600000|2022-08-12 12:00:00|7.31|5.91|7.34|5.94|7.34|5.94|7.31|5.91|0
1660305900000|2022-08-12 12:05:00|7.35|5.95|7.33|5.93|7.36|5.96|7.33|5.93|0
1660306200000|2022-08-12 12:10:00|7.32|5.92|7.31|5.91|7.34|5.94|7.31|5.91|0
1660306500000|2022-08-12 12:15:00|7.3|5.9|7.26|5.86|7.31|5.91|7.26|5.86|0
1660306800000|2022-08-12 12:20:00|7.25|5.85|7.25|5.85|7.26|5.86|7.22|5.82|0
1660307100000|2022-08-12 12:25:00|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1660307400000|2022-08-12 12:30:00|7.26|5.86|7.23|5.83|7.27|5.87|7.22|5.82|0
1660307700000|2022-08-12 12:35:00|7.22|5.82|7.21|5.81|7.24|5.84|7.21|5.81|0
1660308000000|2022-08-12 12:40:00|7.22|5.82|7.26|5.86|7.26|5.86|7.22|5.82|0
1660308300000|2022-08-12 12:45:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1660308600000|2022-08-12 12:50:00|7.23|5.83|7.23|5.83|7.24|5.84|7.22|5.82|0
1660308900000|2022-08-12 12:55:00|7.24|5.84|7.22|5.82|7.24|5.84|7.21|5.81|0
1660309200000|2022-08-12 13:00:00|7.21|5.81|7.2|5.8|7.22|5.82|7.18|5.78|0
1660309500000|2022-08-12 13:05:00|7.19|5.79|7.22|5.82|7.22|5.82|7.19|5.79|0
1660309800000|2022-08-12 13:10:00|7.21|5.81|7.15|5.75|7.24|5.84|7.15|5.75|0
1660310100000|2022-08-12 13:15:00|7.16|5.76|7.19|5.79|7.19|5.79|7.16|5.76|0
1660310400000|2022-08-12 13:20:00|7.2|5.8|7.2|5.8|7.21|5.81|7.18|5.78|0
1660310700000|2022-08-12 13:25:00|7.19|5.79|7.22|5.82|7.22|5.82|7.19|5.79|0
1660311000000|2022-08-12 13:30:00|7.2|5.8|7.34|5.94|7.38|5.98|7.2|5.8|0
1660311300000|2022-08-12 13:35:00|7.32|5.92|7.32|5.92|7.42|6.02|7.31|5.91|0
1660311600000|2022-08-12 13:40:00|7.31|5.91|7.23|5.83|7.31|5.91|7.21|5.81|0
1660311900000|2022-08-12 13:45:00|7.22|5.82|7.36|5.96|7.38|5.98|7.22|5.82|0
1660312200000|2022-08-12 13:50:00|7.35|5.95|7.3|5.9|7.36|5.96|7.25|5.85|0
1660312500000|2022-08-12 13:55:00|7.31|5.91|7.25|5.85|7.33|5.93|7.23|5.83|0
1660312800000|2022-08-12 14:00:00|7.34|5.94|7.39|5.99|7.48|6.08|7.32|5.92|0
1660313100000|2022-08-12 14:05:00|7.38|5.98|7.34|5.94|7.45|6.05|7.3|5.9|0
1660313400000|2022-08-12 14:10:00|7.35|5.95|7.45|6.05|7.47|6.07|7.28|5.88|0
1660313700000|2022-08-12 14:15:00|7.43|6.03|7.35|5.95|7.48|6.08|7.34|5.94|0
1660314000000|2022-08-12 14:20:00|7.33|5.93|7.11|5.71|7.4|6|7.1|5.7|0
1660314300000|2022-08-12 14:25:00|7.1|5.7|7.11|5.71|7.17|5.77|7.1|5.7|0
1660314600000|2022-08-12 14:30:00|7.1|5.7|7.11|5.71|7.15|5.75|7.07|5.67|0
1660314900000|2022-08-12 14:35:00|7.12|5.72|7.17|5.77|7.19|5.79|7.07|5.67|0
1660315200000|2022-08-12 14:40:00|7.16|5.76|7.18|5.78|7.21|5.81|7.15|5.75|0
1660315500000|2022-08-12 14:45:00|7.17|5.77|7.19|5.79|7.22|5.82|7.15|5.75|0
1660315800000|2022-08-12 14:50:00|7.18|5.78|7.04|5.64|7.19|5.79|7.03|5.63|0
1660316100000|2022-08-12 14:55:00|7.05|5.65|7.02|5.62|7.07|5.67|7.01|5.61|0
1660316400000|2022-08-12 15:00:00|7.01|5.61|6.95|5.55|7.03|5.63|6.9|5.5|0
1660316700000|2022-08-12 15:05:00|6.94|5.54|6.98|5.58|7|5.6|6.93|5.53|0
1660317000000|2022-08-12 15:10:00|6.97|5.57|6.94|5.54|6.98|5.58|6.92|5.52|0
1660317300000|2022-08-12 15:15:00|6.95|5.55|6.93|5.53|6.96|5.56|6.85|5.45|0
1660317600000|2022-08-12 15:20:00|6.92|5.52|6.9|5.5|6.92|5.52|6.88|5.48|0
1660317900000|2022-08-12 15:25:00|6.91|5.51|7.04|5.64|7.09|5.69|6.87|5.47|0
1660318200000|2022-08-12 15:30:00|7.03|5.63|7.03|5.63|7.06|5.66|7.02|5.62|0
1660318500000|2022-08-12 15:35:00|7.02|5.62|7.01|5.61|7.03|5.63|6.99|5.59|0
1660318800000|2022-08-12 15:40:00|7.02|5.62|7.04|5.64|7.05|5.65|7.01|5.61|0
1660319100000|2022-08-12 15:45:00|7.05|5.65|7.04|5.64|7.05|5.65|7.01|5.61|0
1660319400000|2022-08-12 15:50:00|7.03|5.63|7.02|5.62|7.06|5.66|7.02|5.62|0
1660319700000|2022-08-12 15:55:00|7.01|5.61|7.04|5.64|7.05|5.65|7|5.6|0
1660320000000|2022-08-12 16:00:00|7.05|5.65|6.99|5.59|7.05|5.65|6.98|5.58|0
1660320300000|2022-08-12 16:05:00|6.98|5.58|6.96|5.56|7|5.6|6.96|5.56|0
1660320600000|2022-08-12 16:10:00|6.95|5.55|6.98|5.58|6.98|5.58|6.94|5.54|0
1660320900000|2022-08-12 16:15:00|6.97|5.57|6.95|5.55|6.97|5.57|6.94|5.54|0
1660321200000|2022-08-12 16:20:00|6.96|5.56|6.93|5.53|6.96|5.56|6.92|5.52|0
1660321500000|2022-08-12 16:25:00|6.92|5.52|6.92|5.52|6.95|5.55|6.92|5.52|0
1660321800000|2022-08-12 16:30:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1660322100000|2022-08-12 16:35:00|6.92|5.52|6.93|5.53|6.93|5.53|6.91|5.51|0
1660322400000|2022-08-12 16:40:00|6.94|5.54|6.92|5.52|6.95|5.55|6.92|5.52|0
1660322700000|2022-08-12 16:45:00|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1660323000000|2022-08-12 16:50:00|6.92|5.52|6.92|5.52|6.93|5.53|6.9|5.5|0
1660323300000|2022-08-12 16:55:00|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1660323600000|2022-08-12 17:00:00|6.91|5.51|6.92|5.52|6.94|5.54|6.91|5.51|0
1660323900000|2022-08-12 17:05:00|6.93|5.53|6.88|5.48|6.93|5.53|6.88|5.48|0
1660324200000|2022-08-12 17:10:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1660324500000|2022-08-12 17:15:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1660324800000|2022-08-12 17:20:00|6.86|5.46|6.87|5.47|6.88|5.48|6.86|5.46|0
1660325100000|2022-08-12 17:25:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1660325400000|2022-08-12 17:30:00|6.86|5.46|6.85|5.45|6.88|5.48|6.85|5.45|0
1660325700000|2022-08-12 17:35:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1660326000000|2022-08-12 17:40:00|6.87|5.47|6.85|5.45|6.87|5.47|6.84|5.44|0
1660326300000|2022-08-12 17:45:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1660326600000|2022-08-12 17:50:00|6.83|5.43|6.81|5.41|6.83|5.43|6.8|5.4|0
1660326900000|2022-08-12 17:55:00|6.82|5.42|6.82|5.42|6.84|5.44|6.81|5.41|0
1660327200000|2022-08-12 18:00:00|6.83|5.43|7.01|5.61|7.02|5.62|6.81|5.41|0
1660327500000|2022-08-12 18:05:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1660327800000|2022-08-12 18:10:00|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1660328100000|2022-08-12 18:15:00|7.01|5.61|6.99|5.59|7.01|5.61|6.98|5.58|0
1660328400000|2022-08-12 18:20:00|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1660328700000|2022-08-12 18:25:00|6.99|5.59|6.96|5.56|7|5.6|6.96|5.56|0
1660329000000|2022-08-12 18:30:00|6.95|5.55|6.87|5.47|6.95|5.55|6.87|5.47|0
1660329300000|2022-08-12 18:35:00|6.88|5.48|6.91|5.51|6.91|5.51|6.87|5.47|0
1660329600000|2022-08-12 18:40:00|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1660329900000|2022-08-12 18:45:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1660330200000|2022-08-12 18:50:00|6.87|5.47|6.9|5.5|6.91|5.51|6.87|5.47|0
1660330500000|2022-08-12 18:55:00|6.91|5.51|6.88|5.48|6.91|5.51|6.87|5.47|0
1660330800000|2022-08-12 19:00:00|6.89|5.49|6.86|5.46|6.89|5.49|6.85|5.45|0
1660331100000|2022-08-12 19:05:00|6.85|5.45|6.83|5.43|6.85|5.45|6.82|5.42|0
1660331400000|2022-08-12 19:10:00|6.82|5.42|6.79|5.39|6.83|5.43|6.77|5.37|0
1660331700000|2022-08-12 19:15:00|6.8|5.4|6.77|5.37|6.8|5.4|6.76|5.36|0
1660332000000|2022-08-12 19:20:00|6.78|5.38|6.82|5.42|6.83|5.43|6.77|5.37|0
1660332300000|2022-08-12 19:25:00|6.83|5.43|6.93|5.53|7.07|5.67|6.82|5.42|0
1660332600000|2022-08-12 19:30:00|6.94|5.54|6.96|5.56|6.97|5.57|6.92|5.52|0
1660332900000|2022-08-12 19:35:00|6.97|5.57|6.95|5.55|6.97|5.57|6.93|5.53|0
1660333200000|2022-08-12 19:40:00|6.94|5.54|6.89|5.49|6.95|5.55|6.89|5.49|0
1660333500000|2022-08-12 19:45:00|6.9|5.5|6.89|5.49|6.94|5.54|6.89|5.49|0
1660333800000|2022-08-12 19:50:00|6.88|5.48|6.9|5.5|6.92|5.52|6.88|5.48|0
1660334100000|2022-08-12 19:55:00|6.89|5.49|6.84|5.44|6.91|5.51|6.82|5.42|0
1660334400000|2022-08-12 20:00:00|6.85|5.45|6.9|5.5|6.9|5.5|6.84|5.44|0
1660334700000|2022-08-12 20:05:00|6.91|5.51|6.92|5.52|6.93|5.53|6.9|5.5|0
1660335000000|2022-08-12 20:10:00|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1660523700000|2022-08-15 00:35:00|7.11|5.51|7.12|5.52|7.12|5.52|7.11|5.51|0
1660524000000|2022-08-15 00:40:00|7.13|5.53|7.12|5.52|7.13|5.53|7.12|5.52|0
1660524300000|2022-08-15 00:45:00|7.11|5.51|7.1|5.5|7.12|5.52|7.1|5.5|0
1660524600000|2022-08-15 00:50:00|7.11|5.51|7.09|5.49|7.11|5.51|7.09|5.49|0
1660524900000|2022-08-15 00:55:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1660525200000|2022-08-15 01:00:00|7.1|5.5|7.12|5.52|7.13|5.53|7.1|5.5|0
1660525500000|2022-08-15 01:05:00|7.13|5.53|7.15|5.55|7.15|5.55|7.12|5.52|0
1660525800000|2022-08-15 01:10:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1660526100000|2022-08-15 01:15:00|7.14|5.54|7.14|5.54|7.15|5.55|7.14|5.54|0
1660526400000|2022-08-15 01:20:00|7.15|5.55|7.12|5.52|7.15|5.55|7.12|5.52|0
1660526700000|2022-08-15 01:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1660527000000|2022-08-15 01:30:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1660527300000|2022-08-15 01:35:00|7.08|5.48|7.09|5.49|7.09|5.49|7.08|5.48|0
1660527600000|2022-08-15 01:40:00|7.08|5.48|7.06|5.46|7.09|5.49|7.06|5.46|0
1660527900000|2022-08-15 01:45:00|7.07|5.47|7.05|5.45|7.07|5.47|7.04|5.44|0
1660528200000|2022-08-15 01:50:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1660528500000|2022-08-15 01:55:00|7.06|5.46|7.04|5.44|7.06|5.46|7.04|5.44|0
1660528800000|2022-08-15 02:00:00|7.05|5.45|7.07|5.47|7.07|5.47|7.05|5.45|0
1660529100000|2022-08-15 02:05:00|7.08|5.48|7.08|5.48|7.09|5.49|7.07|5.47|0
1660529400000|2022-08-15 02:10:00|7.09|5.49|7.12|5.52|7.12|5.52|7.09|5.49|0
1660529700000|2022-08-15 02:15:00|7.11|5.51|7.14|5.54|7.14|5.54|7.11|5.51|0
1660530000000|2022-08-15 02:20:00|7.15|5.55|7.12|5.52|7.15|5.55|7.12|5.52|0
1660530300000|2022-08-15 02:25:00|7.11|5.51|7.12|5.52|7.13|5.53|7.11|5.51|0
1660530600000|2022-08-15 02:30:00|7.13|5.53|7.12|5.52|7.14|5.54|7.12|5.52|0
1660530900000|2022-08-15 02:35:00|7.13|5.53|7.13|5.53|7.13|5.53|7.12|5.52|0
1660531200000|2022-08-15 02:40:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1660531500000|2022-08-15 02:45:00|7.13|5.53|7.13|5.53|7.13|5.53|7.12|5.52|0
1660531800000|2022-08-15 02:50:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1660532100000|2022-08-15 02:55:00|7.12|5.52|7.13|5.53|7.14|5.54|7.12|5.52|0
1660532400000|2022-08-15 03:00:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1660532700000|2022-08-15 03:05:00|7.14|5.54|7.12|5.52|7.14|5.54|7.11|5.51|0
1660533000000|2022-08-15 03:10:00|7.11|5.51|7.09|5.49|7.11|5.51|7.09|5.49|0
1660533300000|2022-08-15 03:15:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660533600000|2022-08-15 03:20:00|7.09|5.49|7.1|5.5|7.11|5.51|7.09|5.49|0
1660533900000|2022-08-15 03:25:00|7.09|5.49|7.09|5.49|7.1|5.5|7.09|5.49|0
1660534200000|2022-08-15 03:30:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660534500000|2022-08-15 03:35:00|7.11|5.51|7.1|5.5|7.11|5.51|7.1|5.5|0
1660534800000|2022-08-15 03:40:00|7.09|5.49|7.09|5.49|7.09|5.49|7.09|5.49|0
1660535100000|2022-08-15 03:45:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660535400000|2022-08-15 03:50:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1660535700000|2022-08-15 03:55:00|7.1|5.5|7.09|5.49|7.1|5.5|7.09|5.49|0
1660536000000|2022-08-15 04:00:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1660536300000|2022-08-15 04:05:00|7.09|5.49|7.09|5.49|7.09|5.49|7.09|5.49|0
1660536600000|2022-08-15 04:10:00|7.08|5.48|7.09|5.49|7.09|5.49|7.08|5.48|0
1660536900000|2022-08-15 04:15:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1660537800000|2022-08-15 04:30:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1660538100000|2022-08-15 04:35:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1660538400000|2022-08-15 04:40:00|7.07|5.47|7.07|5.47|7.07|5.47|7.06|5.46|0
1660538700000|2022-08-15 04:45:00|7.08|5.48|7.24|5.64|7.38|5.78|7.07|5.47|0
1660539000000|2022-08-15 04:50:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1660539300000|2022-08-15 04:55:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1660539600000|2022-08-15 05:00:00|7.23|5.63|7.22|5.62|7.24|5.64|7.22|5.62|0
1660539900000|2022-08-15 05:05:00|7.21|5.61|7.24|5.64|7.24|5.64|7.21|5.61|0
1660540200000|2022-08-15 05:10:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1660540500000|2022-08-15 05:15:00|7.25|5.65|7.25|5.65|7.25|5.65|7.24|5.64|0
1660540800000|2022-08-15 05:20:00|7.24|5.64|7.25|5.65|7.25|5.65|7.23|5.63|0
1660541100000|2022-08-15 05:25:00|7.26|5.66|7.25|5.65|7.26|5.66|7.25|5.65|0
1660541400000|2022-08-15 05:30:00|7.26|5.66|7.28|5.68|7.28|5.68|7.25|5.65|0
1660541700000|2022-08-15 05:35:00|7.27|5.67|7.27|5.67|7.28|5.68|7.27|5.67|0
1660542000000|2022-08-15 05:40:00|7.26|5.66|7.26|5.66|7.26|5.66|7.25|5.65|0
1660542300000|2022-08-15 05:45:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1660542600000|2022-08-15 05:50:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1660542900000|2022-08-15 05:55:00|7.25|5.65|7.23|5.63|7.25|5.65|7.23|5.63|0
1660543200000|2022-08-15 06:00:00|7.22|5.62|7.22|5.62|7.24|5.64|7.21|5.61|0
1660543500000|2022-08-15 06:05:00|7.21|5.61|7.23|5.63|7.23|5.63|7.21|5.61|0
1660543800000|2022-08-15 06:10:00|7.14|5.54|7.13|5.53|7.14|5.54|7.11|5.51|0
1660544100000|2022-08-15 06:15:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1660544400000|2022-08-15 06:20:00|7.13|5.53|7.12|5.52|7.13|5.53|7.12|5.52|0
1660544700000|2022-08-15 06:25:00|7.13|5.53|7.23|5.63|7.23|5.63|7.12|5.52|0
1660545000000|2022-08-15 06:30:00|7.24|5.64|7.22|5.62|7.24|5.64|7.22|5.62|0
1660545300000|2022-08-15 06:35:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1660545600000|2022-08-15 06:40:00|7.23|5.63|7.23|5.63|7.23|5.63|7.23|5.63|0
1660545900000|2022-08-15 06:45:00|7.22|5.62|7.24|5.64|7.24|5.64|7.22|5.62|0
1660546200000|2022-08-15 06:50:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1660546500000|2022-08-15 06:55:00|7.23|5.63|7.23|5.63|7.25|5.65|7.23|5.63|0
1660546800000|2022-08-15 07:00:00|7.24|5.64|7.23|5.63|7.26|5.66|7.23|5.63|0
1660547100000|2022-08-15 07:05:00|7.13|5.73|7.17|5.77|7.17|5.77|7.13|5.73|0
1660547400000|2022-08-15 07:10:00|7.18|5.78|7.21|5.81|7.21|5.81|7.17|5.77|0
1660547700000|2022-08-15 07:15:00|7.22|5.82|7.23|5.83|7.24|5.84|7.21|5.81|0
1660548000000|2022-08-15 07:20:00|7.22|5.82|7.25|5.85|7.26|5.86|7.22|5.82|0
1660548300000|2022-08-15 07:25:00|7.26|5.86|7.25|5.85|7.27|5.87|7.24|5.84|0
1660548600000|2022-08-15 07:30:00|7.24|5.84|7.25|5.85|7.25|5.85|7.23|5.83|0
1660548900000|2022-08-15 07:35:00|7.26|5.86|7.3|5.9|7.3|5.9|7.26|5.86|0
1660549200000|2022-08-15 07:40:00|7.29|5.89|7.26|5.86|7.31|5.91|7.26|5.86|0
1660549500000|2022-08-15 07:45:00|7.27|5.87|7.1|5.7|7.27|5.87|7.1|5.7|0
1660549800000|2022-08-15 07:50:00|7.11|5.71|7.1|5.7|7.13|5.73|7.09|5.69|0
1660550100000|2022-08-15 07:55:00|7.11|5.71|7.13|5.73|7.14|5.74|7.1|5.7|0
1660550400000|2022-08-15 08:00:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1660550700000|2022-08-15 08:05:00|7.09|5.69|7.07|5.67|7.09|5.69|7.06|5.66|0
1660551000000|2022-08-15 08:10:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1660551300000|2022-08-15 08:15:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1660551600000|2022-08-15 08:20:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1660551900000|2022-08-15 08:25:00|7.11|5.71|7.07|5.67|7.11|5.71|7.07|5.67|0
1660552200000|2022-08-15 08:30:00|7.08|5.68|7.06|5.66|7.08|5.68|7.06|5.66|0
1660552500000|2022-08-15 08:35:00|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1660552800000|2022-08-15 08:40:00|7.04|5.64|7.06|5.66|7.06|5.66|7.03|5.63|0
1660553100000|2022-08-15 08:45:00|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1660553400000|2022-08-15 08:50:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1660553700000|2022-08-15 08:55:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1660554000000|2022-08-15 09:00:00|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1660554300000|2022-08-15 09:05:00|7.09|5.69|7.1|5.7|7.11|5.71|7.09|5.69|0
1660554600000|2022-08-15 09:10:00|7.09|5.69|7.09|5.69|7.1|5.7|7.08|5.68|0
1660554900000|2022-08-15 09:15:00|7.08|5.68|7.11|5.71|7.12|5.72|7.07|5.67|0
1660555200000|2022-08-15 09:20:00|7.12|5.72|7.13|5.73|7.14|5.74|7.11|5.71|0
1660555500000|2022-08-15 09:25:00|7.14|5.74|7.14|5.74|7.15|5.75|7.13|5.73|0
1660555800000|2022-08-15 09:30:00|7.13|5.73|7.16|5.76|7.16|5.76|7.13|5.73|0
1660556100000|2022-08-15 09:35:00|7.15|5.75|7.17|5.77|7.18|5.78|7.15|5.75|0
1660556400000|2022-08-15 09:40:00|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1660556700000|2022-08-15 09:45:00|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1660557000000|2022-08-15 09:50:00|7.12|5.72|7.11|5.71|7.12|5.72|7.1|5.7|0
1660557300000|2022-08-15 09:55:00|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1660557600000|2022-08-15 10:00:00|7.1|5.7|7.11|5.71|7.12|5.72|7.08|5.68|0
1660557900000|2022-08-15 10:05:00|7.12|5.72|7.12|5.72|7.12|5.72|7.11|5.71|0
1660558200000|2022-08-15 10:10:00|7.11|5.71|7.12|5.72|7.15|5.75|7.1|5.7|0
1660558500000|2022-08-15 10:15:00|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1660558800000|2022-08-15 10:20:00|7.12|5.72|7.15|5.75|7.16|5.76|7.11|5.71|0
1660559100000|2022-08-15 10:25:00|7.14|5.74|7.16|5.76|7.16|5.76|7.13|5.73|0
1660559400000|2022-08-15 10:30:00|7.15|5.75|7.14|5.74|7.16|5.76|7.13|5.73|0
1660559700000|2022-08-15 10:35:00|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1660560000000|2022-08-15 10:40:00|7.14|5.74|7.1|5.7|7.14|5.74|7.1|5.7|0
1660560300000|2022-08-15 10:45:00|7.11|5.71|7.07|5.67|7.12|5.72|7.06|5.66|0
1660560600000|2022-08-15 10:50:00|7.08|5.68|7.08|5.68|7.1|5.7|7.08|5.68|0
1660560900000|2022-08-15 10:55:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1660561200000|2022-08-15 11:00:00|7.08|5.68|7.06|5.66|7.08|5.68|7.05|5.65|0
1660561500000|2022-08-15 11:05:00|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1660561800000|2022-08-15 11:10:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1660562400000|2022-08-15 11:20:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1660562700000|2022-08-15 11:25:00|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1660563000000|2022-08-15 11:30:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1660563300000|2022-08-15 11:35:00|7.08|5.68|7.08|5.68|7.09|5.69|7.08|5.68|0
1660563600000|2022-08-15 11:40:00|7.09|5.69|7.11|5.71|7.12|5.72|7.08|5.68|0
1660563900000|2022-08-15 11:45:00|7.1|5.7|7.15|5.75|7.15|5.75|7.1|5.7|0
1660564200000|2022-08-15 11:50:00|7.14|5.74|7.17|5.77|7.18|5.78|7.14|5.74|0
1660564500000|2022-08-15 11:55:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1660564800000|2022-08-15 12:00:00|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1660565100000|2022-08-15 12:05:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1660565400000|2022-08-15 12:10:00|7.17|5.77|7.13|5.73|7.19|5.79|7.13|5.73|0
1660565700000|2022-08-15 12:15:00|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1660566000000|2022-08-15 12:20:00|7.12|5.72|7.11|5.71|7.12|5.72|7.1|5.7|0
1660566300000|2022-08-15 12:25:00|7.12|5.72|7.08|5.68|7.12|5.72|7.07|5.67|0
1660566600000|2022-08-15 12:30:00|7.09|5.69|7.11|5.71|7.12|5.72|7.07|5.67|0
1660566900000|2022-08-15 12:35:00|7.12|5.72|7.16|5.76|7.17|5.77|7.06|5.66|0
1660567200000|2022-08-15 12:40:00|7.17|5.77|7.19|5.79|7.21|5.81|7.15|5.75|0
1660567500000|2022-08-15 12:45:00|7.2|5.8|7.16|5.76|7.23|5.83|4.41|3.01|0
1660567800000|2022-08-15 12:50:00|7.17|5.77|7.16|5.76|7.17|5.77|7.14|5.74|0
1660568100000|2022-08-15 12:55:00|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1660568400000|2022-08-15 13:00:00|7.17|5.77|7.12|5.72|7.17|5.77|7.12|5.72|0
1660568700000|2022-08-15 13:05:00|7.13|5.73|7.11|5.71|7.13|5.73|7.1|5.7|0
1660569000000|2022-08-15 13:10:00|7.12|5.72|7.11|5.71|7.13|5.73|7.11|5.71|0
1660569300000|2022-08-15 13:15:00|7.1|5.7|7.1|5.7|7.11|5.71|7.08|5.68|0
1660569600000|2022-08-15 13:20:00|7.11|5.71|7.08|5.68|7.11|5.71|7.08|5.68|0
1660569900000|2022-08-15 13:25:00|7.07|5.67|7.04|5.64|7.08|5.68|7.04|5.64|0
1660570200000|2022-08-15 13:30:00|7.03|5.63|6.95|5.55|7.05|5.65|6.95|5.55|0
1660570500000|2022-08-15 13:35:00|6.94|5.54|6.92|5.52|6.98|5.58|6.91|5.51|0
1660570800000|2022-08-15 13:40:00|6.93|5.53|6.96|5.56|6.99|5.59|6.91|5.51|0
1660571100000|2022-08-15 13:45:00|6.95|5.55|6.91|5.51|6.95|5.55|6.87|5.47|0
1660571400000|2022-08-15 13:50:00|6.9|5.5|6.76|5.36|6.91|5.51|6.75|5.35|0
1660571700000|2022-08-15 13:55:00|6.75|5.35|6.73|5.33|6.77|5.37|6.68|5.28|0
1660572000000|2022-08-15 14:00:00|6.74|5.34|6.77|5.37|6.82|5.42|6.74|5.34|0
1660572300000|2022-08-15 14:05:00|6.78|5.38|6.78|5.38|6.81|5.41|6.75|5.35|0
1660572600000|2022-08-15 14:10:00|6.77|5.37|6.86|5.46|6.86|5.46|6.76|5.36|0
1660572900000|2022-08-15 14:15:00|6.85|5.45|6.87|5.47|6.88|5.48|6.84|5.44|0
1660573200000|2022-08-15 14:20:00|6.88|5.48|7.05|5.65|7.16|5.76|6.87|5.47|0
1660573500000|2022-08-15 14:25:00|7.06|5.66|7|5.6|7.06|5.66|6.99|5.59|0
1660573800000|2022-08-15 14:30:00|7.01|5.61|6.92|5.52|7.01|5.61|6.92|5.52|0
1660574100000|2022-08-15 14:35:00|6.93|5.53|6.97|5.57|6.98|5.58|6.92|5.52|0
1660574400000|2022-08-15 14:40:00|6.96|5.56|6.96|5.56|6.97|5.57|6.92|5.52|0
1660574700000|2022-08-15 14:45:00|6.97|5.57|7.01|5.61|7.02|5.62|6.94|5.54|0
1660575000000|2022-08-15 14:50:00|7.02|5.62|7.01|5.61|7.03|5.63|6.98|5.58|0
1660575300000|2022-08-15 14:55:00|7|5.6|7.02|5.62|7.05|5.65|7|5.6|0
1660575600000|2022-08-15 15:00:00|7.03|5.63|7.01|5.61|7.06|5.66|6.99|5.59|0
1660575900000|2022-08-15 15:05:00|7|5.6|7.03|5.63|7.04|5.64|6.96|5.56|0
1660576200000|2022-08-15 15:10:00|7.02|5.62|7.05|5.65|7.08|5.68|7.02|5.62|0
1660576500000|2022-08-15 15:15:00|7.04|5.64|7.01|5.61|7.05|5.65|7|5.6|0
1660576800000|2022-08-15 15:20:00|7|5.6|6.67|5.27|7.06|5.66|6.66|5.26|0
1660577100000|2022-08-15 15:25:00|6.68|5.28|6.65|5.25|6.69|5.29|6.65|5.25|0
1660577400000|2022-08-15 15:30:00|6.64|5.24|6.63|5.23|6.65|5.25|6.61|5.21|0
1660577700000|2022-08-15 15:35:00|6.62|5.22|6.57|5.17|6.63|5.23|6.57|5.17|0
1660578000000|2022-08-15 15:40:00|6.58|5.18|6.52|5.12|6.59|5.19|6.51|5.11|0
1660578300000|2022-08-15 15:45:00|6.51|5.11|6.44|5.04|6.51|5.11|6.44|5.04|0
1660578600000|2022-08-15 15:50:00|6.43|5.03|6.41|5.01|6.44|5.04|6.39|4.99|0
1660578900000|2022-08-15 15:55:00|6.42|5.02|6.42|5.02|6.43|5.03|6.39|4.99|0
1660579200000|2022-08-15 16:00:00|6.41|5.01|6.41|5.01|6.46|5.06|6.41|5.01|0
1660579500000|2022-08-15 16:05:00|6.42|5.02|6.44|5.04|6.44|5.04|6.41|5.01|0
1660579800000|2022-08-15 16:10:00|6.43|5.03|6.4|5|6.43|5.03|6.38|4.98|0
1660580100000|2022-08-15 16:15:00|6.41|5.01|6.6|5.2|6.69|5.29|6.36|4.96|0
1660580400000|2022-08-15 16:20:00|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1660580700000|2022-08-15 16:25:00|6.58|5.18|6.56|5.16|6.6|5.2|6.56|5.16|0
1660581000000|2022-08-15 16:30:00|6.57|5.17|6.53|5.13|6.57|5.17|6.53|5.13|0
1660581300000|2022-08-15 16:35:00|6.54|5.14|6.56|5.16|6.56|5.16|6.52|5.12|0
1660581600000|2022-08-15 16:40:00|6.55|5.15|6.53|5.13|6.56|5.16|6.53|5.13|0
1660581900000|2022-08-15 16:45:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1660582200000|2022-08-15 16:50:00|6.54|5.14|6.52|5.12|6.55|5.15|6.5|5.1|0
1660582500000|2022-08-15 16:55:00|6.51|5.11|6.5|5.1|6.52|5.12|6.49|5.09|0
1660582800000|2022-08-15 17:00:00|6.51|5.11|6.53|5.13|6.54|5.14|6.5|5.1|0
1660583100000|2022-08-15 17:05:00|6.52|5.12|6.49|5.09|6.52|5.12|6.48|5.08|0
1660583400000|2022-08-15 17:10:00|6.48|5.08|6.53|5.13|6.53|5.13|6.48|5.08|0
1660583700000|2022-08-15 17:15:00|6.52|5.12|6.55|5.15|6.55|5.15|6.51|5.11|0
1660584000000|2022-08-15 17:20:00|6.56|5.16|6.53|5.13|6.57|5.17|6.52|5.12|0
1660584300000|2022-08-15 17:25:00|6.52|5.12|6.52|5.12|6.54|5.14|6.51|5.11|0
1660584600000|2022-08-15 17:30:00|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1660584900000|2022-08-15 17:35:00|6.54|5.14|6.59|5.19|6.59|5.19|6.53|5.13|0
1660585200000|2022-08-15 17:40:00|6.58|5.18|6.58|5.18|6.59|5.19|6.56|5.16|0
1660585500000|2022-08-15 17:45:00|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1660585800000|2022-08-15 17:50:00|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1660586100000|2022-08-15 17:55:00|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1660586400000|2022-08-15 18:00:00|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1660586700000|2022-08-15 18:05:00|6.55|5.15|6.57|5.17|6.58|5.18|6.52|5.12|0
1660587000000|2022-08-15 18:10:00|6.56|5.16|6.57|5.17|6.59|5.19|6.56|5.16|0
1660587300000|2022-08-15 18:15:00|6.56|5.16|6.52|5.12|6.56|5.16|6.52|5.12|0
1660587600000|2022-08-15 18:20:00|6.51|5.11|6.53|5.13|6.55|5.15|6.51|5.11|0
1660587900000|2022-08-15 18:25:00|6.54|5.14|6.52|5.12|6.56|5.16|6.52|5.12|0
1660588200000|2022-08-15 18:30:00|6.51|5.11|6.5|5.1|6.53|5.13|6.48|5.08|0
1660588500000|2022-08-15 18:35:00|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1660588800000|2022-08-15 18:40:00|6.47|5.07|6.5|5.1|6.51|5.11|6.47|5.07|0
1660589100000|2022-08-15 18:45:00|6.51|5.11|6.47|5.07|6.51|5.11|6.47|5.07|0
1660589400000|2022-08-15 18:50:00|6.48|5.08|6.47|5.07|6.5|5.1|6.47|5.07|0
1660589700000|2022-08-15 18:55:00|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1660590000000|2022-08-15 19:00:00|6.46|5.06|6.48|5.08|6.49|5.09|6.45|5.05|0
1660590300000|2022-08-15 19:05:00|6.47|5.07|6.5|5.1|6.51|5.11|6.46|5.06|0
1660590600000|2022-08-15 19:10:00|6.51|5.11|6.49|5.09|6.51|5.11|6.47|5.07|0
1660590900000|2022-08-15 19:15:00|6.48|5.08|6.46|5.06|6.49|5.09|6.45|5.05|0
1660591200000|2022-08-15 19:20:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1660591500000|2022-08-15 19:25:00|6.44|5.04|6.43|5.03|6.46|5.06|6.43|5.03|0
1660591800000|2022-08-15 19:30:00|6.44|5.04|6.51|5.11|6.54|5.14|6.43|5.03|0
1660592100000|2022-08-15 19:35:00|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1660592400000|2022-08-15 19:40:00|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1660592700000|2022-08-15 19:45:00|6.54|5.14|6.51|5.11|6.55|5.15|6.51|5.11|0
1660593000000|2022-08-15 19:50:00|6.5|5.1|6.57|5.17|6.57|5.17|6.5|5.1|0
1660593300000|2022-08-15 19:55:00|6.58|5.18|6.58|5.18|6.59|5.19|6.55|5.15|0
1660593600000|2022-08-15 20:00:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1660593900000|2022-08-15 20:05:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1660594200000|2022-08-15 20:10:00|6.59|5.19|6.6|5.2|6.62|5.22|6.58|5.18|0
1660594500000|2022-08-15 20:15:00|6.7|5.1|6.69|5.09|6.7|5.1|6.68|5.08|0
1660594800000|2022-08-15 20:20:00|6.68|5.08|6.7|5.1|6.7|5.1|6.68|5.08|0
1660595100000|2022-08-15 20:25:00|6.71|5.11|6.7|5.1|6.72|5.12|6.69|5.09|0
1660595400000|2022-08-15 20:30:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1660595700000|2022-08-15 20:35:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1660596000000|2022-08-15 20:40:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1660596300000|2022-08-15 20:45:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1660596600000|2022-08-15 20:50:00|6.7|5.1|6.71|5.11|6.71|5.11|6.69|5.09|0
1660596900000|2022-08-15 20:55:00|6.7|5.1|6.7|5.1|6.71|5.11|6.7|5.1|0
1660597200000|2022-08-15 21:00:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1660597500000|2022-08-15 21:05:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1660598700000|2022-08-15 21:25:00|6.69|5.09|6.69|5.09|6.69|5.09|6.69|5.09|0
1660599000000|2022-08-15 21:30:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1660599900000|2022-08-15 21:45:00|6.69|5.09|6.69|5.09|6.69|5.09|6.69|5.09|0
1660600200000|2022-08-15 21:50:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1660600500000|2022-08-15 21:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1660600800000|2022-08-15 22:00:00|6.7|5.1|6.71|5.11|6.73|5.13|6.7|5.1|0
1660601100000|2022-08-15 22:05:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660601400000|2022-08-15 22:10:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1660601700000|2022-08-15 22:15:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1660602300000|2022-08-15 22:25:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1660602600000|2022-08-15 22:30:00|6.7|5.1|6.7|5.1|6.71|5.11|6.7|5.1|0
1660603200000|2022-08-15 22:40:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1660603500000|2022-08-15 22:45:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1660603800000|2022-08-15 22:50:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1660604100000|2022-08-15 22:55:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1660604400000|2022-08-15 23:00:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660604700000|2022-08-15 23:05:00|6.71|5.11|6.71|5.11|6.72|5.12|6.7|5.1|0
1660605000000|2022-08-15 23:10:00|6.7|5.1|6.71|5.11|6.71|5.11|6.7|5.1|0
1660605300000|2022-08-15 23:15:00|6.7|5.1|6.7|5.1|6.71|5.11|6.7|5.1|0
1660605600000|2022-08-15 23:20:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1660606200000|2022-08-15 23:30:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1660606500000|2022-08-15 23:35:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1660606800000|2022-08-15 23:40:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1660607100000|2022-08-15 23:45:00|6.71|5.11|6.68|5.08|6.71|5.11|6.68|5.08|0
1660607400000|2022-08-15 23:50:00|6.67|5.07|6.66|5.06|6.68|5.08|6.66|5.06|0
1660607700000|2022-08-15 23:55:00|6.67|5.07|6.68|5.08|6.68|5.08|6.66|5.06|0
1660608000000|2022-08-16 00:00:00|6.69|5.09|6.73|5.13|6.75|5.15|6.69|5.09|0
1660608300000|2022-08-16 00:05:00|6.72|5.12|6.71|5.11|6.73|5.13|6.71|5.11|0
1660608600000|2022-08-16 00:10:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1660608900000|2022-08-16 00:15:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1660609200000|2022-08-16 00:20:00|6.74|5.14|6.73|5.13|6.75|5.15|6.73|5.13|0
1660609500000|2022-08-16 00:25:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1660609800000|2022-08-16 00:30:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1660610100000|2022-08-16 00:35:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1660610400000|2022-08-16 00:40:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1660610700000|2022-08-16 00:45:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660611000000|2022-08-16 00:50:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1660611300000|2022-08-16 00:55:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1660611600000|2022-08-16 01:00:00|6.71|5.11|6.72|5.12|6.72|5.12|6.7|5.1|0
1660611900000|2022-08-16 01:05:00|6.71|5.11|6.72|5.12|6.72|5.12|6.7|5.1|0
1660612200000|2022-08-16 01:10:00|6.71|5.11|6.71|5.11|6.72|5.12|6.7|5.1|0
1660612500000|2022-08-16 01:15:00|6.72|5.12|6.74|5.14|6.74|5.14|6.72|5.12|0
1660612800000|2022-08-16 01:20:00|6.73|5.13|6.78|5.18|6.78|5.18|6.73|5.13|0
1660613100000|2022-08-16 01:25:00|6.77|5.17|6.76|5.16|6.78|5.18|6.76|5.16|0
1660613400000|2022-08-16 01:30:00|6.77|5.17|6.72|5.12|6.77|5.17|6.71|5.11|0
1660613700000|2022-08-16 01:35:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1660614000000|2022-08-16 01:40:00|6.71|5.11|6.72|5.12|6.73|5.13|6.71|5.11|0
1660614300000|2022-08-16 01:45:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1660614600000|2022-08-16 01:50:00|6.7|5.1|6.71|5.11|6.71|5.11|6.7|5.1|0
1660614900000|2022-08-16 01:55:00|6.7|5.1|6.69|5.09|6.71|5.11|6.69|5.09|0
1660615200000|2022-08-16 02:00:00|6.7|5.1|6.68|5.08|6.7|5.1|6.68|5.08|0
1660615500000|2022-08-16 02:05:00|6.67|5.07|6.66|5.06|6.68|5.08|6.65|5.05|0
1660615800000|2022-08-16 02:10:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660616100000|2022-08-16 02:15:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660616400000|2022-08-16 02:20:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1660616700000|2022-08-16 02:25:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660617000000|2022-08-16 02:30:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1660617300000|2022-08-16 02:35:00|6.67|5.07|6.68|5.08|6.69|5.09|6.67|5.07|0
1660617600000|2022-08-16 02:40:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1660617900000|2022-08-16 02:45:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1660618200000|2022-08-16 02:50:00|6.63|5.03|6.62|5.02|6.63|5.03|6.59|4.99|0
1660618500000|2022-08-16 02:55:00|6.63|5.03|6.62|5.02|6.63|5.03|6.62|5.02|0
1660618800000|2022-08-16 03:00:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1660619100000|2022-08-16 03:05:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1660619400000|2022-08-16 03:10:00|6.63|5.03|6.64|5.04|6.64|5.04|6.63|5.03|0
1660619700000|2022-08-16 03:15:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1660620000000|2022-08-16 03:20:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660620300000|2022-08-16 03:25:00|6.66|5.06|6.65|5.05|6.66|5.06|6.65|5.05|0
1660620600000|2022-08-16 03:30:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1660620900000|2022-08-16 03:35:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1660621200000|2022-08-16 03:40:00|6.66|5.06|6.68|5.08|6.69|5.09|6.66|5.06|0
1660621500000|2022-08-16 03:45:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1660621800000|2022-08-16 03:50:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1660622400000|2022-08-16 04:00:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1660622700000|2022-08-16 04:05:00|6.67|5.07|6.68|5.08|6.68|5.08|6.66|5.06|0
1660623000000|2022-08-16 04:10:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1660623300000|2022-08-16 04:15:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660623600000|2022-08-16 04:20:00|6.68|5.08|6.67|5.07|6.68|5.08|6.67|5.07|0
1660624200000|2022-08-16 04:30:00|6.66|5.06|6.66|5.06|6.66|5.06|6.66|5.06|0
1660624500000|2022-08-16 04:35:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660624800000|2022-08-16 04:40:00|6.65|5.05|6.65|5.05|6.65|5.05|6.65|5.05|0
1660625400000|2022-08-16 04:50:00|6.64|5.04|6.64|5.04|6.65|5.05|6.64|5.04|0
1660625700000|2022-08-16 04:55:00|6.65|5.05|6.65|5.05|6.65|5.05|6.64|5.04|0
1660626000000|2022-08-16 05:00:00|6.64|5.04|6.66|5.06|6.66|5.06|6.64|5.04|0
1660626300000|2022-08-16 05:05:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1660626600000|2022-08-16 05:10:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1660626900000|2022-08-16 05:15:00|6.68|5.08|6.68|5.08|6.7|5.1|6.68|5.08|0
1660627200000|2022-08-16 05:20:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1660627500000|2022-08-16 05:25:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1660627800000|2022-08-16 05:30:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1660628100000|2022-08-16 05:35:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1660628400000|2022-08-16 05:40:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660629000000|2022-08-16 05:50:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660629300000|2022-08-16 05:55:00|6.64|5.04|6.63|5.03|6.64|5.04|6.62|5.02|0
1660629600000|2022-08-16 06:00:00|6.64|5.04|6.65|5.05|6.66|5.06|6.63|5.03|0
1660629900000|2022-08-16 06:05:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1660630200000|2022-08-16 06:10:00|6.67|5.07|6.68|5.08|6.69|5.09|6.67|5.07|0
1660630500000|2022-08-16 06:15:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1660630800000|2022-08-16 06:20:00|6.69|5.09|6.61|5.01|6.7|5.1|6.61|5.01|0
1660631100000|2022-08-16 06:25:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1660631400000|2022-08-16 06:30:00|6.62|5.02|6.63|5.03|6.64|5.04|6.61|5.01|0
1660631700000|2022-08-16 06:35:00|6.62|5.02|6.62|5.02|6.64|5.04|6.62|5.02|0
1660632000000|2022-08-16 06:40:00|6.63|5.03|6.62|5.02|6.63|5.03|6.61|5.01|0
1660632300000|2022-08-16 06:45:00|6.63|5.03|6.61|5.01|6.63|5.03|6.61|5.01|0
1660632600000|2022-08-16 06:50:00|6.62|5.02|6.62|5.02|6.62|5.02|6.61|5.01|0
1660632900000|2022-08-16 06:55:00|6.61|5.01|6.64|5.04|6.64|5.04|6.61|5.01|0
1660633200000|2022-08-16 07:00:00|6.65|5.05|6.65|5.05|6.68|5.08|6.64|5.04|0
1660633500000|2022-08-16 07:05:00|6.55|5.15|6.59|5.19|6.59|5.19|6.54|5.14|0
1660633800000|2022-08-16 07:10:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1660634100000|2022-08-16 07:15:00|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1660634400000|2022-08-16 07:20:00|6.57|5.17|6.56|5.16|6.58|5.18|6.55|5.15|0
1660634700000|2022-08-16 07:25:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1660635000000|2022-08-16 07:30:00|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1660635300000|2022-08-16 07:35:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1660635600000|2022-08-16 07:40:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1660635900000|2022-08-16 07:45:00|6.56|5.16|6.52|5.12|6.57|5.17|6.52|5.12|0
1660636200000|2022-08-16 07:50:00|6.53|5.13|6.51|5.11|6.53|5.13|6.5|5.1|0
1660636500000|2022-08-16 07:55:00|6.5|5.1|6.48|5.08|6.51|5.11|6.48|5.08|0
1660636800000|2022-08-16 08:00:00|6.49|5.09|6.49|5.09|6.49|5.09|6.47|5.07|0
1660637100000|2022-08-16 08:05:00|6.5|5.1|6.46|5.06|6.51|5.11|6.45|5.05|0
1660637400000|2022-08-16 08:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1660637700000|2022-08-16 08:15:00|6.45|5.05|6.47|5.07|6.48|5.08|6.45|5.05|0
1660638000000|2022-08-16 08:20:00|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1660638300000|2022-08-16 08:25:00|6.45|5.05|6.45|5.05|6.46|5.06|6.43|5.03|0
1660638600000|2022-08-16 08:30:00|6.44|5.04|6.44|5.04|6.46|5.06|6.44|5.04|0
1660638900000|2022-08-16 08:35:00|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1660639200000|2022-08-16 08:40:00|6.41|5.01|6.42|5.02|6.43|5.03|6.4|5|0
1660639500000|2022-08-16 08:45:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1660639800000|2022-08-16 08:50:00|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1660640100000|2022-08-16 08:55:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1660640400000|2022-08-16 09:00:00|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1660640700000|2022-08-16 09:05:00|6.47|5.07|6.49|5.09|6.5|5.1|6.46|5.06|0
1660641000000|2022-08-16 09:10:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1660641300000|2022-08-16 09:15:00|6.51|5.11|6.5|5.1|6.51|5.11|6.48|5.08|0
1660641600000|2022-08-16 09:20:00|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1660641900000|2022-08-16 09:25:00|6.49|5.09|6.5|5.1|6.5|5.1|6.47|5.07|0
1660642200000|2022-08-16 09:30:00|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1660642500000|2022-08-16 09:35:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1660642800000|2022-08-16 09:40:00|6.5|5.1|6.51|5.11|6.53|5.13|6.5|5.1|0
1660643100000|2022-08-16 09:45:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1660643400000|2022-08-16 09:50:00|6.49|5.09|6.49|5.09|6.51|5.11|6.49|5.09|0
1660643700000|2022-08-16 09:55:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1660644000000|2022-08-16 10:00:00|6.49|5.09|6.49|5.09|6.51|5.11|6.48|5.08|0
1660644300000|2022-08-16 10:05:00|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1660644600000|2022-08-16 10:10:00|6.51|5.11|6.52|5.12|6.53|5.13|6.5|5.1|0
1660644900000|2022-08-16 10:15:00|6.53|5.13|6.52|5.12|6.54|5.14|6.51|5.11|0
1660645200000|2022-08-16 10:20:00|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1660645500000|2022-08-16 10:25:00|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1660645800000|2022-08-16 10:30:00|6.52|5.12|6.51|5.11|6.52|5.12|6.5|5.1|0
1660646100000|2022-08-16 10:35:00|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1660646400000|2022-08-16 10:40:00|6.51|5.11|6.52|5.12|6.54|5.14|6.51|5.11|0
1660646700000|2022-08-16 10:45:00|6.53|5.13|6.53|5.13|6.53|5.13|6.51|5.11|0
1660647000000|2022-08-16 10:50:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1660647300000|2022-08-16 10:55:00|6.5|5.1|6.51|5.11|6.52|5.12|6.5|5.1|0
1660647600000|2022-08-16 11:00:00|6.52|5.12|6.48|5.08|6.54|5.14|6.48|5.08|0
1660647900000|2022-08-16 11:05:00|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1660648200000|2022-08-16 11:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1660648500000|2022-08-16 11:15:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1660648800000|2022-08-16 11:20:00|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1660649100000|2022-08-16 11:25:00|6.46|5.06|6.43|5.03|6.46|5.06|6.42|5.02|0
1660649400000|2022-08-16 11:30:00|6.42|5.02|6.42|5.02|6.44|5.04|6.42|5.02|0
1660649700000|2022-08-16 11:35:00|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1660650000000|2022-08-16 11:40:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1660650300000|2022-08-16 11:45:00|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1660650600000|2022-08-16 11:50:00|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1660650900000|2022-08-16 11:55:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1660651200000|2022-08-16 12:00:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1660651500000|2022-08-16 12:05:00|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1660651800000|2022-08-16 12:10:00|6.42|5.02|6.41|5.01|6.43|5.03|6.39|4.99|0
1660652100000|2022-08-16 12:15:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1660652400000|2022-08-16 12:20:00|6.42|5.02|6.43|5.03|6.44|5.04|6.41|5.01|0
1660652700000|2022-08-16 12:25:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1660653000000|2022-08-16 12:30:00|6.42|5.02|6.47|5.07|6.49|5.09|6.42|5.02|0
1660653300000|2022-08-16 12:35:00|6.48|5.08|6.48|5.08|6.48|5.08|6.46|5.06|0
1660653600000|2022-08-16 12:40:00|6.47|5.07|6.48|5.08|6.5|5.1|6.47|5.07|0
1660653900000|2022-08-16 12:45:00|6.49|5.09|6.6|5.2|6.6|5.2|6.49|5.09|0
1660654200000|2022-08-16 12:50:00|6.49|5.09|6.52|5.12|6.55|5.15|6.49|5.09|0
1660654500000|2022-08-16 12:55:00|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1660654800000|2022-08-16 13:00:00|6.51|5.11|6.49|5.09|6.51|5.11|6.48|5.08|0
1660655100000|2022-08-16 13:05:00|6.48|5.08|6.48|5.08|6.51|5.11|6.48|5.08|0
1660655400000|2022-08-16 13:10:00|6.49|5.09|6.49|5.09|6.51|5.11|6.48|5.08|0
1660655700000|2022-08-16 13:15:00|6.48|5.08|6.5|5.1|6.51|5.11|6.48|5.08|0
1660656000000|2022-08-16 13:20:00|6.49|5.09|6.52|5.12|6.53|5.13|6.49|5.09|0
1660656300000|2022-08-16 13:25:00|6.51|5.11|6.52|5.12|6.53|5.13|6.5|5.1|0
1660656600000|2022-08-16 13:30:00|6.51|5.11|6.42|5.02|6.51|5.11|6.39|4.99|0
1660656900000|2022-08-16 13:35:00|6.41|5.01|6.4|5|6.44|5.04|6.36|4.96|0
1660657200000|2022-08-16 13:40:00|6.41|5.01|6.43|5.03|6.44|5.04|6.39|4.99|0
1660657500000|2022-08-16 13:45:00|6.44|5.04|6.47|5.07|6.48|5.08|6.4|5|0
1660657800000|2022-08-16 13:50:00|6.48|5.08|6.45|5.05|6.5|5.1|6.44|5.04|0
1660658100000|2022-08-16 13:55:00|6.46|5.06|6.41|5.01|6.46|5.06|6.38|4.98|0
1660658400000|2022-08-16 14:00:00|6.42|5.02|6.48|5.08|6.54|5.14|6.41|5.01|0
1660658700000|2022-08-16 14:05:00|6.47|5.07|6.46|5.06|6.49|5.09|6.44|5.04|0
1660659000000|2022-08-16 14:10:00|6.47|5.07|6.52|5.12|6.52|5.12|6.41|5.01|0
1660659300000|2022-08-16 14:15:00|6.53|5.13|6.4|5|6.58|5.18|6.34|4.94|0
1660659600000|2022-08-16 14:20:00|6.39|4.99|6.38|4.98|6.41|5.01|6.36|4.96|0
1660659900000|2022-08-16 14:25:00|6.39|4.99|6.43|5.03|6.45|5.05|6.39|4.99|0
1660660200000|2022-08-16 14:30:00|6.44|5.04|6.54|5.14|6.55|5.15|6.44|5.04|0
1660660500000|2022-08-16 14:35:00|6.55|5.15|6.53|5.13|6.55|5.15|6.35|4.95|0
1660660800000|2022-08-16 14:40:00|6.52|5.12|6.45|5.05|6.54|5.14|6.45|5.05|0
1660661100000|2022-08-16 14:45:00|6.46|5.06|6.43|5.03|6.48|5.08|6.42|5.02|0
1660661400000|2022-08-16 14:50:00|6.44|5.04|6.43|5.03|6.44|5.04|6.4|5|0
1660661700000|2022-08-16 14:55:00|6.44|5.04|6.47|5.07|6.49|5.09|6.42|5.02|0
1660662000000|2022-08-16 15:00:00|6.48|5.08|6.47|5.07|6.48|5.08|6.42|5.02|0
1660662300000|2022-08-16 15:05:00|6.48|5.08|6.44|5.04|6.48|5.08|6.41|5.01|0
1660662600000|2022-08-16 15:10:00|6.43|5.03|6.32|4.92|6.43|5.03|6.32|4.92|0
1660662900000|2022-08-16 15:15:00|6.33|4.93|6.38|4.98|6.58|5.18|6.27|4.87|0
1660663200000|2022-08-16 15:20:00|6.37|4.97|6.42|5.02|6.42|5.02|6.37|4.97|0
1660663500000|2022-08-16 15:25:00|6.43|5.03|6.38|4.98|6.43|5.03|6.36|4.96|0
1660663800000|2022-08-16 15:30:00|6.39|4.99|6.35|4.95|6.39|4.99|6.31|4.91|0
1660664100000|2022-08-16 15:35:00|6.36|4.96|6.33|4.93|6.36|4.96|6.32|4.92|0
1660664400000|2022-08-16 15:40:00|6.32|4.92|6.33|4.93|6.35|4.95|6.32|4.92|0
1660664700000|2022-08-16 15:45:00|6.32|4.92|6.36|4.96|6.44|5.04|6.29|4.89|0
1660665000000|2022-08-16 15:50:00|6.35|4.95|6.31|4.91|6.37|4.97|6.31|4.91|0
1660665300000|2022-08-16 15:55:00|6.32|4.92|6.3|4.9|6.33|4.93|6.27|4.87|0
1660665600000|2022-08-16 16:00:00|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1660665900000|2022-08-16 16:05:00|6.31|4.91|6.33|4.93|6.33|4.93|6.3|4.9|0
1660666200000|2022-08-16 16:10:00|6.32|4.92|6.29|4.89|6.32|4.92|6.28|4.88|0
1660666500000|2022-08-16 16:15:00|6.28|4.88|6.26|4.86|6.28|4.88|6.25|4.85|0
1660666800000|2022-08-16 16:20:00|6.27|4.87|6.28|4.88|6.3|4.9|6.27|4.87|0
1660667100000|2022-08-16 16:25:00|6.29|4.89|6.31|4.91|6.32|4.92|6.29|4.89|0
1660667400000|2022-08-16 16:30:00|6.32|4.92|6.3|4.9|6.32|4.92|6.28|4.88|0
1660667700000|2022-08-16 16:35:00|6.29|4.89|6.31|4.91|6.31|4.91|6.28|4.88|0
1660668000000|2022-08-16 16:40:00|6.3|4.9|6.35|4.95|6.36|4.96|6.3|4.9|0
1660668300000|2022-08-16 16:45:00|6.34|4.94|6.34|4.94|6.36|4.96|6.34|4.94|0
1660668600000|2022-08-16 16:50:00|6.35|4.95|6.65|5.25|6.65|5.25|6.33|4.93|0
1660668900000|2022-08-16 16:55:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1660669200000|2022-08-16 17:00:00|6.64|5.24|6.63|5.23|6.67|5.27|6.63|5.23|0
1660669500000|2022-08-16 17:05:00|6.64|5.24|6.58|5.18|6.64|5.24|6.58|5.18|0
1660669800000|2022-08-16 17:10:00|6.59|5.19|6.59|5.19|6.6|5.2|6.57|5.17|0
1660670100000|2022-08-16 17:15:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1660670400000|2022-08-16 17:20:00|6.6|5.2|6.56|5.16|6.6|5.2|6.55|5.15|0
1660670700000|2022-08-16 17:25:00|6.55|5.15|6.57|5.17|6.58|5.18|6.55|5.15|0
1660671000000|2022-08-16 17:30:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1660671300000|2022-08-16 17:35:00|6.55|5.15|6.51|5.11|6.56|5.16|6.5|5.1|0
1660671600000|2022-08-16 17:40:00|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1660671900000|2022-08-16 17:45:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1660672200000|2022-08-16 17:50:00|6.51|5.11|6.49|5.09|6.51|5.11|6.48|5.08|0
1660672500000|2022-08-16 17:55:00|6.48|5.08|6.48|5.08|6.5|5.1|6.47|5.07|0
1660672800000|2022-08-16 18:00:00|6.49|5.09|6.47|5.07|6.5|5.1|6.44|5.04|0
1660673100000|2022-08-16 18:05:00|6.46|5.06|6.41|5.01|6.47|5.07|6.41|5.01|0
1660673400000|2022-08-16 18:10:00|6.42|5.02|6.41|5.01|6.42|5.02|6.38|4.98|0
1660673700000|2022-08-16 18:15:00|6.4|5|6.61|5.21|6.69|5.29|6.39|4.99|0
1660674000000|2022-08-16 18:20:00|6.6|5.2|6.63|5.23|6.64|5.24|6.6|5.2|0
1660674300000|2022-08-16 18:25:00|6.62|5.22|6.66|5.26|6.68|5.28|6.62|5.22|0
1660674600000|2022-08-16 18:30:00|6.67|5.27|6.73|5.33|6.73|5.33|6.67|5.27|0
1660674900000|2022-08-16 18:35:00|6.74|5.34|6.88|5.48|6.89|5.49|6.73|5.33|0
1660675200000|2022-08-16 18:40:00|6.89|5.49|6.93|5.53|6.96|5.56|6.87|5.47|0
1660675500000|2022-08-16 18:45:00|6.94|5.54|7.03|5.63|7.08|5.68|6.94|5.54|0
1660675800000|2022-08-16 18:50:00|7.04|5.64|6.83|5.43|7.07|5.67|6.57|5.17|0
1660676100000|2022-08-16 18:55:00|6.82|5.42|6.75|5.35|6.83|5.43|6.74|5.34|0
1660676400000|2022-08-16 19:00:00|6.76|5.36|6.84|5.44|6.85|5.45|6.76|5.36|0
1660676700000|2022-08-16 19:05:00|6.83|5.43|6.79|5.39|6.84|5.44|6.76|5.36|0
1660677000000|2022-08-16 19:10:00|6.8|5.4|6.78|5.38|6.82|5.42|6.78|5.38|0
1660677300000|2022-08-16 19:15:00|6.79|5.39|6.75|5.35|6.82|5.42|6.75|5.35|0
1660677600000|2022-08-16 19:20:00|6.76|5.36|6.72|5.32|6.79|5.39|6.72|5.32|0
1660677900000|2022-08-16 19:25:00|6.71|5.31|6.7|5.3|6.73|5.33|6.68|5.28|0
1660678200000|2022-08-16 19:30:00|6.69|5.29|6.66|5.26|6.7|5.3|6.65|5.25|0
1660678500000|2022-08-16 19:35:00|6.65|5.25|6.67|5.27|6.68|5.28|6.64|5.24|0
1660678800000|2022-08-16 19:40:00|6.66|5.26|6.6|5.2|6.83|5.43|6.6|5.2|0
1660679100000|2022-08-16 19:45:00|6.59|5.19|6.52|5.12|6.6|5.2|6.51|5.11|0
1660679400000|2022-08-16 19:50:00|6.51|5.11|6.57|5.17|6.57|5.17|6.51|5.11|0
1660679700000|2022-08-16 19:55:00|6.56|5.16|6.6|5.2|6.62|5.22|6.56|5.16|0
1660680000000|2022-08-16 20:00:00|6.61|5.21|6.64|5.24|6.65|5.25|6.61|5.21|0
1660680300000|2022-08-16 20:05:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1660680600000|2022-08-16 20:10:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1660680900000|2022-08-16 20:15:00|6.75|5.15|6.74|5.14|6.76|5.16|6.74|5.14|0
1660681500000|2022-08-16 20:25:00|6.75|5.15|6.75|5.15|6.75|5.15|6.75|5.15|0
1660681800000|2022-08-16 20:30:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1660682100000|2022-08-16 20:35:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1660682700000|2022-08-16 20:45:00|6.69|5.09|6.68|5.08|6.7|5.1|6.68|5.08|0
1660683000000|2022-08-16 20:50:00|6.67|5.07|6.65|5.05|6.68|5.08|6.65|5.05|0
1660683600000|2022-08-16 21:00:00|6.66|5.06|6.65|5.05|6.66|5.06|6.65|5.05|0
1660683900000|2022-08-16 21:05:00|6.66|5.06|6.66|5.06|6.66|5.06|6.66|5.06|0
1660684500000|2022-08-16 21:15:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1660684800000|2022-08-16 21:20:00|6.66|5.06|6.66|5.06|6.66|5.06|6.66|5.06|0
1660685700000|2022-08-16 21:35:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1660686000000|2022-08-16 21:40:00|6.65|5.05|6.65|5.05|6.65|5.05|6.65|5.05|0
1660687200000|2022-08-16 22:00:00|6.66|5.06|6.7|5.1|6.7|5.1|6.66|5.06|0
1660687500000|2022-08-16 22:05:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1660687800000|2022-08-16 22:10:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1660688100000|2022-08-16 22:15:00|6.7|5.1|6.71|5.11|6.71|5.11|6.69|5.09|0
1660688400000|2022-08-16 22:20:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1660688700000|2022-08-16 22:25:00|6.69|5.09|6.69|5.09|6.71|5.11|6.69|5.09|0
1660689000000|2022-08-16 22:30:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1660689300000|2022-08-16 22:35:00|6.71|5.11|6.69|5.09|6.71|5.11|6.69|5.09|0
1660689600000|2022-08-16 22:40:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1660689900000|2022-08-16 22:45:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1660690200000|2022-08-16 22:50:00|6.69|5.09|6.69|5.09|6.69|5.09|6.69|5.09|0
1660690800000|2022-08-16 23:00:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1660691100000|2022-08-16 23:05:00|6.7|5.1|6.7|5.1|6.71|5.11|6.7|5.1|0
1660691400000|2022-08-16 23:10:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1660691700000|2022-08-16 23:15:00|6.69|5.09|6.71|5.11|6.71|5.11|6.69|5.09|0
1660692000000|2022-08-16 23:20:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1660692300000|2022-08-16 23:25:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660692600000|2022-08-16 23:30:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1660692900000|2022-08-16 23:35:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1660693200000|2022-08-16 23:40:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1660693500000|2022-08-16 23:45:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1660693800000|2022-08-16 23:50:00|6.69|5.09|6.67|5.07|6.7|5.1|6.67|5.07|0
1660694100000|2022-08-16 23:55:00|6.66|5.06|6.67|5.07|6.67|5.07|6.65|5.05|0
1660694400000|2022-08-17 00:00:00|6.66|5.06|6.68|5.08|6.7|5.1|6.65|5.05|0
1660694700000|2022-08-17 00:05:00|6.67|5.07|6.66|5.06|6.68|5.08|6.66|5.06|0
1660695000000|2022-08-17 00:10:00|6.64|5.04|6.63|5.03|6.64|5.04|6.62|5.02|0
1660695300000|2022-08-17 00:15:00|6.62|5.02|6.61|5.01|6.63|5.03|6.6|5|0
1660695600000|2022-08-17 00:20:00|6.6|5|6.63|5.03|6.64|5.04|6.6|5|0
1660695900000|2022-08-17 00:25:00|6.64|5.04|6.67|5.07|6.67|5.07|6.64|5.04|0
1660696200000|2022-08-17 00:30:00|6.66|5.06|6.65|5.05|6.67|5.07|6.64|5.04|0
1660696500000|2022-08-17 00:35:00|6.64|5.04|6.67|5.07|6.67|5.07|6.64|5.04|0
1660696800000|2022-08-17 00:40:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1660697100000|2022-08-17 00:45:00|6.67|5.07|6.66|5.06|6.68|5.08|6.66|5.06|0
1660697700000|2022-08-17 00:55:00|6.65|5.05|6.65|5.05|6.65|5.05|6.64|5.04|0
1660698000000|2022-08-17 01:00:00|6.66|5.06|6.68|5.08|6.69|5.09|6.66|5.06|0
1660698300000|2022-08-17 01:05:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1660698600000|2022-08-17 01:10:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660698900000|2022-08-17 01:15:00|6.65|5.05|6.67|5.07|6.67|5.07|6.65|5.05|0
1660699200000|2022-08-17 01:20:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660699500000|2022-08-17 01:25:00|6.66|5.06|6.67|5.07|6.69|5.09|6.66|5.06|0
1660699800000|2022-08-17 01:30:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1660700100000|2022-08-17 01:35:00|6.67|5.07|6.69|5.09|6.7|5.1|6.67|5.07|0
1660700400000|2022-08-17 01:40:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1660700700000|2022-08-17 01:45:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1660701000000|2022-08-17 01:50:00|6.68|5.08|6.66|5.06|6.69|5.09|6.66|5.06|0
1660701300000|2022-08-17 01:55:00|6.67|5.07|6.65|5.05|6.67|5.07|6.64|5.04|0
1660701600000|2022-08-17 02:00:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1660701900000|2022-08-17 02:05:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1660702200000|2022-08-17 02:10:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1660702500000|2022-08-17 02:15:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1660702800000|2022-08-17 02:20:00|6.67|5.07|6.67|5.07|6.67|5.07|6.65|5.05|0
1660703100000|2022-08-17 02:25:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1660703400000|2022-08-17 02:30:00|6.65|5.05|6.63|5.03|6.66|5.06|6.63|5.03|0
1660703700000|2022-08-17 02:35:00|6.64|5.04|6.66|5.06|6.66|5.06|6.63|5.03|0
1660704000000|2022-08-17 02:40:00|6.65|5.05|6.66|5.06|6.66|5.06|6.64|5.04|0
1660704300000|2022-08-17 02:45:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660704600000|2022-08-17 02:50:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1660704900000|2022-08-17 02:55:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1660705200000|2022-08-17 03:00:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1660705500000|2022-08-17 03:05:00|6.65|5.05|6.65|5.05|6.65|5.05|6.65|5.05|0
1660705800000|2022-08-17 03:10:00|6.66|5.06|6.64|5.04|6.66|5.06|6.64|5.04|0
1660706100000|2022-08-17 03:15:00|6.65|5.05|6.66|5.06|6.66|5.06|6.64|5.04|0
1660706400000|2022-08-17 03:20:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1660706700000|2022-08-17 03:25:00|6.65|5.05|6.64|5.04|6.66|5.06|6.64|5.04|0
1660707000000|2022-08-17 03:30:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660707300000|2022-08-17 03:35:00|6.66|5.06|6.65|5.05|6.67|5.07|6.65|5.05|0
1660707600000|2022-08-17 03:40:00|6.66|5.06|6.65|5.05|6.66|5.06|6.65|5.05|0
1660707900000|2022-08-17 03:45:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1660708200000|2022-08-17 03:50:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660708500000|2022-08-17 03:55:00|6.64|5.04|6.64|5.04|6.65|5.05|6.64|5.04|0
1660708800000|2022-08-17 04:00:00|6.63|5.03|6.63|5.03|6.64|5.04|6.63|5.03|0
1660709100000|2022-08-17 04:05:00|6.62|5.02|6.63|5.03|6.63|5.03|6.62|5.02|0
1660709400000|2022-08-17 04:10:00|6.62|5.02|6.63|5.03|6.63|5.03|6.62|5.02|0
1660710000000|2022-08-17 04:20:00|6.64|5.04|6.63|5.03|6.64|5.04|6.63|5.03|0
1660710300000|2022-08-17 04:25:00|6.62|5.02|6.62|5.02|6.62|5.02|6.62|5.02|0
1660710600000|2022-08-17 04:30:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1660710900000|2022-08-17 04:35:00|6.61|5.01|6.61|5.01|6.61|5.01|6.6|5|0
1660711200000|2022-08-17 04:40:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1660711500000|2022-08-17 04:45:00|6.6|5|6.6|5|6.6|5|6.6|5|0
1660711800000|2022-08-17 04:50:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1660712100000|2022-08-17 04:55:00|6.58|4.98|6.59|4.99|6.59|4.99|6.58|4.98|0
1660712400000|2022-08-17 05:00:00|6.58|4.98|6.56|4.96|6.58|4.98|6.56|4.96|0
1660712700000|2022-08-17 05:05:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1660713000000|2022-08-17 05:10:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1660713300000|2022-08-17 05:15:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1660713600000|2022-08-17 05:20:00|6.55|4.95|6.56|4.96|6.57|4.97|6.55|4.95|0
1660713900000|2022-08-17 05:25:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1660714200000|2022-08-17 05:30:00|6.58|4.98|6.57|4.97|6.58|4.98|6.57|4.97|0
1660714500000|2022-08-17 05:35:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1660714800000|2022-08-17 05:40:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1660715100000|2022-08-17 05:45:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1660715400000|2022-08-17 05:50:00|6.58|4.98|6.57|4.97|6.59|4.99|6.57|4.97|0
1660715700000|2022-08-17 05:55:00|6.56|4.96|6.54|4.94|6.57|4.97|6.53|4.93|0
1660716000000|2022-08-17 06:00:00|6.55|4.95|6.56|4.96|6.56|4.96|6.54|4.94|0
1660716300000|2022-08-17 06:05:00|6.57|4.97|6.59|4.99|6.59|4.99|6.56|4.96|0
1660716600000|2022-08-17 06:10:00|6.6|5|6.61|5.01|6.62|5.02|6.59|4.99|0
1660716900000|2022-08-17 06:15:00|6.62|5.02|6.63|5.03|6.64|5.04|6.6|5|0
1660717200000|2022-08-17 06:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.62|5.02|0
1660717500000|2022-08-17 06:25:00|6.61|5.01|6.62|5.02|6.62|5.02|6.6|5|0
1660717800000|2022-08-17 06:30:00|6.61|5.01|6.63|5.03|6.63|5.03|6.61|5.01|0
1660718100000|2022-08-17 06:35:00|6.64|5.04|6.66|5.06|6.67|5.07|6.63|5.03|0
1660718400000|2022-08-17 06:40:00|6.65|5.05|6.64|5.04|6.67|5.07|6.64|5.04|0
1660718700000|2022-08-17 06:45:00|6.65|5.05|6.66|5.06|6.67|5.07|6.64|5.04|0
1660719000000|2022-08-17 06:50:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1660719300000|2022-08-17 06:55:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1660719600000|2022-08-17 07:00:00|6.65|5.05|6.67|5.07|6.67|5.07|6.64|5.04|0
1660719900000|2022-08-17 07:05:00|6.57|5.17|6.58|5.18|6.6|5.2|6.57|5.17|0
1660720200000|2022-08-17 07:10:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1660720500000|2022-08-17 07:15:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1660720800000|2022-08-17 07:20:00|6.62|5.22|6.59|5.19|6.62|5.22|6.57|5.17|0
1660721100000|2022-08-17 07:25:00|6.58|5.18|6.55|5.15|6.6|5.2|6.55|5.15|0
1660721400000|2022-08-17 07:30:00|6.56|5.16|6.58|5.18|6.59|5.19|6.55|5.15|0
1660721700000|2022-08-17 07:35:00|6.57|5.17|6.61|5.21|6.61|5.21|6.56|5.16|0
1660722000000|2022-08-17 07:40:00|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1660722300000|2022-08-17 07:45:00|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1660722600000|2022-08-17 07:50:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1660722900000|2022-08-17 07:55:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1660723200000|2022-08-17 08:00:00|6.66|5.26|6.67|5.27|6.7|5.3|6.66|5.26|0
1660723500000|2022-08-17 08:05:00|6.68|5.28|6.68|5.28|6.69|5.29|6.66|5.26|0
1660723800000|2022-08-17 08:10:00|6.69|5.29|6.64|5.24|6.7|5.3|6.63|5.23|0
1660724100000|2022-08-17 08:15:00|6.63|5.23|6.67|5.27|6.67|5.27|6.63|5.23|0
1660724400000|2022-08-17 08:20:00|6.68|5.28|6.65|5.25|6.69|5.29|6.65|5.25|0
1660724700000|2022-08-17 08:25:00|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1660725000000|2022-08-17 08:30:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1660725300000|2022-08-17 08:35:00|6.71|5.31|6.71|5.31|6.73|5.33|6.7|5.3|0
1660725600000|2022-08-17 08:40:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1660725900000|2022-08-17 08:45:00|6.71|5.31|6.74|5.34|6.74|5.34|6.7|5.3|0
1660726200000|2022-08-17 08:50:00|6.73|5.33|6.71|5.31|6.74|5.34|6.71|5.31|0
1660726500000|2022-08-17 08:55:00|6.72|5.32|6.73|5.33|6.74|5.34|6.71|5.31|0
1660726800000|2022-08-17 09:00:00|6.74|5.34|6.71|5.31|6.74|5.34|6.7|5.3|0
1660727100000|2022-08-17 09:05:00|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1660727400000|2022-08-17 09:10:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1660727700000|2022-08-17 09:15:00|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1660728000000|2022-08-17 09:20:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1660728300000|2022-08-17 09:25:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1660728600000|2022-08-17 09:30:00|6.71|5.31|6.74|5.34|6.75|5.35|6.7|5.3|0
1660728900000|2022-08-17 09:35:00|6.75|5.35|6.74|5.34|6.76|5.36|6.73|5.33|0
1660729200000|2022-08-17 09:40:00|6.73|5.33|6.75|5.35|6.75|5.35|6.72|5.32|0
1660729500000|2022-08-17 09:45:00|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1660729800000|2022-08-17 09:50:00|6.79|5.39|6.81|5.41|6.82|5.42|6.78|5.38|0
1660730100000|2022-08-17 09:55:00|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1660730400000|2022-08-17 10:00:00|6.81|5.41|6.65|5.25|6.83|5.43|6.44|5.04|0
1660730700000|2022-08-17 10:05:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1660731000000|2022-08-17 10:10:00|6.67|5.27|6.67|5.27|6.68|5.28|6.65|5.25|0
1660731300000|2022-08-17 10:15:00|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1660731600000|2022-08-17 10:20:00|6.69|5.29|6.71|5.31|6.71|5.31|6.68|5.28|0
1660731900000|2022-08-17 10:25:00|6.72|5.32|6.69|5.29|6.73|5.33|6.69|5.29|0
1660732200000|2022-08-17 10:30:00|6.7|5.3|6.69|5.29|6.76|5.36|6.69|5.29|0
1660732500000|2022-08-17 10:35:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1660732800000|2022-08-17 10:40:00|6.71|5.31|6.74|5.34|6.76|5.36|6.71|5.31|0
1660733100000|2022-08-17 10:45:00|6.75|5.35|6.76|5.36|6.77|5.37|6.73|5.33|0
1660733400000|2022-08-17 10:50:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1660733700000|2022-08-17 10:55:00|6.74|5.34|6.72|5.32|6.76|5.36|6.72|5.32|0
1660734000000|2022-08-17 11:00:00|6.71|5.31|6.74|5.34|6.75|5.35|6.7|5.3|0
1660734300000|2022-08-17 11:05:00|6.73|5.33|6.76|5.36|6.77|5.37|6.73|5.33|0
1660734600000|2022-08-17 11:10:00|6.75|5.35|6.77|5.37|6.77|5.37|6.74|5.34|0
1660734900000|2022-08-17 11:15:00|6.78|5.38|6.9|5.5|6.93|5.53|6.76|5.36|0
1660735200000|2022-08-17 11:20:00|6.89|5.49|6.88|5.48|6.92|5.52|6.87|5.47|0
1660735500000|2022-08-17 11:25:00|6.87|5.47|6.9|5.5|6.91|5.51|6.87|5.47|0
1660735800000|2022-08-17 11:30:00|6.91|5.51|6.91|5.51|6.96|5.56|6.9|5.5|0
1660736100000|2022-08-17 11:35:00|6.9|5.5|6.92|5.52|6.94|5.54|6.9|5.5|0
1660736400000|2022-08-17 11:40:00|6.91|5.51|6.93|5.53|6.94|5.54|6.91|5.51|0
1660736700000|2022-08-17 11:45:00|6.92|5.52|7.15|5.75|7.16|5.76|6.75|5.35|0
1660737000000|2022-08-17 11:50:00|7.16|5.76|7.14|5.74|7.17|5.77|7.14|5.74|0
1660737300000|2022-08-17 11:55:00|7.13|5.73|7.13|5.73|7.15|5.75|7.13|5.73|0
1660737600000|2022-08-17 12:00:00|7.12|5.72|7.1|5.7|7.13|5.73|7.09|5.69|0
1660737900000|2022-08-17 12:05:00|7.11|5.71|7.1|5.7|7.12|5.72|7.09|5.69|0
1660738200000|2022-08-17 12:10:00|7.09|5.69|7.11|5.71|7.12|5.72|7.07|5.67|0
1660738500000|2022-08-17 12:15:00|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1660738800000|2022-08-17 12:20:00|7.08|5.68|7.14|5.74|7.15|5.75|7.08|5.68|0
1660739100000|2022-08-17 12:25:00|7.15|5.75|7.14|5.74|7.16|5.76|7.13|5.73|0
1660739400000|2022-08-17 12:30:00|7.21|5.81|7.17|5.77|7.23|5.83|7.11|5.71|0
1660739700000|2022-08-17 12:35:00|7.18|5.78|7.12|5.72|7.18|5.78|7.1|5.7|0
1660740000000|2022-08-17 12:40:00|7.11|5.71|7.12|5.72|7.13|5.73|7.08|5.68|0
1660740300000|2022-08-17 12:45:00|7.11|5.71|7.11|5.71|7.15|5.75|7.1|5.7|0
1660740600000|2022-08-17 12:50:00|7.1|5.7|7.28|5.88|7.28|5.88|7.08|5.68|0
1660740900000|2022-08-17 12:55:00|7.29|5.89|7.27|5.87|7.3|5.9|7.26|5.86|0
1660741200000|2022-08-17 13:00:00|7.26|5.86|7.28|5.88|7.32|5.92|7.26|5.86|0
1660741500000|2022-08-17 13:05:00|7.27|5.87|7.22|5.82|7.28|5.88|7.21|5.81|0
1660741800000|2022-08-17 13:10:00|7.23|5.83|7.26|5.86|7.29|5.89|7.22|5.82|0
1660742100000|2022-08-17 13:15:00|7.27|5.87|7.26|5.86|7.29|5.89|7.25|5.85|0
1660742400000|2022-08-17 13:20:00|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1660742700000|2022-08-17 13:25:00|7.23|5.83|7.29|5.89|7.29|5.89|7.23|5.83|0
1660743000000|2022-08-17 13:30:00|7.27|5.87|6.99|5.59|7.27|5.87|6.97|5.57|0
1660743300000|2022-08-17 13:35:00|7.01|5.61|6.98|5.58|7.01|5.61|6.89|5.49|0
1660743600000|2022-08-17 13:40:00|6.99|5.59|7.03|5.63|7.08|5.68|6.99|5.59|0
1660743900000|2022-08-17 13:45:00|7.04|5.64|7.19|5.79|7.21|5.81|6.93|5.53|0
1660744200000|2022-08-17 13:50:00|7.18|5.78|7.16|5.76|7.25|5.85|7.14|5.74|0
1660744500000|2022-08-17 13:55:00|7.15|5.75|7.13|5.73|7.17|5.77|7.11|5.71|0
1660744800000|2022-08-17 14:00:00|7.14|5.74|7.13|5.73|7.19|5.79|7.13|5.73|0
1660745100000|2022-08-17 14:05:00|7.12|5.72|7.15|5.75|7.16|5.76|7.05|5.65|0
1660745400000|2022-08-17 14:10:00|7.16|5.76|7.23|5.83|7.25|5.85|7.13|5.73|0
1660745700000|2022-08-17 14:15:00|7.24|5.84|7.12|5.72|7.28|5.88|7.1|5.7|0
1660746000000|2022-08-17 14:20:00|7.11|5.71|6.89|5.49|7.12|5.72|6.85|5.45|0
1660746300000|2022-08-17 14:25:00|6.88|5.48|6.87|5.47|6.89|5.49|6.85|5.45|0
1660746600000|2022-08-17 14:30:00|6.88|5.48|6.89|5.49|6.92|5.52|6.86|5.46|0
1660746900000|2022-08-17 14:35:00|6.88|5.48|6.95|5.55|7.01|5.61|6.88|5.48|0
1660747200000|2022-08-17 14:40:00|6.94|5.54|7.07|5.67|7.09|5.69|6.88|5.48|0
1660747500000|2022-08-17 14:45:00|7.06|5.66|7.08|5.68|7.08|5.68|7.02|5.62|0
1660747800000|2022-08-17 14:50:00|7.09|5.69|7.21|5.81|7.22|5.82|7.09|5.69|0
1660748100000|2022-08-17 14:55:00|7.22|5.82|7.21|5.81|7.23|5.83|7.18|5.78|0
1660748400000|2022-08-17 15:00:00|7.2|5.8|7.17|5.77|7.2|5.8|7.15|5.75|0
1660748700000|2022-08-17 15:05:00|7.16|5.76|7.1|5.7|7.22|5.82|7.09|5.69|0
1660749000000|2022-08-17 15:10:00|7.11|5.71|7.11|5.71|7.12|5.72|7.05|5.65|0
1660749300000|2022-08-17 15:15:00|7.12|5.72|7.07|5.67|7.16|5.76|7.06|5.66|0
1660749600000|2022-08-17 15:20:00|7.06|5.66|7.03|5.63|7.08|5.68|7.02|5.62|0
1660749900000|2022-08-17 15:25:00|7.02|5.62|7.03|5.63|7.07|5.67|7.02|5.62|0
1660750200000|2022-08-17 15:30:00|7.04|5.64|6.98|5.58|7.06|5.66|6.95|5.55|0
1660750500000|2022-08-17 15:35:00|6.99|5.59|7.03|5.63|7.04|5.64|6.97|5.57|0
1660750800000|2022-08-17 15:40:00|7.02|5.62|7.2|5.8|7.23|5.83|7.01|5.61|0
1660751100000|2022-08-17 15:45:00|7.21|5.81|7.24|5.84|7.27|5.87|7.2|5.8|0
1660751400000|2022-08-17 15:50:00|7.23|5.83|7.2|5.8|7.25|5.85|7.2|5.8|0
1660751700000|2022-08-17 15:55:00|7.21|5.81|7.22|5.82|7.23|5.83|7.18|5.78|0
1660752000000|2022-08-17 16:00:00|7.21|5.81|7.15|5.75|7.22|5.82|7.15|5.75|0
1660752300000|2022-08-17 16:05:00|7.14|5.74|7.05|5.65|7.14|5.74|7.04|5.64|0
1660752600000|2022-08-17 16:10:00|7.06|5.66|7.06|5.66|7.08|5.68|7.05|5.65|0
1660752900000|2022-08-17 16:15:00|7.05|5.65|7.01|5.61|7.06|5.66|7.01|5.61|0
1660753200000|2022-08-17 16:20:00|7.02|5.62|6.95|5.55|7.03|5.63|6.95|5.55|0
1660753500000|2022-08-17 16:25:00|6.94|5.54|6.92|5.52|6.98|5.58|6.92|5.52|0
1660753800000|2022-08-17 16:30:00|6.93|5.53|6.93|5.53|6.95|5.55|6.92|5.52|0
1660754100000|2022-08-17 16:35:00|6.92|5.52|6.87|5.47|6.93|5.53|6.83|5.43|0
1660754400000|2022-08-17 16:40:00|6.88|5.48|6.86|5.46|6.89|5.49|6.85|5.45|0
1660754700000|2022-08-17 16:45:00|6.87|5.47|6.88|5.48|6.88|5.48|6.84|5.44|0
1660755000000|2022-08-17 16:50:00|6.87|5.47|6.89|5.49|6.9|5.5|6.86|5.46|0
1660755300000|2022-08-17 16:55:00|6.88|5.48|6.88|5.48|6.9|5.5|6.86|5.46|0
1660755600000|2022-08-17 17:00:00|6.89|5.49|6.88|5.48|6.94|5.54|6.87|5.47|0
1660755900000|2022-08-17 17:05:00|6.89|5.49|7.06|5.66|7.12|5.72|6.85|5.45|0
1660756200000|2022-08-17 17:10:00|7.05|5.65|7.02|5.62|7.06|5.66|7.01|5.61|0
1660756500000|2022-08-17 17:15:00|7.01|5.61|7.06|5.66|7.06|5.66|6.99|5.59|0
1660756800000|2022-08-17 17:20:00|7.05|5.65|7.04|5.64|7.05|5.65|7|5.6|0
1660757100000|2022-08-17 17:25:00|7.03|5.63|6.97|5.57|7.04|5.64|6.96|5.56|0
1660757400000|2022-08-17 17:30:00|6.98|5.58|6.99|5.59|7.02|5.62|6.94|5.54|0
1660757700000|2022-08-17 17:35:00|6.98|5.58|6.99|5.59|7.02|5.62|6.98|5.58|0
1660758000000|2022-08-17 17:40:00|6.98|5.58|7|5.6|7|5.6|6.96|5.56|0
1660758300000|2022-08-17 17:45:00|6.99|5.59|6.98|5.58|7.01|5.61|6.98|5.58|0
1660758600000|2022-08-17 17:50:00|6.99|5.59|6.99|5.59|6.99|5.59|6.95|5.55|0
1660758900000|2022-08-17 17:55:00|6.98|5.58|7|5.6|7.01|5.61|6.97|5.57|0
1660759200000|2022-08-17 18:00:00|6.91|5.51|6.87|5.47|7.03|5.63|6.75|5.35|0
1660759500000|2022-08-17 18:05:00|6.88|5.48|6.85|5.45|7.09|5.69|6.8|5.4|0
1660759800000|2022-08-17 18:10:00|6.87|5.47|6.76|5.36|6.9|5.5|6.76|5.36|0
1660760100000|2022-08-17 18:15:00|6.74|5.34|6.8|5.4|6.85|5.45|6.7|5.3|0
1660760400000|2022-08-17 18:20:00|6.81|5.41|6.85|5.45|6.92|5.52|6.8|5.4|0
1660760700000|2022-08-17 18:25:00|6.86|5.46|6.78|5.38|6.89|5.49|6.77|5.37|0
1660761000000|2022-08-17 18:30:00|6.77|5.37|6.74|5.34|6.81|5.41|6.72|5.32|0
1660761300000|2022-08-17 18:35:00|6.73|5.33|6.66|5.26|6.73|5.33|6.65|5.25|0
1660761600000|2022-08-17 18:40:00|6.67|5.27|6.81|5.41|6.81|5.41|6.67|5.27|0
1660761900000|2022-08-17 18:45:00|6.8|5.4|6.81|5.41|6.85|5.45|6.78|5.38|0
1660762200000|2022-08-17 18:50:00|6.8|5.4|6.85|5.45|6.87|5.47|6.79|5.39|0
1660762500000|2022-08-17 18:55:00|6.86|5.46|6.89|5.49|6.89|5.49|6.81|5.41|0
1660762800000|2022-08-17 19:00:00|6.9|5.5|6.82|5.42|6.9|5.5|6.82|5.42|0
1660763100000|2022-08-17 19:05:00|6.81|5.41|6.89|5.49|6.9|5.5|6.78|5.38|0
1660763400000|2022-08-17 19:10:00|6.9|5.5|7.02|5.62|7.09|5.69|6.87|5.47|0
1660763700000|2022-08-17 19:15:00|7.01|5.61|7.05|5.65|7.06|5.66|7|5.6|0
1660764000000|2022-08-17 19:20:00|7.07|5.67|6.99|5.59|7.08|5.68|6.98|5.58|0
1660764300000|2022-08-17 19:25:00|6.98|5.58|6.98|5.58|7.03|5.63|6.94|5.54|0
1660764600000|2022-08-17 19:30:00|6.99|5.59|7.02|5.62|7.04|5.64|6.98|5.58|0
1660764900000|2022-08-17 19:35:00|7.01|5.61|7|5.6|7.02|5.62|6.96|5.56|0
1660765200000|2022-08-17 19:40:00|6.99|5.59|6.97|5.57|7.01|5.61|6.96|5.56|0
1660765500000|2022-08-17 19:45:00|6.98|5.58|7.06|5.66|7.06|5.66|6.98|5.58|0
1660765800000|2022-08-17 19:50:00|7.03|5.63|7.02|5.62|7.11|5.71|7.01|5.61|0
1660766100000|2022-08-17 19:55:00|7.03|5.63|7.04|5.64|7.08|5.68|6.97|5.57|0
1660766400000|2022-08-17 20:00:00|7.03|5.63|7.02|5.62|7.06|5.66|7.01|5.61|0
1660766700000|2022-08-17 20:05:00|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1660767000000|2022-08-17 20:10:00|6.99|5.59|6.99|5.59|7.01|5.61|6.98|5.58|0
1660767300000|2022-08-17 20:15:00|7.09|5.49|7.1|5.5|7.11|5.51|7.09|5.49|0
1660767900000|2022-08-17 20:25:00|7.09|5.49|7.09|5.49|7.09|5.49|7.09|5.49|0
1660768200000|2022-08-17 20:30:00|7.08|5.48|7.09|5.49|7.09|5.49|7.08|5.48|0
1660768800000|2022-08-17 20:40:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1660769100000|2022-08-17 20:45:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1660769400000|2022-08-17 20:50:00|7.09|5.49|7.09|5.49|7.09|5.49|7.09|5.49|0
1660769700000|2022-08-17 20:55:00|7.08|5.48|7.04|5.44|7.09|5.49|7.03|5.43|0
1660770300000|2022-08-17 21:05:00|7.05|5.45|7.05|5.45|7.05|5.45|7.04|5.44|0
1660770900000|2022-08-17 21:15:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1660771200000|2022-08-17 21:20:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1660771500000|2022-08-17 21:25:00|7.04|5.44|7.04|5.44|7.04|5.44|7.04|5.44|0
1660772100000|2022-08-17 21:35:00|7.05|5.45|7.05|5.45|7.05|5.45|7.04|5.44|0
1660772400000|2022-08-17 21:40:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1660773300000|2022-08-17 21:55:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1660773600000|2022-08-17 22:00:00|7.06|5.46|7.11|5.51|7.12|5.52|7.06|5.46|0
1660773900000|2022-08-17 22:05:00|7.12|5.52|7.11|5.51|7.12|5.52|7.1|5.5|0
1660774200000|2022-08-17 22:10:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1660774500000|2022-08-17 22:15:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1660774800000|2022-08-17 22:20:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1660775100000|2022-08-17 22:25:00|7.1|5.5|7.09|5.49|7.1|5.5|7.09|5.49|0
1660775400000|2022-08-17 22:30:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660775700000|2022-08-17 22:35:00|7.11|5.51|7.12|5.52|7.12|5.52|7.1|5.5|0
1660776000000|2022-08-17 22:40:00|7.13|5.53|7.14|5.54|7.15|5.55|7.13|5.53|0
1660776300000|2022-08-17 22:45:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1660776600000|2022-08-17 22:50:00|7.16|5.56|7.14|5.54|7.16|5.56|7.14|5.54|0
1660776900000|2022-08-17 22:55:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1660777200000|2022-08-17 23:00:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1660777500000|2022-08-17 23:05:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1660778100000|2022-08-17 23:15:00|7.18|5.58|7.21|5.61|7.21|5.61|7.17|5.57|0
1660778400000|2022-08-17 23:20:00|7.2|5.6|7.2|5.6|7.2|5.6|7.17|5.57|0
1660778700000|2022-08-17 23:25:00|7.19|5.59|7.2|5.6|7.21|5.61|7.19|5.59|0
1660779000000|2022-08-17 23:30:00|7.19|5.59|7.21|5.61|7.21|5.61|7.19|5.59|0
1660779300000|2022-08-17 23:35:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1660779600000|2022-08-17 23:40:00|7.2|5.6|7.18|5.58|7.21|5.61|7.18|5.58|0
1660779900000|2022-08-17 23:45:00|7.17|5.57|7.18|5.58|7.18|5.58|7.16|5.56|0
1660780200000|2022-08-17 23:50:00|7.17|5.57|7.19|5.59|7.21|5.61|7.17|5.57|0
1660780500000|2022-08-17 23:55:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1660780800000|2022-08-18 00:00:00|7.19|5.59|7.2|5.6|7.21|5.61|7.18|5.58|0
1660781100000|2022-08-18 00:05:00|7.19|5.59|7.2|5.6|7.21|5.61|7.19|5.59|0
1660781400000|2022-08-18 00:10:00|7.21|5.61|7.22|5.62|7.22|5.62|7.2|5.6|0
1660781700000|2022-08-18 00:15:00|7.21|5.61|7.18|5.58|7.21|5.61|7.18|5.58|0
1660782000000|2022-08-18 00:20:00|7.19|5.59|7.21|5.61|7.21|5.61|7.18|5.58|0
1660782300000|2022-08-18 00:25:00|7.22|5.62|7.23|5.63|7.23|5.63|7.21|5.61|0
1660782600000|2022-08-18 00:30:00|7.22|5.62|7.24|5.64|7.25|5.65|7.22|5.62|0
1660782900000|2022-08-18 00:35:00|7.23|5.63|7.22|5.62|7.24|5.64|7.22|5.62|0
1660783200000|2022-08-18 00:40:00|7.21|5.61|7.21|5.61|7.22|5.62|7.2|5.6|0
1660783500000|2022-08-18 00:45:00|7.22|5.62|7.2|5.6|7.22|5.62|7.19|5.59|0
1660783800000|2022-08-18 00:50:00|7.21|5.61|7.18|5.58|7.21|5.61|7.18|5.58|0
1660784100000|2022-08-18 00:55:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1660784400000|2022-08-18 01:00:00|7.19|5.59|7.14|5.54|7.19|5.59|7.14|5.54|0
1660784700000|2022-08-18 01:05:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1660785000000|2022-08-18 01:10:00|7.14|5.54|7.13|5.53|7.15|5.55|7.13|5.53|0
1660785300000|2022-08-18 01:15:00|7.12|5.52|7.09|5.49|7.13|5.53|7.09|5.49|0
1660785600000|2022-08-18 01:20:00|7.1|5.5|7.1|5.5|7.11|5.51|7.09|5.49|0
1660785900000|2022-08-18 01:25:00|7.11|5.51|7.12|5.52|7.13|5.53|7.1|5.5|0
1660786200000|2022-08-18 01:30:00|7.11|5.51|7.13|5.53|7.14|5.54|7.11|5.51|0
1660786500000|2022-08-18 01:35:00|7.12|5.52|7.15|5.55|7.15|5.55|7.12|5.52|0
1660786800000|2022-08-18 01:40:00|7.16|5.56|7.14|5.54|7.16|5.56|7.13|5.53|0
1660787100000|2022-08-18 01:45:00|7.13|5.53|7.14|5.54|7.16|5.56|7.13|5.53|0
1660787400000|2022-08-18 01:50:00|7.15|5.55|7.17|5.57|7.18|5.58|7.15|5.55|0
1660787700000|2022-08-18 01:55:00|7.18|5.58|7.15|5.55|7.18|5.58|7.15|5.55|0
1660788000000|2022-08-18 02:00:00|7.16|5.56|7.14|5.54|7.16|5.56|7.13|5.53|0
1660788300000|2022-08-18 02:05:00|7.15|5.55|7.09|5.49|7.15|5.55|7.08|5.48|0
1660788600000|2022-08-18 02:10:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1660788900000|2022-08-18 02:15:00|7.12|5.52|7.1|5.5|7.12|5.52|7.09|5.49|0
1660789200000|2022-08-18 02:20:00|7.11|5.51|7.12|5.52|7.12|5.52|7.1|5.5|0
1660789500000|2022-08-18 02:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1660789800000|2022-08-18 02:30:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1660790100000|2022-08-18 02:35:00|7.13|5.53|7.11|5.51|7.13|5.53|7.11|5.51|0
1660790400000|2022-08-18 02:40:00|7.1|5.5|7.1|5.5|7.11|5.51|7.1|5.5|0
1660790700000|2022-08-18 02:45:00|7.11|5.51|7.1|5.5|7.11|5.51|7.09|5.49|0
1660791000000|2022-08-18 02:50:00|7.11|5.51|7.1|5.5|7.11|5.51|7.09|5.49|0
1660791300000|2022-08-18 02:55:00|7.11|5.51|7.11|5.51|7.11|5.51|7.1|5.5|0
1660791600000|2022-08-18 03:00:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660791900000|2022-08-18 03:05:00|7.11|5.51|7.09|5.49|7.11|5.51|7.09|5.49|0
1660792200000|2022-08-18 03:10:00|7.1|5.5|7.09|5.49|7.1|5.5|7.09|5.49|0
1660792500000|2022-08-18 03:15:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1660792800000|2022-08-18 03:20:00|7.09|5.49|7.09|5.49|7.09|5.49|7.08|5.48|0
1660793100000|2022-08-18 03:25:00|7.08|5.48|7.07|5.47|7.09|5.49|7.07|5.47|0
1660793400000|2022-08-18 03:30:00|7.08|5.48|7.09|5.49|7.09|5.49|7.07|5.47|0
1660793700000|2022-08-18 03:35:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1660794000000|2022-08-18 03:40:00|7.12|5.52|7.13|5.53|7.13|5.53|7.11|5.51|0
1660794300000|2022-08-18 03:45:00|7.12|5.52|7.11|5.51|7.12|5.52|7.11|5.51|0
1660794600000|2022-08-18 03:50:00|7.12|5.52|7.11|5.51|7.12|5.52|7.11|5.51|0
1660794900000|2022-08-18 03:55:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1660795200000|2022-08-18 04:00:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1660795500000|2022-08-18 04:05:00|7.12|5.52|7.09|5.49|7.12|5.52|7.09|5.49|0
1660795800000|2022-08-18 04:10:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1660796100000|2022-08-18 04:15:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1660796400000|2022-08-18 04:20:00|7.1|5.5|7.09|5.49|7.1|5.5|7.09|5.49|0
1660796700000|2022-08-18 04:25:00|7.08|5.48|7.08|5.48|7.08|5.48|7.08|5.48|0
1660797000000|2022-08-18 04:30:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1660797300000|2022-08-18 04:35:00|7.09|5.49|7.1|5.5|7.1|5.5|7.08|5.48|0
1660797600000|2022-08-18 04:40:00|7.09|5.49|7.11|5.51|7.12|5.52|7.09|5.49|0
1660797900000|2022-08-18 04:45:00|7.1|5.5|7.1|5.5|7.11|5.51|7.1|5.5|0
1660798200000|2022-08-18 04:50:00|7.11|5.51|7.11|5.51|7.11|5.51|7.11|5.51|0
1660798500000|2022-08-18 04:55:00|7.12|5.52|7.14|5.54|7.15|5.55|7.12|5.52|0
1660798800000|2022-08-18 05:00:00|7.15|5.55|7.13|5.53|7.15|5.55|7.12|5.52|0
1660799100000|2022-08-18 05:05:00|7.12|5.52|7.1|5.5|7.13|5.53|7.1|5.5|0
1660799400000|2022-08-18 05:10:00|7.11|5.51|7.09|5.49|7.11|5.51|7.09|5.49|0
1660799700000|2022-08-18 05:15:00|7.08|5.48|7.09|5.49|7.1|5.5|7.08|5.48|0
1660800000000|2022-08-18 05:20:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1660800300000|2022-08-18 05:25:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1660800600000|2022-08-18 05:30:00|7.09|5.49|7.1|5.5|7.11|5.51|7.08|5.48|0
1660800900000|2022-08-18 05:35:00|7.09|5.49|7.11|5.51|7.11|5.51|7.09|5.49|0
1660801200000|2022-08-18 05:40:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1660801500000|2022-08-18 05:45:00|7.12|5.52|7.13|5.53|7.14|5.54|7.12|5.52|0
1660801800000|2022-08-18 05:50:00|7.12|5.52|7.15|5.55|7.16|5.56|7.12|5.52|0
1660802100000|2022-08-18 05:55:00|7.16|5.56|7.18|5.58|7.18|5.58|7.15|5.55|0
1660802400000|2022-08-18 06:00:00|7.19|5.59|7.18|5.58|7.22|5.62|7.16|5.56|0
1660802700000|2022-08-18 06:05:00|7.19|5.59|7.15|5.55|7.2|5.6|7.15|5.55|0
1660803000000|2022-08-18 06:10:00|7.14|5.54|7.12|5.52|7.16|5.56|7.01|5.41|0
1660803300000|2022-08-18 06:15:00|7.13|5.53|7.03|5.43|7.14|5.54|7.03|5.43|0
1660803600000|2022-08-18 06:20:00|7.04|5.44|7.06|5.46|7.06|5.46|7.03|5.43|0
1660803900000|2022-08-18 06:25:00|7.07|5.47|7.09|5.49|7.09|5.49|7.06|5.46|0
1660804200000|2022-08-18 06:30:00|7.1|5.5|7.13|5.53|7.15|5.55|7.1|5.5|0
1660804500000|2022-08-18 06:35:00|7.14|5.54|7.13|5.53|7.14|5.54|7.1|5.5|0
1660804800000|2022-08-18 06:40:00|7.12|5.52|7.11|5.51|7.14|5.54|7.11|5.51|0
1660805100000|2022-08-18 06:45:00|7.1|5.5|7.12|5.52|7.13|5.53|7.1|5.5|0
1660805400000|2022-08-18 06:50:00|7.11|5.51|7.16|5.56|7.16|5.56|7.11|5.51|0
1660805700000|2022-08-18 06:55:00|7.15|5.55|7.17|5.57|7.19|5.59|7.15|5.55|0
1660806000000|2022-08-18 07:00:00|7.16|5.56|7.15|5.55|7.16|5.56|7.13|5.53|0
1660806300000|2022-08-18 07:05:00|7.05|5.65|7.05|5.65|7.09|5.69|6.95|5.55|0
1660806600000|2022-08-18 07:10:00|7.04|5.64|7.05|5.65|7.06|5.66|7.03|5.63|0
1660806900000|2022-08-18 07:15:00|7.06|5.66|7.12|5.72|7.12|5.72|7.05|5.65|0
1660807200000|2022-08-18 07:20:00|7.13|5.73|7.07|5.67|7.13|5.73|7.06|5.66|0
1660807500000|2022-08-18 07:25:00|7.08|5.68|7.05|5.65|7.09|5.69|7.03|5.63|0
1660807800000|2022-08-18 07:30:00|7.04|5.64|7.04|5.64|7.06|5.66|7.03|5.63|0
1660808100000|2022-08-18 07:35:00|7.05|5.65|7.03|5.63|7.07|5.67|7.02|5.62|0
1660808400000|2022-08-18 07:40:00|7.04|5.64|7.04|5.64|7.05|5.65|7.01|5.61|0
1660808700000|2022-08-18 07:45:00|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1660809000000|2022-08-18 07:50:00|7.04|5.64|7.07|5.67|7.07|5.67|7.04|5.64|0
1660809300000|2022-08-18 07:55:00|7.06|5.66|6.95|5.55|7.07|5.67|6.95|5.55|0
1660809600000|2022-08-18 08:00:00|6.94|5.54|6.92|5.52|6.95|5.55|6.92|5.52|0
1660809900000|2022-08-18 08:05:00|6.91|5.51|6.91|5.51|6.94|5.54|6.89|5.49|0
1660810200000|2022-08-18 08:10:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1660810500000|2022-08-18 08:15:00|6.91|5.51|6.94|5.54|6.94|5.54|6.9|5.5|0
1660810800000|2022-08-18 08:20:00|6.95|5.55|6.95|5.55|6.98|5.58|6.95|5.55|0
1660811100000|2022-08-18 08:25:00|6.96|5.56|6.95|5.55|6.97|5.57|6.95|5.55|0
1660811400000|2022-08-18 08:30:00|6.96|5.56|6.94|5.54|6.97|5.57|6.94|5.54|0
1660811700000|2022-08-18 08:35:00|6.95|5.55|6.94|5.54|6.96|5.56|6.93|5.53|0
1660812000000|2022-08-18 08:40:00|6.95|5.55|6.89|5.49|6.95|5.55|6.89|5.49|0
1660812300000|2022-08-18 08:45:00|6.88|5.48|6.87|5.47|6.89|5.49|6.85|5.45|0
1660812600000|2022-08-18 08:50:00|6.86|5.46|6.88|5.48|6.88|5.48|6.85|5.45|0
1660812900000|2022-08-18 08:55:00|6.89|5.49|6.83|5.43|6.89|5.49|6.82|5.42|0
1660813200000|2022-08-18 09:00:00|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1660813500000|2022-08-18 09:05:00|6.82|5.42|6.79|5.39|6.82|5.42|6.76|5.36|0
1660813800000|2022-08-18 09:10:00|6.8|5.4|6.81|5.41|6.81|5.41|6.77|5.37|0
1660814100000|2022-08-18 09:15:00|6.8|5.4|6.79|5.39|6.81|5.41|6.79|5.39|0
1660814400000|2022-08-18 09:20:00|6.8|5.4|6.79|5.39|6.8|5.4|6.77|5.37|0
1660814700000|2022-08-18 09:25:00|6.78|5.38|6.77|5.37|6.79|5.39|6.75|5.35|0
1660815000000|2022-08-18 09:30:00|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1660815300000|2022-08-18 09:35:00|6.77|5.37|6.74|5.34|6.78|5.38|6.73|5.33|0
1660815600000|2022-08-18 09:40:00|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1660815900000|2022-08-18 09:45:00|6.73|5.33|6.72|5.32|6.74|5.34|6.7|5.3|0
1660816200000|2022-08-18 09:50:00|6.73|5.33|6.69|5.29|6.74|5.34|6.69|5.29|0
1660816500000|2022-08-18 09:55:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1660816800000|2022-08-18 10:00:00|6.69|5.29|6.64|5.24|6.7|5.3|6.64|5.24|0
1660817100000|2022-08-18 10:05:00|6.63|5.23|6.65|5.25|6.66|5.26|6.62|5.22|0
1660817400000|2022-08-18 10:10:00|6.66|5.26|6.68|5.28|6.68|5.28|6.65|5.25|0
1660817700000|2022-08-18 10:15:00|6.67|5.27|6.68|5.28|6.7|5.3|6.67|5.27|0
1660818000000|2022-08-18 10:20:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1660818300000|2022-08-18 10:25:00|6.69|5.29|6.69|5.29|6.69|5.29|6.67|5.27|0
1660818600000|2022-08-18 10:30:00|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1660818900000|2022-08-18 10:35:00|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1660819200000|2022-08-18 10:40:00|6.65|5.25|6.69|5.29|6.69|5.29|6.65|5.25|0
1660819500000|2022-08-18 10:45:00|6.7|5.3|6.71|5.31|6.73|5.33|6.69|5.29|0
1660819800000|2022-08-18 10:50:00|6.72|5.32|6.71|5.31|6.73|5.33|6.7|5.3|0
1660820100000|2022-08-18 10:55:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1660820400000|2022-08-18 11:00:00|6.72|5.32|6.71|5.31|6.74|5.34|6.71|5.31|0
1660820700000|2022-08-18 11:05:00|6.72|5.32|6.69|5.29|6.72|5.32|6.69|5.29|0
1660821000000|2022-08-18 11:10:00|6.68|5.28|6.68|5.28|6.69|5.29|6.68|5.28|0
1660821300000|2022-08-18 11:15:00|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1660821600000|2022-08-18 11:20:00|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1660821900000|2022-08-18 11:25:00|6.71|5.31|6.73|5.33|6.73|5.33|6.7|5.3|0
1660822200000|2022-08-18 11:30:00|6.74|5.34|6.67|5.27|6.74|5.34|6.66|5.26|0
1660822500000|2022-08-18 11:35:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1660822800000|2022-08-18 11:40:00|6.66|5.26|6.65|5.25|6.68|5.28|6.65|5.25|0
1660823100000|2022-08-18 11:45:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1660823400000|2022-08-18 11:50:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1660823700000|2022-08-18 11:55:00|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1660824000000|2022-08-18 12:00:00|6.62|5.22|6.6|5.2|6.63|5.23|6.59|5.19|0
1660824300000|2022-08-18 12:05:00|6.59|5.19|6.76|5.36|7.01|5.61|6.54|5.14|0
1660824600000|2022-08-18 12:10:00|6.75|5.35|6.81|5.41|6.81|5.41|6.75|5.35|0
1660824900000|2022-08-18 12:15:00|6.82|5.42|6.84|5.44|6.84|5.44|6.81|5.41|0
1660825200000|2022-08-18 12:20:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1660825500000|2022-08-18 12:25:00|6.83|5.43|6.85|5.45|6.85|5.45|6.82|5.42|0
1660825800000|2022-08-18 12:30:00|6.84|5.44|6.84|5.44|6.91|5.51|6.84|5.44|0
1660826100000|2022-08-18 12:35:00|6.83|5.43|6.88|5.48|6.89|5.49|6.83|5.43|0
1660826400000|2022-08-18 12:40:00|6.87|5.47|6.87|5.47|6.92|5.52|6.86|5.46|0
1660826700000|2022-08-18 12:45:00|6.88|5.48|6.86|5.46|6.89|5.49|6.85|5.45|0
1660827000000|2022-08-18 12:50:00|6.87|5.47|6.86|5.46|6.89|5.49|6.84|5.44|0
1660827300000|2022-08-18 12:55:00|6.85|5.45|6.85|5.45|6.89|5.49|6.85|5.45|0
1660827600000|2022-08-18 13:00:00|6.84|5.44|6.72|5.32|6.87|5.47|6.7|5.3|0
1660827900000|2022-08-18 13:05:00|6.73|5.33|6.75|5.35|6.76|5.36|6.72|5.32|0
1660828200000|2022-08-18 13:10:00|6.74|5.34|6.74|5.34|6.75|5.35|6.72|5.32|0
1660828500000|2022-08-18 13:15:00|6.73|5.33|6.73|5.33|6.75|5.35|6.73|5.33|0
1660828800000|2022-08-18 13:20:00|6.74|5.34|6.73|5.33|6.74|5.34|6.71|5.31|0
1660829100000|2022-08-18 13:25:00|6.75|5.35|6.78|5.38|6.79|5.39|6.74|5.34|0
1660829400000|2022-08-18 13:30:00|6.77|5.37|6.87|5.47|6.88|5.48|6.75|5.35|0
1660829700000|2022-08-18 13:35:00|6.88|5.48|6.83|5.43|6.92|5.52|6.7|5.3|0
1660830000000|2022-08-18 13:40:00|6.84|5.44|6.8|5.4|6.88|5.48|6.79|5.39|0
1660830300000|2022-08-18 13:45:00|6.79|5.39|6.93|5.53|6.93|5.53|6.78|5.38|0
1660830600000|2022-08-18 13:50:00|6.94|5.54|6.9|5.5|6.94|5.54|6.86|5.46|0
1660830900000|2022-08-18 13:55:00|6.91|5.51|6.91|5.51|6.93|5.53|6.87|5.47|0
1660831200000|2022-08-18 14:00:00|6.93|5.53|6.93|5.53|6.99|5.59|6.93|5.53|0
1660831500000|2022-08-18 14:05:00|6.94|5.54|6.9|5.5|6.97|5.57|6.89|5.49|0
1660831800000|2022-08-18 14:10:00|6.91|5.51|6.9|5.5|6.95|5.55|6.9|5.5|0
1660832100000|2022-08-18 14:15:00|6.91|5.51|6.87|5.47|6.93|5.53|6.87|5.47|0
1660832400000|2022-08-18 14:20:00|6.88|5.48|6.67|5.27|6.88|5.48|6.66|5.26|0
1660832700000|2022-08-18 14:25:00|6.68|5.28|6.71|5.31|6.72|5.32|6.65|5.25|0
1660833000000|2022-08-18 14:30:00|6.7|5.3|6.7|5.3|6.76|5.36|6.68|5.28|0
1660833300000|2022-08-18 14:35:00|6.71|5.31|6.68|5.28|6.73|5.33|6.68|5.28|0
1660833600000|2022-08-18 14:40:00|6.67|5.27|6.63|5.23|6.68|5.28|6.6|5.2|0
1660833900000|2022-08-18 14:45:00|6.62|5.22|6.56|5.16|6.64|5.24|6.56|5.16|0
1660834200000|2022-08-18 14:50:00|6.55|5.15|6.68|5.28|6.7|5.3|6.55|5.15|0
1660834500000|2022-08-18 14:55:00|6.69|5.29|6.71|5.31|6.74|5.34|6.68|5.28|0
1660834800000|2022-08-18 15:00:00|6.7|5.3|6.74|5.34|6.76|5.36|6.66|5.26|0
1660835100000|2022-08-18 15:05:00|6.73|5.33|6.74|5.34|6.78|5.38|6.73|5.33|0
1660835400000|2022-08-18 15:10:00|6.73|5.33|6.68|5.28|6.74|5.34|6.67|5.27|0
1660835700000|2022-08-18 15:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.63|5.23|0
1660836000000|2022-08-18 15:20:00|6.67|5.27|6.59|5.19|6.68|5.28|6.59|5.19|0
1660836300000|2022-08-18 15:25:00|6.6|5.2|6.6|5.2|6.63|5.23|6.58|5.18|0
1660836600000|2022-08-18 15:30:00|6.59|5.19|6.57|5.17|6.62|5.22|6.55|5.15|0
1660836900000|2022-08-18 15:35:00|6.58|5.18|6.56|5.16|6.59|5.19|6.54|5.14|0
1660837200000|2022-08-18 15:40:00|6.55|5.15|6.55|5.15|6.58|5.18|6.53|5.13|0
1660837500000|2022-08-18 15:45:00|6.54|5.14|6.53|5.13|6.57|5.17|6.52|5.12|0
1660837800000|2022-08-18 15:50:00|6.52|5.12|6.55|5.15|6.56|5.16|6.51|5.11|0
1660838100000|2022-08-18 15:55:00|6.54|5.14|6.58|5.18|6.58|5.18|6.51|5.11|0
1660838400000|2022-08-18 16:00:00|6.57|5.17|6.55|5.15|6.59|5.19|6.54|5.14|0
1660838700000|2022-08-18 16:05:00|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1660839000000|2022-08-18 16:10:00|6.58|5.18|6.58|5.18|6.6|5.2|6.56|5.16|0
1660839300000|2022-08-18 16:15:00|6.59|5.19|6.59|5.19|6.6|5.2|6.56|5.16|0
1660839600000|2022-08-18 16:20:00|6.6|5.2|6.71|5.31|6.72|5.32|6.6|5.2|0
1660839900000|2022-08-18 16:25:00|6.72|5.32|6.72|5.32|6.74|5.34|6.68|5.28|0
1660840200000|2022-08-18 16:30:00|6.71|5.31|6.7|5.3|6.74|5.34|6.7|5.3|0
1660840500000|2022-08-18 16:35:00|6.71|5.31|6.73|5.33|6.75|5.35|6.71|5.31|0
1660840800000|2022-08-18 16:40:00|6.74|5.34|6.81|5.41|6.81|5.41|6.72|5.32|0
1660841100000|2022-08-18 16:45:00|6.8|5.4|6.74|5.34|6.8|5.4|6.73|5.33|0
1660841400000|2022-08-18 16:50:00|6.75|5.35|6.73|5.33|6.76|5.36|6.73|5.33|0
1660841700000|2022-08-18 16:55:00|6.74|5.34|6.74|5.34|6.76|5.36|6.73|5.33|0
1660842000000|2022-08-18 17:00:00|6.73|5.33|6.76|5.36|6.77|5.37|6.72|5.32|0
1660842300000|2022-08-18 17:05:00|6.77|5.37|6.67|5.27|6.77|5.37|6.67|5.27|0
1660842600000|2022-08-18 17:10:00|6.68|5.28|6.73|5.33|6.73|5.33|6.65|5.25|0
1660842900000|2022-08-18 17:15:00|6.72|5.32|6.67|5.27|6.73|5.33|6.67|5.27|0
1660843200000|2022-08-18 17:20:00|6.68|5.28|6.67|5.27|6.69|5.29|6.64|5.24|0
1660843500000|2022-08-18 17:25:00|6.68|5.28|6.65|5.25|6.69|5.29|6.64|5.24|0
1660843800000|2022-08-18 17:30:00|6.64|5.24|6.64|5.24|6.67|5.27|6.63|5.23|0
1660844100000|2022-08-18 17:35:00|6.63|5.23|6.61|5.21|6.64|5.24|6.61|5.21|0
1660844400000|2022-08-18 17:40:00|6.6|5.2|6.61|5.21|6.62|5.22|6.6|5.2|0
1660844700000|2022-08-18 17:45:00|6.62|5.22|6.65|5.25|6.65|5.25|6.62|5.22|0
1660845000000|2022-08-18 17:50:00|6.64|5.24|6.64|5.24|6.65|5.25|6.62|5.22|0
1660845300000|2022-08-18 17:55:00|6.65|5.25|6.65|5.25|6.68|5.28|6.64|5.24|0
1660845600000|2022-08-18 18:00:00|6.66|5.26|6.65|5.25|6.68|5.28|6.63|5.23|0
1660845900000|2022-08-18 18:05:00|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1660846200000|2022-08-18 18:10:00|6.61|5.21|6.61|5.21|6.63|5.23|6.57|5.17|0
1660846500000|2022-08-18 18:15:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1660846800000|2022-08-18 18:20:00|6.59|5.19|6.58|5.18|6.62|5.22|6.58|5.18|0
1660847100000|2022-08-18 18:25:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1660847400000|2022-08-18 18:30:00|6.6|5.2|6.63|5.23|6.65|5.25|6.6|5.2|0
1660847700000|2022-08-18 18:35:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1660848000000|2022-08-18 18:40:00|6.64|5.24|6.59|5.19|6.64|5.24|6.59|5.19|0
1660848300000|2022-08-18 18:45:00|6.58|5.18|6.61|5.21|6.62|5.22|6.58|5.18|0
1660848600000|2022-08-18 18:50:00|6.62|5.22|6.54|5.14|6.62|5.22|6.54|5.14|0
1660848900000|2022-08-18 18:55:00|6.55|5.15|6.55|5.15|6.56|5.16|6.53|5.13|0
1660849200000|2022-08-18 19:00:00|6.56|5.16|6.53|5.13|6.57|5.17|6.52|5.12|0
1660849500000|2022-08-18 19:05:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1660849800000|2022-08-18 19:10:00|6.52|5.12|6.5|5.1|6.54|5.14|6.49|5.09|0
1660850100000|2022-08-18 19:15:00|6.49|5.09|6.45|5.05|6.51|5.11|6.45|5.05|0
1660850400000|2022-08-18 19:20:00|6.46|5.06|6.44|5.04|6.49|5.09|6.44|5.04|0
1660850700000|2022-08-18 19:25:00|6.45|5.05|6.45|5.05|6.47|5.07|6.44|5.04|0
1660851000000|2022-08-18 19:30:00|6.46|5.06|6.42|5.02|6.47|5.07|6.42|5.02|0
1660851300000|2022-08-18 19:35:00|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1660851600000|2022-08-18 19:40:00|6.45|5.05|6.45|5.05|6.46|5.06|6.43|5.03|0
1660851900000|2022-08-18 19:45:00|6.44|5.04|6.47|5.07|6.49|5.09|6.44|5.04|0
1660852200000|2022-08-18 19:50:00|6.48|5.08|6.56|5.16|6.57|5.17|6.48|5.08|0
1660852500000|2022-08-18 19:55:00|6.55|5.15|6.51|5.11|6.59|5.19|6.51|5.11|0
1660852800000|2022-08-18 20:00:00|6.52|5.12|6.5|5.1|6.68|5.28|6.49|5.09|0
1660853100000|2022-08-18 20:05:00|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1660853400000|2022-08-18 20:10:00|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1660853700000|2022-08-18 20:15:00|6.63|5.03|6.62|5.02|6.63|5.03|6.62|5.02|0
1660854000000|2022-08-18 20:20:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1660854300000|2022-08-18 20:25:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1660854600000|2022-08-18 20:30:00|6.6|5|6.6|5|6.6|5|6.6|5|0
1660854900000|2022-08-18 20:35:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1660855200000|2022-08-18 20:40:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1660855800000|2022-08-18 20:50:00|6.59|4.99|6.59|4.99|6.6|5|6.59|4.99|0
1660856100000|2022-08-18 20:55:00|6.6|5|6.6|5|6.61|5.01|6.59|4.99|0
1660856700000|2022-08-18 21:05:00|6.59|4.99|6.6|5|6.6|5|6.59|4.99|0
1660857000000|2022-08-18 21:10:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1660857300000|2022-08-18 21:15:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1660857600000|2022-08-18 21:20:00|6.6|5|6.6|5|6.6|5|6.59|4.99|0
1660857900000|2022-08-18 21:25:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1660858200000|2022-08-18 21:30:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1660858500000|2022-08-18 21:35:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1660858800000|2022-08-18 21:40:00|6.6|5|6.6|5|6.6|5|6.6|5|0
1660860000000|2022-08-18 22:00:00|6.61|5.01|6.63|5.03|6.63|5.03|6.6|5|0
1660860300000|2022-08-18 22:05:00|6.62|5.02|6.61|5.01|6.62|5.02|6.6|5|0
1660860600000|2022-08-18 22:10:00|6.6|5|6.62|5.02|6.62|5.02|6.6|5|0
1660860900000|2022-08-18 22:15:00|6.61|5.01|6.62|5.02|6.62|5.02|6.61|5.01|0
1660861200000|2022-08-18 22:20:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1660861500000|2022-08-18 22:25:00|6.6|5|6.61|5.01|6.61|5.01|6.59|4.99|0
1660861800000|2022-08-18 22:30:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1660862100000|2022-08-18 22:35:00|6.62|5.02|6.62|5.02|6.62|5.02|6.62|5.02|0
1660862400000|2022-08-18 22:40:00|6.61|5.01|6.61|5.01|6.62|5.02|6.61|5.01|0
1660862700000|2022-08-18 22:45:00|6.62|5.02|6.62|5.02|6.62|5.02|6.62|5.02|0
1660863000000|2022-08-18 22:50:00|6.63|5.03|6.61|5.01|6.63|5.03|6.61|5.01|0
1660863300000|2022-08-18 22:55:00|6.62|5.02|6.62|5.02|6.62|5.02|6.61|5.01|0
1660863600000|2022-08-18 23:00:00|6.63|5.03|6.63|5.03|6.63|5.03|6.63|5.03|0
1660863900000|2022-08-18 23:05:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1660864500000|2022-08-18 23:15:00|6.63|5.03|6.62|5.02|6.63|5.03|6.62|5.02|0
1660864800000|2022-08-18 23:20:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1660865100000|2022-08-18 23:25:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1660865400000|2022-08-18 23:30:00|6.62|5.02|6.62|5.02|6.62|5.02|6.62|5.02|0
1660865700000|2022-08-18 23:35:00|6.63|5.03|6.63|5.03|6.63|5.03|6.63|5.03|0
1660866000000|2022-08-18 23:40:00|6.64|5.04|6.64|5.04|6.64|5.04|6.63|5.03|0
1660866300000|2022-08-18 23:45:00|6.63|5.03|6.63|5.03|6.64|5.04|6.63|5.03|0
1660866600000|2022-08-18 23:50:00|6.62|5.02|6.61|5.01|6.63|5.03|6.61|5.01|0
1660866900000|2022-08-18 23:55:00|6.62|5.02|6.6|5|6.62|5.02|6.6|5|0
1660867200000|2022-08-19 00:00:00|6.61|5.01|6.63|5.03|6.63|5.03|6.58|4.98|0
1660867500000|2022-08-19 00:05:00|6.66|5.06|6.65|5.05|6.67|5.07|6.65|5.05|0
1660867800000|2022-08-19 00:10:00|6.66|5.06|6.68|5.08|6.68|5.08|6.65|5.05|0
1660868100000|2022-08-19 00:15:00|6.67|5.07|6.66|5.06|6.68|5.08|6.65|5.05|0
1660868400000|2022-08-19 00:20:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1660868700000|2022-08-19 00:25:00|6.68|5.08|6.69|5.09|6.7|5.1|6.67|5.07|0
1660869000000|2022-08-19 00:30:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1660869300000|2022-08-19 00:35:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1660869600000|2022-08-19 00:40:00|6.68|5.08|6.68|5.08|6.69|5.09|6.67|5.07|0
1660869900000|2022-08-19 00:45:00|6.67|5.07|6.68|5.08|6.69|5.09|6.67|5.07|0
1660870200000|2022-08-19 00:50:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1660870500000|2022-08-19 00:55:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1660870800000|2022-08-19 01:00:00|6.68|5.08|6.67|5.07|6.68|5.08|6.67|5.07|0
1660871100000|2022-08-19 01:05:00|6.66|5.06|6.66|5.06|6.67|5.07|6.65|5.05|0
1660871400000|2022-08-19 01:10:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660871700000|2022-08-19 01:15:00|6.64|5.04|6.66|5.06|6.67|5.07|6.64|5.04|0
1660872000000|2022-08-19 01:20:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1660872300000|2022-08-19 01:25:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660872600000|2022-08-19 01:30:00|6.66|5.06|6.72|5.12|6.72|5.12|6.66|5.06|0
1660872900000|2022-08-19 01:35:00|6.71|5.11|6.69|5.09|6.71|5.11|6.69|5.09|0
1660873200000|2022-08-19 01:40:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1660873500000|2022-08-19 01:45:00|6.68|5.08|6.67|5.07|6.7|5.1|6.67|5.07|0
1660873800000|2022-08-19 01:50:00|6.66|5.06|6.66|5.06|6.67|5.07|6.65|5.05|0
1660874100000|2022-08-19 01:55:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660874400000|2022-08-19 02:00:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1660874700000|2022-08-19 02:05:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1660875000000|2022-08-19 02:10:00|6.67|5.07|6.66|5.06|6.68|5.08|6.65|5.05|0
1660875300000|2022-08-19 02:15:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1660875600000|2022-08-19 02:20:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1660875900000|2022-08-19 02:25:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1660876200000|2022-08-19 02:30:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1660876500000|2022-08-19 02:35:00|6.64|5.04|6.62|5.02|6.64|5.04|6.62|5.02|0
1660876800000|2022-08-19 02:40:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1660877100000|2022-08-19 02:45:00|6.62|5.02|6.63|5.03|6.63|5.03|6.62|5.02|0
1660877400000|2022-08-19 02:50:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1660877700000|2022-08-19 02:55:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1660878000000|2022-08-19 03:00:00|6.59|4.99|6.61|5.01|6.61|5.01|6.59|4.99|0
1660878300000|2022-08-19 03:05:00|6.62|5.02|6.61|5.01|6.62|5.02|6.6|5|0
1660878600000|2022-08-19 03:10:00|6.6|5|6.61|5.01|6.62|5.02|6.6|5|0
1660878900000|2022-08-19 03:15:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1660879200000|2022-08-19 03:20:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1660879500000|2022-08-19 03:25:00|6.62|5.02|6.62|5.02|6.62|5.02|6.61|5.01|0
1660879800000|2022-08-19 03:30:00|6.63|5.03|6.66|5.06|6.68|5.08|6.63|5.03|0
1660880100000|2022-08-19 03:35:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1660880400000|2022-08-19 03:40:00|6.64|5.04|6.65|5.05|6.66|5.06|6.64|5.04|0
1660880700000|2022-08-19 03:45:00|6.66|5.06|6.66|5.06|6.67|5.07|6.65|5.05|0
1660881000000|2022-08-19 03:50:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1660881300000|2022-08-19 03:55:00|6.68|5.08|6.67|5.07|6.68|5.08|6.67|5.07|0
1660881600000|2022-08-19 04:00:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1660881900000|2022-08-19 04:05:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1660882200000|2022-08-19 04:10:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1660882500000|2022-08-19 04:15:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1660882800000|2022-08-19 04:20:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660883100000|2022-08-19 04:25:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1660883400000|2022-08-19 04:30:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1660883700000|2022-08-19 04:35:00|6.67|5.07|6.68|5.08|6.69|5.09|6.66|5.06|0
1660884000000|2022-08-19 04:40:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1660884300000|2022-08-19 04:45:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1660884600000|2022-08-19 04:50:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1660884900000|2022-08-19 04:55:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1660885200000|2022-08-19 05:00:00|6.68|5.08|6.7|5.1|6.7|5.1|6.68|5.08|0
1660885500000|2022-08-19 05:05:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1660885800000|2022-08-19 05:10:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1660886100000|2022-08-19 05:15:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1660886400000|2022-08-19 05:20:00|6.69|5.09|6.71|5.11|6.72|5.12|6.69|5.09|0
1660886700000|2022-08-19 05:25:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1660887000000|2022-08-19 05:30:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1660887300000|2022-08-19 05:35:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1660887600000|2022-08-19 05:40:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1660887900000|2022-08-19 05:45:00|6.73|5.13|6.8|5.2|6.82|5.22|6.73|5.13|0
1660888200000|2022-08-19 05:50:00|6.79|5.19|6.78|5.18|6.8|5.2|6.77|5.17|0
1660888500000|2022-08-19 05:55:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1660888800000|2022-08-19 06:00:00|6.8|5.2|6.81|5.21|6.82|5.22|6.79|5.19|0
1660889100000|2022-08-19 06:05:00|6.8|5.2|6.82|5.22|6.82|5.22|6.79|5.19|0
1660889400000|2022-08-19 06:10:00|6.81|5.21|6.84|5.24|6.84|5.24|6.8|5.2|0
1660889700000|2022-08-19 06:15:00|6.85|5.25|6.73|5.13|6.85|5.25|6.6|5|0
1660890000000|2022-08-19 06:20:00|6.74|5.14|6.73|5.13|6.74|5.14|6.72|5.12|0
1660890300000|2022-08-19 06:25:00|6.74|5.14|6.74|5.14|6.75|5.15|6.72|5.12|0
1660890600000|2022-08-19 06:30:00|6.75|5.15|6.76|5.16|6.78|5.18|6.75|5.15|0
1660890900000|2022-08-19 06:35:00|6.75|5.15|6.81|5.21|6.82|5.22|6.75|5.15|0
1660891200000|2022-08-19 06:40:00|6.8|5.2|6.81|5.21|6.84|5.24|6.8|5.2|0
1660891500000|2022-08-19 06:45:00|6.82|5.22|6.77|5.17|6.85|5.25|6.68|5.08|0
1660891800000|2022-08-19 06:50:00|6.76|5.16|6.77|5.17|6.78|5.18|6.75|5.15|0
1660892100000|2022-08-19 06:55:00|6.78|5.18|6.79|5.19|6.81|5.21|6.77|5.17|0
1660892400000|2022-08-19 07:00:00|6.81|5.21|6.78|5.18|6.82|5.22|6.78|5.18|0
1660892700000|2022-08-19 07:05:00|6.68|5.28|6.66|5.26|6.68|5.28|6.65|5.25|0
1660893000000|2022-08-19 07:10:00|6.67|5.27|6.65|5.25|6.67|5.27|6.62|5.22|0
1660893300000|2022-08-19 07:15:00|6.66|5.26|6.66|5.26|6.72|5.32|6.63|5.23|0
1660893600000|2022-08-19 07:20:00|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1660893900000|2022-08-19 07:25:00|6.66|5.26|6.66|5.26|6.69|5.29|6.65|5.25|0
1660894200000|2022-08-19 07:30:00|6.65|5.25|6.65|5.25|6.66|5.26|6.63|5.23|0
1660894500000|2022-08-19 07:35:00|6.64|5.24|6.66|5.26|6.67|5.27|6.64|5.24|0
1660894800000|2022-08-19 07:40:00|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1660895100000|2022-08-19 07:45:00|6.63|5.23|6.67|5.27|6.67|5.27|6.63|5.23|0
1660895400000|2022-08-19 07:50:00|6.66|5.26|6.67|5.27|6.7|5.3|6.66|5.26|0
1660895700000|2022-08-19 07:55:00|6.66|5.26|6.66|5.26|6.66|5.26|6.64|5.24|0
1660896000000|2022-08-19 08:00:00|6.67|5.27|6.68|5.28|6.68|5.28|6.63|5.23|0
1660896300000|2022-08-19 08:05:00|6.67|5.27|6.71|5.31|6.72|5.32|6.67|5.27|0
1660896600000|2022-08-19 08:10:00|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1660896900000|2022-08-19 08:15:00|6.72|5.32|6.74|5.34|6.77|5.37|6.72|5.32|0
1660897200000|2022-08-19 08:20:00|6.75|5.35|6.81|5.41|6.82|5.42|6.75|5.35|0
1660897500000|2022-08-19 08:25:00|6.8|5.4|6.8|5.4|6.82|5.42|6.8|5.4|0
1660897800000|2022-08-19 08:30:00|6.81|5.41|6.87|5.47|6.87|5.47|6.67|5.27|0
1660898100000|2022-08-19 08:35:00|6.86|5.46|6.89|5.49|6.91|5.51|6.84|5.44|0
1660898400000|2022-08-19 08:40:00|6.9|5.5|6.88|5.48|6.9|5.5|6.87|5.47|0
1660898700000|2022-08-19 08:45:00|6.87|5.47|6.87|5.47|6.89|5.49|6.85|5.45|0
1660899000000|2022-08-19 08:50:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1660899300000|2022-08-19 08:55:00|6.87|5.47|6.85|5.45|6.89|5.49|6.84|5.44|0
1660899600000|2022-08-19 09:00:00|6.86|5.46|6.85|5.45|6.88|5.48|6.85|5.45|0
1660899900000|2022-08-19 09:05:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1660900200000|2022-08-19 09:10:00|6.87|5.47|6.84|5.44|6.88|5.48|6.83|5.43|0
1660900500000|2022-08-19 09:15:00|6.83|5.43|6.83|5.43|6.84|5.44|6.81|5.41|0
1660900800000|2022-08-19 09:20:00|6.82|5.42|6.85|5.45|6.86|5.46|6.82|5.42|0
1660901100000|2022-08-19 09:25:00|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1660901400000|2022-08-19 09:30:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1660901700000|2022-08-19 09:35:00|6.83|5.43|6.76|5.36|6.84|5.44|6.76|5.36|0
1660902000000|2022-08-19 09:40:00|6.75|5.35|6.76|5.36|6.76|5.36|6.73|5.33|0
1660902300000|2022-08-19 09:45:00|6.75|5.35|6.78|5.38|6.78|5.38|6.73|5.33|0
1660902600000|2022-08-19 09:50:00|6.79|5.39|6.8|5.4|6.82|5.42|6.78|5.38|0
1660902900000|2022-08-19 09:55:00|6.81|5.41|6.82|5.42|6.83|5.43|6.79|5.39|0
1660903200000|2022-08-19 10:00:00|6.83|5.43|6.84|5.44|6.85|5.45|6.81|5.41|0
1660903500000|2022-08-19 10:05:00|6.83|5.43|6.85|5.45|6.86|5.46|6.83|5.43|0
1660903800000|2022-08-19 10:10:00|6.86|5.46|6.85|5.45|6.86|5.46|6.83|5.43|0
1660904100000|2022-08-19 10:15:00|6.84|5.44|6.81|5.41|6.85|5.45|6.81|5.41|0
1660904400000|2022-08-19 10:20:00|6.8|5.4|6.82|5.42|6.82|5.42|6.79|5.39|0
1660904700000|2022-08-19 10:25:00|6.81|5.41|6.82|5.42|6.83|5.43|6.81|5.41|0
1660905000000|2022-08-19 10:30:00|6.81|5.41|6.85|5.45|6.85|5.45|6.81|5.41|0
1660905300000|2022-08-19 10:35:00|6.84|5.44|6.92|5.52|6.92|5.52|6.84|5.44|0
1660905600000|2022-08-19 10:40:00|6.91|5.51|6.96|5.56|6.97|5.57|6.89|5.49|0
1660905900000|2022-08-19 10:45:00|6.97|5.57|6.97|5.57|6.98|5.58|6.95|5.55|0
1660906200000|2022-08-19 10:50:00|6.98|5.58|6.95|5.55|6.98|5.58|6.72|5.32|0
1660906500000|2022-08-19 10:55:00|6.96|5.56|6.93|5.53|6.97|5.57|6.92|5.52|0
1660906800000|2022-08-19 11:00:00|6.92|5.52|6.91|5.51|6.93|5.53|6.9|5.5|0
1660907100000|2022-08-19 11:05:00|6.92|5.52|6.9|5.5|6.96|5.56|6.9|5.5|0
1660907400000|2022-08-19 11:10:00|6.91|5.51|6.91|5.51|6.92|5.52|6.89|5.49|0
1660907700000|2022-08-19 11:15:00|6.9|5.5|6.92|5.52|6.93|5.53|6.89|5.49|0
1660908000000|2022-08-19 11:20:00|6.91|5.51|6.88|5.48|6.91|5.51|6.88|5.48|0
1660908300000|2022-08-19 11:25:00|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1660908600000|2022-08-19 11:30:00|6.9|5.5|6.94|5.54|6.94|5.54|6.88|5.48|0
1660908900000|2022-08-19 11:35:00|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1660909200000|2022-08-19 11:40:00|6.93|5.53|6.88|5.48|6.95|5.55|6.88|5.48|0
1660909500000|2022-08-19 11:45:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1660909800000|2022-08-19 11:50:00|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1660910100000|2022-08-19 11:55:00|6.9|5.5|6.85|5.45|6.9|5.5|6.84|5.44|0
1660910400000|2022-08-19 12:00:00|6.84|5.44|6.82|5.42|6.86|5.46|6.82|5.42|0
1660910700000|2022-08-19 12:05:00|6.83|5.43|6.96|5.56|6.96|5.56|6.81|5.41|0
1660911000000|2022-08-19 12:10:00|6.95|5.55|6.9|5.5|6.95|5.55|6.78|5.38|0
1660911300000|2022-08-19 12:15:00|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1660911600000|2022-08-19 12:20:00|6.88|5.48|6.95|5.55|6.96|5.56|6.88|5.48|0
1660911900000|2022-08-19 12:25:00|6.94|5.54|6.92|5.52|6.96|5.56|6.92|5.52|0
1660912200000|2022-08-19 12:30:00|6.93|5.53|6.93|5.53|6.96|5.56|6.92|5.52|0
1660912500000|2022-08-19 12:35:00|6.92|5.52|6.88|5.48|6.92|5.52|6.88|5.48|0
1660912800000|2022-08-19 12:40:00|6.87|5.47|6.88|5.48|6.88|5.48|6.85|5.45|0
1660913100000|2022-08-19 12:45:00|6.87|5.47|6.87|5.47|6.88|5.48|6.85|5.45|0
1660913400000|2022-08-19 12:50:00|6.86|5.46|6.83|5.43|6.86|5.46|6.82|5.42|0
1660913700000|2022-08-19 12:55:00|6.82|5.42|6.86|5.46|6.88|5.48|6.82|5.42|0
1660914000000|2022-08-19 13:00:00|6.87|5.47|6.89|5.49|6.89|5.49|6.82|5.42|0
1660914300000|2022-08-19 13:05:00|6.9|5.5|6.84|5.44|6.9|5.5|6.84|5.44|0
1660914600000|2022-08-19 13:10:00|6.85|5.45|6.81|5.41|6.87|5.47|6.81|5.41|0
1660914900000|2022-08-19 13:15:00|6.8|5.4|6.78|5.38|6.81|5.41|6.78|5.38|0
1660915200000|2022-08-19 13:20:00|6.79|5.39|6.75|5.35|6.79|5.39|6.74|5.34|0
1660915500000|2022-08-19 13:25:00|6.74|5.34|6.73|5.33|6.76|5.36|6.72|5.32|0
1660915800000|2022-08-19 13:30:00|6.75|5.35|6.77|5.37|6.86|5.46|6.71|5.31|0
1660916100000|2022-08-19 13:35:00|6.76|5.36|6.8|5.4|6.82|5.42|6.72|5.32|0
1660916400000|2022-08-19 13:40:00|6.81|5.41|6.89|5.49|6.91|5.51|6.79|5.39|0
1660916700000|2022-08-19 13:45:00|6.91|5.51|6.93|5.53|6.95|5.55|6.89|5.49|0
1660917000000|2022-08-19 13:50:00|6.94|5.54|7.03|5.63|7.03|5.63|6.94|5.54|0
1660917300000|2022-08-19 13:55:00|7.04|5.64|6.98|5.58|7.07|5.67|6.58|5.18|0
1660917600000|2022-08-19 14:00:00|6.99|5.59|6.96|5.56|7.02|5.62|6.92|5.52|0
1660917900000|2022-08-19 14:05:00|6.95|5.55|7.01|5.61|7.01|5.61|6.92|5.52|0
1660918200000|2022-08-19 14:10:00|6.99|5.59|7.03|5.63|7.03|5.63|6.97|5.57|0
1660918500000|2022-08-19 14:15:00|7.02|5.62|6.99|5.59|7.05|5.65|6.97|5.57|0
1660918800000|2022-08-19 14:20:00|6.98|5.58|6.99|5.59|7.02|5.62|6.93|5.53|0
1660919100000|2022-08-19 14:25:00|7|5.6|6.98|5.58|7.03|5.63|6.96|5.56|0
1660919400000|2022-08-19 14:30:00|6.97|5.57|6.97|5.57|7|5.6|6.93|5.53|0
1660919700000|2022-08-19 14:35:00|6.98|5.58|6.97|5.57|7|5.6|6.96|5.56|0
1660920000000|2022-08-19 14:40:00|6.98|5.58|6.95|5.55|7.04|5.64|6.94|5.54|0
1660920300000|2022-08-19 14:45:00|6.96|5.56|6.94|5.54|6.96|5.56|6.92|5.52|0
1660920600000|2022-08-19 14:50:00|6.95|5.55|7|5.6|7.03|5.63|6.95|5.55|0
1660920900000|2022-08-19 14:55:00|7.01|5.61|7.07|5.67|7.08|5.68|6.99|5.59|0
1660921200000|2022-08-19 15:00:00|7.06|5.66|7.08|5.68|7.09|5.69|7.04|5.64|0
1660921500000|2022-08-19 15:05:00|7.09|5.69|7.27|5.87|7.29|5.89|7|5.6|0
1660921800000|2022-08-19 15:10:00|7.28|5.88|7.35|5.95|7.39|5.99|7.27|5.87|0
1660922100000|2022-08-19 15:15:00|7.36|5.96|7.33|5.93|7.38|5.98|7.33|5.93|0
1660922400000|2022-08-19 15:20:00|7.32|5.92|7.35|5.95|7.36|5.96|7.32|5.92|0
1660922700000|2022-08-19 15:25:00|7.34|5.94|7.34|5.94|7.38|5.98|7.18|5.78|0
1660923000000|2022-08-19 15:30:00|7.33|5.93|7.36|5.96|7.4|6|7.32|5.92|0
1660923300000|2022-08-19 15:35:00|7.35|5.95|7.32|5.92|7.36|5.96|7.31|5.91|0
1660923600000|2022-08-19 15:40:00|7.31|5.91|7.3|5.9|7.33|5.93|7.28|5.88|0
1660923900000|2022-08-19 15:45:00|7.29|5.89|7.38|5.98|7.39|5.99|7.21|5.81|0
1660924200000|2022-08-19 15:50:00|7.37|5.97|7.23|5.83|7.42|6.02|7.2|5.8|0
1660924500000|2022-08-19 15:55:00|7.24|5.84|7.24|5.84|7.26|5.86|7.22|5.82|0
1660924800000|2022-08-19 16:00:00|7.25|5.85|7.27|5.87|7.29|5.89|7.24|5.84|0
1660925100000|2022-08-19 16:05:00|7.26|5.86|7.29|5.89|7.3|5.9|7.25|5.85|0
1660925400000|2022-08-19 16:10:00|7.28|5.88|7.22|5.82|7.29|5.89|7.2|5.8|0
1660925700000|2022-08-19 16:15:00|7.21|5.81|7.18|5.78|7.21|5.81|7.16|5.76|0
1660926000000|2022-08-19 16:20:00|7.17|5.77|7.18|5.78|7.2|5.8|7.17|5.77|0
1660926300000|2022-08-19 16:25:00|7.19|5.79|7.23|5.83|7.24|5.84|7.19|5.79|0
1660926600000|2022-08-19 16:30:00|7.22|5.82|7.19|5.79|7.25|5.85|7.19|5.79|0
1660926900000|2022-08-19 16:35:00|7.18|5.78|7.1|5.7|7.19|5.79|7.1|5.7|0
1660927200000|2022-08-19 16:40:00|7.11|5.71|7.1|5.7|7.15|5.75|7.1|5.7|0
1660927500000|2022-08-19 16:45:00|7.11|5.71|7.14|5.74|7.14|5.74|7.08|5.68|0
1660927800000|2022-08-19 16:50:00|7.13|5.73|7.1|5.7|7.14|5.74|7.09|5.69|0
1660928100000|2022-08-19 16:55:00|7.09|5.69|7.12|5.72|7.12|5.72|7.06|5.66|0
1660928400000|2022-08-19 17:00:00|7.11|5.71|7.07|5.67|7.13|5.73|7.06|5.66|0
1660928700000|2022-08-19 17:05:00|7.08|5.68|7.11|5.71|7.13|5.73|7.08|5.68|0
1660929000000|2022-08-19 17:10:00|7.12|5.72|7.14|5.74|7.16|5.76|7.1|5.7|0
1660929300000|2022-08-19 17:15:00|7.13|5.73|7.15|5.75|7.16|5.76|7.12|5.72|0
1660929600000|2022-08-19 17:20:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1660929900000|2022-08-19 17:25:00|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1660930200000|2022-08-19 17:30:00|7.2|5.8|7.24|5.84|7.3|5.9|7.2|5.8|0
1660930500000|2022-08-19 17:35:00|7.25|5.85|7.27|5.87|7.28|5.88|7.24|5.84|0
1660930800000|2022-08-19 17:40:00|7.26|5.86|7.24|5.84|7.27|5.87|7.23|5.83|0
1660931100000|2022-08-19 17:45:00|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1660931400000|2022-08-19 17:50:00|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1660931700000|2022-08-19 17:55:00|7.17|5.77|7.17|5.77|7.19|5.79|7.16|5.76|0
1660932000000|2022-08-19 18:00:00|7.18|5.78|7.18|5.78|7.2|5.8|7.16|5.76|0
1660932300000|2022-08-19 18:05:00|7.17|5.77|7.19|5.79|7.2|5.8|7.17|5.77|0
1660932600000|2022-08-19 18:10:00|7.2|5.8|7.27|5.87|7.27|5.87|7.19|5.79|0
1660932900000|2022-08-19 18:15:00|7.28|5.88|7.29|5.89|7.3|5.9|7.26|5.86|0
1660933200000|2022-08-19 18:20:00|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1660933500000|2022-08-19 18:25:00|7.27|5.87|7.24|5.84|7.28|5.88|7.23|5.83|0
1660933800000|2022-08-19 18:30:00|7.25|5.85|7.24|5.84|7.28|5.88|7.22|5.82|0
1660934100000|2022-08-19 18:35:00|7.23|5.83|7.28|5.88|7.28|5.88|7.23|5.83|0
1660934400000|2022-08-19 18:40:00|7.29|5.89|7.27|5.87|7.32|5.92|7.26|5.86|0
1660934700000|2022-08-19 18:45:00|7.26|5.86|7.26|5.86|7.29|5.89|7.25|5.85|0
1660935000000|2022-08-19 18:50:00|7.25|5.85|7.32|5.92|7.33|5.93|7.25|5.85|0
1660935300000|2022-08-19 18:55:00|7.31|5.91|7.33|5.93|7.36|5.96|7.3|5.9|0
1660935600000|2022-08-19 19:00:00|7.34|5.94|7.17|5.77|7.39|5.99|7.13|5.73|0
1660935900000|2022-08-19 19:05:00|7.16|5.76|7.17|5.77|7.19|5.79|7.14|5.74|0
1660936200000|2022-08-19 19:10:00|7.16|5.76|7.05|5.65|7.17|5.77|7.05|5.65|0
1660936500000|2022-08-19 19:15:00|7.06|5.66|7.05|5.65|7.07|5.67|7.01|5.61|0
1660936800000|2022-08-19 19:20:00|7.04|5.64|7.04|5.64|7.07|5.67|7.02|5.62|0
1660937100000|2022-08-19 19:25:00|7.03|5.63|6.96|5.56|7.16|5.76|6.95|5.55|0
1660937400000|2022-08-19 19:30:00|6.95|5.55|6.97|5.57|6.98|5.58|6.92|5.52|0
1660937700000|2022-08-19 19:35:00|6.96|5.56|6.97|5.57|6.99|5.59|6.94|5.54|0
1660938000000|2022-08-19 19:40:00|6.96|5.56|6.95|5.55|7|5.6|6.95|5.55|0
1660938300000|2022-08-19 19:45:00|6.96|5.56|6.96|5.56|7|5.6|6.94|5.54|0
1660938600000|2022-08-19 19:50:00|6.95|5.55|6.95|5.55|6.97|5.57|6.88|5.48|0
1660938900000|2022-08-19 19:55:00|6.94|5.54|6.97|5.57|6.97|5.57|6.92|5.52|0
1660939200000|2022-08-19 20:00:00|6.98|5.58|6.97|5.57|6.99|5.59|6.96|5.56|0
1660939500000|2022-08-19 20:05:00|6.96|5.56|6.95|5.55|6.97|5.57|6.95|5.55|0
1660939800000|2022-08-19 20:10:00|6.96|5.56|6.97|5.57|6.98|5.58|6.95|5.55|0
1661128200000|2022-08-22 00:30:00|7.29|5.69|7.26|5.66|7.3|5.7|7.25|5.65|0
1661128500000|2022-08-22 00:35:00|7.25|5.65|7.25|5.65|7.26|5.66|7.22|5.62|0
1661128800000|2022-08-22 00:40:00|7.26|5.66|7.25|5.65|7.27|5.67|7.25|5.65|0
1661129100000|2022-08-22 00:45:00|7.26|5.66|7.24|5.64|7.26|5.66|7.24|5.64|0
1661129400000|2022-08-22 00:50:00|7.25|5.65|7.25|5.65|7.25|5.65|7.24|5.64|0
1661129700000|2022-08-22 00:55:00|7.26|5.66|7.28|5.68|7.29|5.69|7.24|5.64|0
1661130000000|2022-08-22 01:00:00|7.29|5.69|7.27|5.67|7.29|5.69|7.26|5.66|0
1661130300000|2022-08-22 01:05:00|7.28|5.68|7.28|5.68|7.29|5.69|7.27|5.67|0
1661130600000|2022-08-22 01:10:00|7.27|5.67|7.26|5.66|7.28|5.68|7.25|5.65|0
1661130900000|2022-08-22 01:15:00|7.25|5.65|7.26|5.66|7.27|5.67|7.25|5.65|0
1661131200000|2022-08-22 01:20:00|7.25|5.65|7.22|5.62|7.25|5.65|7.2|5.6|0
1661131500000|2022-08-22 01:25:00|7.21|5.61|7.19|5.59|7.22|5.62|7.18|5.58|0
1661131800000|2022-08-22 01:30:00|7.2|5.6|7.18|5.58|7.2|5.6|7.18|5.58|0
1661132100000|2022-08-22 01:35:00|7.19|5.59|7.19|5.59|7.2|5.6|7.17|5.57|0
1661132400000|2022-08-22 01:40:00|7.18|5.58|7.19|5.59|7.19|5.59|7.17|5.57|0
1661132700000|2022-08-22 01:45:00|7.18|5.58|7.2|5.6|7.2|5.6|7.18|5.58|0
1661133000000|2022-08-22 01:50:00|7.19|5.59|7.2|5.6|7.21|5.61|7.19|5.59|0
1661133300000|2022-08-22 01:55:00|7.21|5.61|7.19|5.59|7.21|5.61|7.18|5.58|0
1661133600000|2022-08-22 02:00:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1661133900000|2022-08-22 02:05:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1661134200000|2022-08-22 02:10:00|7.18|5.58|7.18|5.58|7.18|5.58|7.17|5.57|0
1661134500000|2022-08-22 02:15:00|7.19|5.59|7.18|5.58|7.19|5.59|7.17|5.57|0
1661134800000|2022-08-22 02:20:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1661135100000|2022-08-22 02:25:00|7.16|5.56|7.17|5.57|7.18|5.58|7.14|5.54|0
1661135400000|2022-08-22 02:30:00|7.16|5.56|7.16|5.56|7.17|5.57|7.15|5.55|0
1661135700000|2022-08-22 02:35:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1661136000000|2022-08-22 02:40:00|7.16|5.56|7.17|5.57|7.17|5.57|7.15|5.55|0
1661136300000|2022-08-22 02:45:00|7.16|5.56|7.15|5.55|7.17|5.57|7.15|5.55|0
1661136600000|2022-08-22 02:50:00|7.14|5.54|7.09|5.49|7.15|5.55|7.09|5.49|0
1661136900000|2022-08-22 02:55:00|7.08|5.48|7.08|5.48|7.1|5.5|7.08|5.48|0
1661137200000|2022-08-22 03:00:00|7.09|5.49|7.1|5.5|7.1|5.5|7.09|5.49|0
1661137500000|2022-08-22 03:05:00|7.11|5.51|7.11|5.51|7.11|5.51|7.1|5.5|0
1661137800000|2022-08-22 03:10:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1661138100000|2022-08-22 03:15:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1661138400000|2022-08-22 03:20:00|7.13|5.53|7.12|5.52|7.13|5.53|7.12|5.52|0
1661138700000|2022-08-22 03:25:00|7.13|5.53|7.12|5.52|7.14|5.54|7.12|5.52|0
1661139000000|2022-08-22 03:30:00|7.11|5.51|7.15|5.55|7.15|5.55|7.11|5.51|0
1661139300000|2022-08-22 03:35:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1661139600000|2022-08-22 03:40:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1661139900000|2022-08-22 03:45:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1661140200000|2022-08-22 03:50:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1661140500000|2022-08-22 03:55:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1661140800000|2022-08-22 04:00:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1661141100000|2022-08-22 04:05:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1661141400000|2022-08-22 04:10:00|7.18|5.58|7.17|5.57|7.18|5.58|7.16|5.56|0
1661141700000|2022-08-22 04:15:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1661142000000|2022-08-22 04:20:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1661142300000|2022-08-22 04:25:00|7.17|5.57|7.18|5.58|7.18|5.58|7.16|5.56|0
1661142600000|2022-08-22 04:30:00|7.17|5.57|7.18|5.58|7.19|5.59|7.17|5.57|0
1661143200000|2022-08-22 04:40:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1661143500000|2022-08-22 04:45:00|7.2|5.6|7.2|5.6|7.21|5.61|7.2|5.6|0
1661143800000|2022-08-22 04:50:00|7.21|5.61|7.21|5.61|7.21|5.61|7.2|5.6|0
1661144100000|2022-08-22 04:55:00|7.2|5.6|7.21|5.61|7.21|5.61|7.2|5.6|0
1661144400000|2022-08-22 05:00:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1661144700000|2022-08-22 05:05:00|7.22|5.62|7.21|5.61|7.22|5.62|7.2|5.6|0
1661145000000|2022-08-22 05:10:00|7.2|5.6|7.22|5.62|7.23|5.63|7.2|5.6|0
1661145300000|2022-08-22 05:15:00|7.21|5.61|7.18|5.58|7.22|5.62|7.18|5.58|0
1661145600000|2022-08-22 05:20:00|7.17|5.57|7.18|5.58|7.19|5.59|7.16|5.56|0
1661145900000|2022-08-22 05:25:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1661146200000|2022-08-22 05:30:00|7.17|5.57|7.19|5.59|7.19|5.59|7.17|5.57|0
1661146500000|2022-08-22 05:35:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1661146800000|2022-08-22 05:40:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1661147100000|2022-08-22 05:45:00|7.22|5.62|7.22|5.62|7.23|5.63|7.21|5.61|0
1661147400000|2022-08-22 05:50:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1661147700000|2022-08-22 05:55:00|7.21|5.61|7.22|5.62|7.23|5.63|7.21|5.61|0
1661148000000|2022-08-22 06:00:00|7.21|5.61|7.25|5.65|7.27|5.67|7.21|5.61|0
1661148300000|2022-08-22 06:05:00|7.26|5.66|7.29|5.69|7.3|5.7|7.25|5.65|0
1661148600000|2022-08-22 06:10:00|7.28|5.68|7.29|5.69|7.3|5.7|7.27|5.67|0
1661148900000|2022-08-22 06:15:00|7.3|5.7|7.24|5.64|7.31|5.71|7.23|5.63|0
1661149200000|2022-08-22 06:20:00|7.25|5.65|7.23|5.63|7.25|5.65|7.22|5.62|0
1661149500000|2022-08-22 06:25:00|7.22|5.62|7.25|5.65|7.26|5.66|7.22|5.62|0
1661149800000|2022-08-22 06:30:00|7.26|5.66|7.23|5.63|7.35|5.75|6.99|5.39|0
1661150100000|2022-08-22 06:35:00|7.22|5.62|7.24|5.64|7.24|5.64|7.21|5.61|0
1661150400000|2022-08-22 06:40:00|7.23|5.63|7.23|5.63|7.23|5.63|7.21|5.61|0
1661150700000|2022-08-22 06:45:00|7.24|5.64|7.23|5.63|7.25|5.65|7.2|5.6|0
1661151000000|2022-08-22 06:50:00|7.22|5.62|7.2|5.6|7.22|5.62|7.19|5.59|0
1661151300000|2022-08-22 06:55:00|7.19|5.59|7.18|5.58|7.21|5.61|7.18|5.58|0
1661151600000|2022-08-22 07:00:00|7.2|5.6|7.15|5.55|7.22|5.62|7.14|5.54|0
1661151900000|2022-08-22 07:05:00|7.05|5.65|7.07|5.67|7.08|5.68|6.99|5.59|0
1661152200000|2022-08-22 07:10:00|7.08|5.68|7.07|5.67|7.09|5.69|7.05|5.65|0
1661152500000|2022-08-22 07:15:00|7.06|5.66|7.13|5.73|7.13|5.73|7.05|5.65|0
1661152800000|2022-08-22 07:20:00|7.12|5.72|7.1|5.7|7.13|5.73|7.09|5.69|0
1661153100000|2022-08-22 07:25:00|7.11|5.71|7.25|5.85|7.25|5.85|7.1|5.7|0
1661153400000|2022-08-22 07:30:00|7.24|5.84|7.29|5.89|7.29|5.89|7.23|5.83|0
1661153700000|2022-08-22 07:35:00|7.28|5.88|7.25|5.85|7.28|5.88|7.23|5.83|0
1661154000000|2022-08-22 07:40:00|7.24|5.84|7.3|5.9|7.31|5.91|7.24|5.84|0
1661154300000|2022-08-22 07:45:00|7.31|5.91|7.34|5.94|7.34|5.94|7.29|5.89|0
1661154600000|2022-08-22 07:50:00|7.33|5.93|7.36|5.96|7.39|5.99|7.32|5.92|0
1661154900000|2022-08-22 07:55:00|7.35|5.95|7.35|5.95|7.38|5.98|7.34|5.94|0
1661155200000|2022-08-22 08:00:00|7.34|5.94|7.43|6.03|7.45|6.05|7.34|5.94|0
1661155500000|2022-08-22 08:05:00|7.44|6.04|7.41|6.01|7.45|6.05|7.38|5.98|0
1661155800000|2022-08-22 08:10:00|7.42|6.02|7.46|6.06|7.47|6.07|7.4|6|0
1661156100000|2022-08-22 08:15:00|7.47|6.07|7.14|5.74|7.53|6.13|7.13|5.73|0
1661156400000|2022-08-22 08:20:00|7.15|5.75|7.15|5.75|7.15|5.75|7.11|5.71|0
1661156700000|2022-08-22 08:25:00|7.16|5.76|7.42|6.02|7.42|6.02|7.1|5.7|0
1661157000000|2022-08-22 08:30:00|7.41|6.01|7.48|6.08|7.48|6.08|7.4|6|0
1661157300000|2022-08-22 08:35:00|7.49|6.09|7.46|6.06|7.49|6.09|7.44|6.04|0
1661157600000|2022-08-22 08:40:00|7.47|6.07|7.47|6.07|7.52|6.12|7.46|6.06|0
1661157900000|2022-08-22 08:45:00|7.48|6.08|7.44|6.04|7.49|6.09|7.43|6.03|0
1661158200000|2022-08-22 08:50:00|7.43|6.03|7.44|6.04|7.46|6.06|7.43|6.03|0
1661158500000|2022-08-22 08:55:00|7.45|6.05|7.42|6.02|7.45|6.05|7.4|6|0
1661158800000|2022-08-22 09:00:00|7.43|6.03|7.47|6.07|7.47|6.07|7.43|6.03|0
1661159100000|2022-08-22 09:05:00|7.46|6.06|7.44|6.04|7.48|6.08|7.44|6.04|0
1661159400000|2022-08-22 09:10:00|7.43|6.03|7.64|6.24|7.66|6.26|7.42|6.02|0
1661159700000|2022-08-22 09:15:00|7.65|6.25|7.61|6.21|7.65|6.25|7.59|6.19|0
1661160000000|2022-08-22 09:20:00|7.6|6.2|7.64|6.24|7.65|6.25|7.6|6.2|0
1661160300000|2022-08-22 09:25:00|7.63|6.23|7.65|6.25|7.67|6.27|7.63|6.23|0
1661160600000|2022-08-22 09:30:00|7.66|6.26|7.73|6.33|7.74|6.34|7.66|6.26|0
1661160900000|2022-08-22 09:35:00|7.72|6.32|7.74|6.34|7.75|6.35|7.7|6.3|0
1661161200000|2022-08-22 09:40:00|7.75|6.35|7.74|6.34|7.75|6.35|7.73|6.33|0
1661161500000|2022-08-22 09:45:00|7.73|6.33|7.68|6.28|7.73|6.33|7.67|6.27|0
1661161800000|2022-08-22 09:50:00|7.67|6.27|7.64|6.24|7.68|6.28|7.63|6.23|0
1661162100000|2022-08-22 09:55:00|7.63|6.23|7.65|6.25|7.65|6.25|7.62|6.22|0
1661162400000|2022-08-22 10:00:00|7.66|6.26|7.66|6.26|7.66|6.26|7.63|6.23|0
1661162700000|2022-08-22 10:05:00|7.65|6.25|7.61|6.21|7.65|6.25|7.59|6.19|0
1661163000000|2022-08-22 10:10:00|7.6|6.2|7.59|6.19|7.67|6.27|7.4|6|0
1661163300000|2022-08-22 10:15:00|7.58|6.18|7.58|6.18|7.59|6.19|7.57|6.17|0
1661163600000|2022-08-22 10:20:00|7.59|6.19|7.58|6.18|7.59|6.19|7.57|6.17|0
1661163900000|2022-08-22 10:25:00|7.59|6.19|7.61|6.21|7.61|6.21|7.58|6.18|0
1661164200000|2022-08-22 10:30:00|7.62|6.22|7.62|6.22|7.63|6.23|7.6|6.2|0
1661164500000|2022-08-22 10:35:00|7.61|6.21|7.59|6.19|7.62|6.22|7.58|6.18|0
1661164800000|2022-08-22 10:40:00|7.6|6.2|7.63|6.23|7.64|6.24|7.58|6.18|0
1661165100000|2022-08-22 10:45:00|7.62|6.22|7.59|6.19|7.64|6.24|7.59|6.19|0
1661165400000|2022-08-22 10:50:00|7.58|6.18|7.56|6.16|7.58|6.18|7.56|6.16|0
1661165700000|2022-08-22 10:55:00|7.57|6.17|7.58|6.18|7.6|6.2|7.55|6.15|0
1661166000000|2022-08-22 11:00:00|7.57|6.17|7.57|6.17|7.58|6.18|7.55|6.15|0
1661166300000|2022-08-22 11:05:00|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1661166600000|2022-08-22 11:10:00|7.58|6.18|7.56|6.16|7.59|6.19|7.55|6.15|0
1661166900000|2022-08-22 11:15:00|7.55|6.15|7.58|6.18|7.59|6.19|7.55|6.15|0
1661167200000|2022-08-22 11:20:00|7.59|6.19|7.56|6.16|7.59|6.19|7.52|6.12|0
1661167500000|2022-08-22 11:25:00|7.57|6.17|7.6|6.2|7.61|6.21|7.56|6.16|0
1661167800000|2022-08-22 11:30:00|7.61|6.21|7.63|6.23|7.64|6.24|7.6|6.2|0
1661168100000|2022-08-22 11:35:00|7.64|6.24|7.61|6.21|7.65|6.25|7.61|6.21|0
1661168400000|2022-08-22 11:40:00|7.62|6.22|7.61|6.21|7.64|6.24|7.61|6.21|0
1661168700000|2022-08-22 11:45:00|7.62|6.22|7.62|6.22|7.63|6.23|7.6|6.2|0
1661169000000|2022-08-22 11:50:00|7.63|6.23|7.6|6.2|7.63|6.23|7.59|6.19|0
1661169300000|2022-08-22 11:55:00|7.61|6.21|7.59|6.19|7.62|6.22|7.57|6.17|0
1661169600000|2022-08-22 12:00:00|7.58|6.18|7.64|6.24|7.64|6.24|7.58|6.18|0
1661169900000|2022-08-22 12:05:00|7.63|6.23|7.6|6.2|7.65|6.25|7.59|6.19|0
1661170200000|2022-08-22 12:10:00|7.59|6.19|7.61|6.21|7.62|6.22|7.59|6.19|0
1661170500000|2022-08-22 12:15:00|7.62|6.22|7.59|6.19|7.62|6.22|7.58|6.18|0
1661170800000|2022-08-22 12:20:00|7.6|6.2|7.59|6.19|7.6|6.2|7.57|6.17|0
1661171100000|2022-08-22 12:25:00|7.6|6.2|7.59|6.19|7.62|6.22|7.59|6.19|0
1661171400000|2022-08-22 12:30:00|7.6|6.2|7.58|6.18|7.61|6.21|7.55|6.15|0
1661171700000|2022-08-22 12:35:00|7.59|6.19|7.59|6.19|7.6|6.2|7.57|6.17|0
1661172000000|2022-08-22 12:40:00|7.6|6.2|7.58|6.18|7.6|6.2|7.57|6.17|0
1661172300000|2022-08-22 12:45:00|7.57|6.17|7.58|6.18|7.62|6.22|7.57|6.17|0
1661172600000|2022-08-22 12:50:00|7.59|6.19|7.58|6.18|7.6|6.2|7.57|6.17|0
1661172900000|2022-08-22 12:55:00|7.59|6.19|7.62|6.22|7.62|6.22|7.58|6.18|0
1661173200000|2022-08-22 13:00:00|7.63|6.23|7.59|6.19|7.64|6.24|7.59|6.19|0
1661173500000|2022-08-22 13:05:00|7.6|6.2|7.58|6.18|7.6|6.2|7.57|6.17|0
1661173800000|2022-08-22 13:10:00|7.57|6.17|7.6|6.2|7.61|6.21|7.57|6.17|0
1661174100000|2022-08-22 13:15:00|7.59|6.19|7.58|6.18|7.6|6.2|7.57|6.17|0
1661174400000|2022-08-22 13:20:00|7.59|6.19|7.59|6.19|7.62|6.22|7.57|6.17|0
1661174700000|2022-08-22 13:25:00|7.6|6.2|7.62|6.22|7.62|6.22|7.58|6.18|0
1661175000000|2022-08-22 13:30:00|7.63|6.23|7.67|6.27|7.67|6.27|7.51|6.11|0
1661175300000|2022-08-22 13:35:00|7.68|6.28|7.66|6.26|7.71|6.31|7.64|6.24|0
1661175600000|2022-08-22 13:40:00|7.67|6.27|7.58|6.18|7.69|6.29|7.55|6.15|0
1661175900000|2022-08-22 13:45:00|7.59|6.19|7.73|6.33|7.73|6.33|7.58|6.18|0
1661176200000|2022-08-22 13:50:00|7.75|6.35|7.68|6.28|7.77|6.37|7.67|6.27|0
1661176500000|2022-08-22 13:55:00|7.67|6.27|7.67|6.27|7.69|6.29|7.64|6.24|0
1661176800000|2022-08-22 14:00:00|7.68|6.28|7.57|6.17|7.75|6.35|7.37|5.97|0
1661177100000|2022-08-22 14:05:00|7.56|6.16|7.51|6.11|7.59|6.19|7.47|6.07|0
1661177400000|2022-08-22 14:10:00|7.5|6.1|7.65|6.25|7.67|6.27|7.5|6.1|0
1661177700000|2022-08-22 14:15:00|7.66|6.26|7.68|6.28|7.71|6.31|7.63|6.23|0
1661178000000|2022-08-22 14:20:00|7.69|6.29|7.79|6.39|7.8|6.4|7.69|6.29|0
1661178300000|2022-08-22 14:25:00|7.8|6.4|7.77|6.37|7.8|6.4|7.71|6.31|0
1661178600000|2022-08-22 14:30:00|7.78|6.38|7.8|6.4|7.83|6.43|7.71|6.31|0
1661178900000|2022-08-22 14:35:00|7.79|6.39|7.74|6.34|7.81|6.41|7.73|6.33|0
1661179200000|2022-08-22 14:40:00|7.75|6.35|7.74|6.34|7.75|6.35|7.68|6.28|0
1661179500000|2022-08-22 14:45:00|7.72|6.32|7.71|6.31|7.73|6.33|7.68|6.28|0
1661179800000|2022-08-22 14:50:00|7.7|6.3|7.78|6.38|7.81|6.41|7.7|6.3|0
1661180100000|2022-08-22 14:55:00|7.77|6.37|7.86|6.46|7.86|6.46|7.77|6.37|0
1661180400000|2022-08-22 15:00:00|7.85|6.45|7.77|6.37|7.86|6.46|7.75|6.35|0
1661180700000|2022-08-22 15:05:00|7.76|6.36|7.55|6.15|7.78|6.38|7.53|6.13|0
1661181000000|2022-08-22 15:10:00|7.54|6.14|7.53|6.13|7.6|6.2|7.52|6.12|0
1661181300000|2022-08-22 15:15:00|7.52|6.12|7.51|6.11|7.53|6.13|7.48|6.08|0
1661181600000|2022-08-22 15:20:00|7.52|6.12|7.51|6.11|7.52|6.12|7.49|6.09|0
1661181900000|2022-08-22 15:25:00|7.52|6.12|7.55|6.15|7.55|6.15|7.51|6.11|0
1661182200000|2022-08-22 15:30:00|7.54|6.14|7.49|6.09|7.57|6.17|7.48|6.08|0
1661182500000|2022-08-22 15:35:00|7.48|6.08|7.49|6.09|7.5|6.1|7.45|6.05|0
1661182800000|2022-08-22 15:40:00|7.48|6.08|7.48|6.08|7.48|6.08|7.43|6.03|0
1661183100000|2022-08-22 15:45:00|7.49|6.09|7.49|6.09|7.53|6.13|7.45|6.05|0
1661183400000|2022-08-22 15:50:00|7.47|6.07|7.36|5.96|7.48|6.08|7.35|5.95|0
1661183700000|2022-08-22 15:55:00|7.37|5.97|7.37|5.97|7.39|5.99|7.33|5.93|0
1661184000000|2022-08-22 16:00:00|7.38|5.98|7.36|5.96|7.39|5.99|7.32|5.92|0
1661184300000|2022-08-22 16:05:00|7.35|5.95|7.43|6.03|7.43|6.03|7.34|5.94|0
1661184600000|2022-08-22 16:10:00|7.44|6.04|7.44|6.04|7.45|6.05|7.41|6.01|0
1661184900000|2022-08-22 16:15:00|7.43|6.03|7.41|6.01|7.44|6.04|7.39|5.99|0
1661185200000|2022-08-22 16:20:00|7.4|6|7.34|5.94|7.4|6|7.33|5.93|0
1661185500000|2022-08-22 16:25:00|7.33|5.93|7.42|6.02|7.43|6.03|7.32|5.92|0
1661185800000|2022-08-22 16:30:00|7.41|6.01|7.41|6.01|7.44|6.04|7.39|5.99|0
1661186100000|2022-08-22 16:35:00|7.42|6.02|7.63|6.23|7.66|6.26|7.38|5.98|0
1661186400000|2022-08-22 16:40:00|7.64|6.24|7.73|6.33|7.73|6.33|7.64|6.24|0
1661186700000|2022-08-22 16:45:00|7.72|6.32|7.7|6.3|7.76|6.36|7.68|6.28|0
1661187000000|2022-08-22 16:50:00|7.71|6.31|7.68|6.28|7.72|6.32|7.68|6.28|0
1661187300000|2022-08-22 16:55:00|7.69|6.29|7.68|6.28|7.72|6.32|7.67|6.27|0
1661187600000|2022-08-22 17:00:00|7.67|6.27|7.75|6.35|7.75|6.35|7.67|6.27|0
1661187900000|2022-08-22 17:05:00|7.76|6.36|7.76|6.36|7.77|6.37|7.74|6.34|0
1661188200000|2022-08-22 17:10:00|7.77|6.37|7.77|6.37|7.82|6.42|7.75|6.35|0
1661188500000|2022-08-22 17:15:00|7.78|6.38|7.79|6.39|7.81|6.41|7.76|6.36|0
1661188800000|2022-08-22 17:20:00|7.8|6.4|7.82|6.42|7.83|6.43|7.76|6.36|0
1661189100000|2022-08-22 17:25:00|7.83|6.43|7.84|6.44|7.86|6.46|7.8|6.4|0
1661189400000|2022-08-22 17:30:00|7.85|6.45|8.03|6.63|8.03|6.63|7.85|6.45|0
1661189700000|2022-08-22 17:35:00|8.04|6.64|7.92|6.52|8.05|6.65|7.77|6.37|0
1661190000000|2022-08-22 17:40:00|7.91|6.51|7.91|6.51|7.92|6.52|7.89|6.49|0
1661190300000|2022-08-22 17:45:00|7.92|6.52|7.91|6.51|7.92|6.52|7.89|6.49|0
1661190600000|2022-08-22 17:50:00|7.92|6.52|7.92|6.52|7.94|6.54|7.9|6.5|0
1661190900000|2022-08-22 17:55:00|7.93|6.53|8.02|6.62|8.02|6.62|7.92|6.52|0
1661191200000|2022-08-22 18:00:00|8.01|6.61|8.04|6.64|8.04|6.64|7.99|6.59|0
1661191500000|2022-08-22 18:05:00|8.05|6.65|8.04|6.64|8.05|6.65|8|6.6|0
1661191800000|2022-08-22 18:10:00|8.05|6.65|8.01|6.61|8.06|6.66|8.01|6.61|0
1661192100000|2022-08-22 18:15:00|8.02|6.62|8|6.6|8.04|6.64|7.99|6.59|0
1661192400000|2022-08-22 18:20:00|7.99|6.59|8.01|6.61|8.02|6.62|7.98|6.58|0
1661192700000|2022-08-22 18:25:00|8.02|6.62|8.02|6.62|8.03|6.63|7.99|6.59|0
1661193000000|2022-08-22 18:30:00|8.03|6.63|8.04|6.64|8.06|6.66|8.01|6.61|0
1661193300000|2022-08-22 18:35:00|8.05|6.65|8.06|6.66|8.07|6.67|8.03|6.63|0
1661193600000|2022-08-22 18:40:00|8.07|6.67|8.12|6.72|8.12|6.72|8.06|6.66|0
1661193900000|2022-08-22 18:45:00|8.11|6.71|8.11|6.71|8.12|6.72|8.09|6.69|0
1661194200000|2022-08-22 18:50:00|8.12|6.72|8.13|6.73|8.13|6.73|8.08|6.68|0
1661194500000|2022-08-22 18:55:00|8.12|6.72|8.1|6.7|8.15|6.75|8.09|6.69|0
1661194800000|2022-08-22 19:00:00|8.09|6.69|8.05|6.65|8.1|6.7|8.02|6.62|0
1661195100000|2022-08-22 19:05:00|8.06|6.66|8.02|6.62|8.08|6.68|8.01|6.61|0
1661195400000|2022-08-22 19:10:00|8.01|6.61|7.97|6.57|8.01|6.61|7.96|6.56|0
1661195700000|2022-08-22 19:15:00|7.96|6.56|7.93|6.53|7.99|6.59|7.89|6.49|0
1661196000000|2022-08-22 19:20:00|7.92|6.52|7.87|6.47|7.93|6.53|7.87|6.47|0
1661196300000|2022-08-22 19:25:00|7.86|6.46|7.94|6.54|7.95|6.55|7.85|6.45|0
1661196600000|2022-08-22 19:30:00|7.93|6.53|7.98|6.58|8|6.6|7.91|6.51|0
1661196900000|2022-08-22 19:35:00|7.99|6.59|7.91|6.51|7.99|6.59|7.88|6.48|0
1661197200000|2022-08-22 19:40:00|7.9|6.5|8.07|6.67|8.07|6.67|7.9|6.5|0
1661197500000|2022-08-22 19:45:00|8.06|6.66|8.21|6.81|8.22|6.82|7.84|6.44|0
1661197800000|2022-08-22 19:50:00|8.22|6.82|8.16|6.76|8.22|6.82|8.09|6.69|0
1661198100000|2022-08-22 19:55:00|8.14|6.74|8.1|6.7|8.2|6.8|8.1|6.7|0
1661198400000|2022-08-22 20:00:00|8.09|6.69|8.09|6.69|8.12|6.72|8.07|6.67|0
1661198700000|2022-08-22 20:05:00|8.07|6.67|8.21|6.81|8.27|6.87|8.07|6.67|0
1661199000000|2022-08-22 20:10:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1661199300000|2022-08-22 20:15:00|8.29|6.69|8.3|6.7|8.32|6.72|8.28|6.68|0
1661199600000|2022-08-22 20:20:00|8.29|6.69|8.27|6.67|8.29|6.69|8.27|6.67|0
1661199900000|2022-08-22 20:25:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1661200200000|2022-08-22 20:30:00|8.27|6.67|8.26|6.66|8.27|6.67|8.25|6.65|0
1661200500000|2022-08-22 20:35:00|8.25|6.65|8.27|6.67|8.27|6.67|8.25|6.65|0
1661200800000|2022-08-22 20:40:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1661201100000|2022-08-22 20:45:00|8.27|6.67|8.25|6.65|8.27|6.67|8.25|6.65|0
1661201400000|2022-08-22 20:50:00|8.26|6.66|8.25|6.65|8.26|6.66|8.25|6.65|0
1661201700000|2022-08-22 20:55:00|8.24|6.64|8.25|6.65|8.26|6.66|8.24|6.64|0
1661202000000|2022-08-22 21:00:00|8.26|6.66|8.25|6.65|8.26|6.66|8.25|6.65|0
1661202300000|2022-08-22 21:05:00|8.26|6.66|8.26|6.66|8.26|6.66|8.26|6.66|0
1661202600000|2022-08-22 21:10:00|8.27|6.67|8.25|6.65|8.27|6.67|8.25|6.65|0
1661204100000|2022-08-22 21:35:00|8.24|6.64|8.24|6.64|8.24|6.64|8.24|6.64|0
1661204400000|2022-08-22 21:40:00|8.25|6.65|8.24|6.64|8.25|6.65|8.24|6.64|0
1661205000000|2022-08-22 21:50:00|8.25|6.65|8.24|6.64|8.25|6.65|8.24|6.64|0
1661205300000|2022-08-22 21:55:00|8.25|6.65|8.24|6.64|8.25|6.65|8.24|6.64|0
1661205600000|2022-08-22 22:00:00|8.23|6.63|8.27|6.67|8.29|6.69|8.23|6.63|0
1661205900000|2022-08-22 22:05:00|8.28|6.68|8.23|6.63|8.28|6.68|8.23|6.63|0
1661206200000|2022-08-22 22:10:00|8.24|6.64|8.24|6.64|8.25|6.65|8.23|6.63|0
1661206500000|2022-08-22 22:15:00|8.25|6.65|8.26|6.66|8.26|6.66|8.24|6.64|0
1661206800000|2022-08-22 22:20:00|8.25|6.65|8.24|6.64|8.26|6.66|8.24|6.64|0
1661207100000|2022-08-22 22:25:00|8.23|6.63|8.24|6.64|8.24|6.64|8.23|6.63|0
1661207400000|2022-08-22 22:30:00|8.23|6.63|8.21|6.61|8.24|6.64|8.21|6.61|0
1661207700000|2022-08-22 22:35:00|8.2|6.6|8.2|6.6|8.21|6.61|8.19|6.59|0
1661208000000|2022-08-22 22:40:00|8.19|6.59|8.19|6.59|8.21|6.61|8.19|6.59|0
1661208300000|2022-08-22 22:45:00|8.2|6.6|8.18|6.58|8.2|6.6|8.18|6.58|0
1661208600000|2022-08-22 22:50:00|8.17|6.57|8.19|6.59|8.2|6.6|8.17|6.57|0
1661208900000|2022-08-22 22:55:00|8.2|6.6|8.2|6.6|8.2|6.6|8.19|6.59|0
1661209200000|2022-08-22 23:00:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1661209500000|2022-08-22 23:05:00|8.18|6.58|8.19|6.59|8.2|6.6|8.18|6.58|0
1661209800000|2022-08-22 23:10:00|8.18|6.58|8.17|6.57|8.19|6.59|8.17|6.57|0
1661210100000|2022-08-22 23:15:00|8.18|6.58|8.17|6.57|8.18|6.58|8.16|6.56|0
1661210400000|2022-08-22 23:20:00|8.16|6.56|8.16|6.56|8.16|6.56|8.16|6.56|0
1661210700000|2022-08-22 23:25:00|8.17|6.57|8.19|6.59|8.2|6.6|8.17|6.57|0
1661211000000|2022-08-22 23:30:00|8.2|6.6|8.16|6.56|8.2|6.6|8.16|6.56|0
1661211300000|2022-08-22 23:35:00|8.17|6.57|8.16|6.56|8.17|6.57|8.16|6.56|0
1661211600000|2022-08-22 23:40:00|8.17|6.57|8.16|6.56|8.17|6.57|8.16|6.56|0
1661211900000|2022-08-22 23:45:00|8.17|6.57|8.15|6.55|8.17|6.57|8.15|6.55|0
1661212200000|2022-08-22 23:50:00|8.14|6.54|8.13|6.53|8.16|6.56|8.13|6.53|0
1661212500000|2022-08-22 23:55:00|8.12|6.52|8.13|6.53|8.14|6.54|8.12|6.52|0
1661212800000|2022-08-23 00:00:00|8.12|6.52|8.16|6.56|8.16|6.56|8.12|6.52|0
1661213100000|2022-08-23 00:05:00|8.15|6.55|8.16|6.56|8.16|6.56|8.14|6.54|0
1661213400000|2022-08-23 00:10:00|8.15|6.55|8.16|6.56|8.16|6.56|8.15|6.55|0
1661213700000|2022-08-23 00:15:00|8.15|6.55|8.13|6.53|8.18|6.58|8.12|6.52|0
1661214000000|2022-08-23 00:20:00|8.12|6.52|8.14|6.54|8.14|6.54|8.11|6.51|0
1661214300000|2022-08-23 00:25:00|8.13|6.53|8.11|6.51|8.15|6.55|8.11|6.51|0
1661214600000|2022-08-23 00:30:00|8.12|6.52|8.13|6.53|8.15|6.55|8.12|6.52|0
1661214900000|2022-08-23 00:35:00|8.12|6.52|8.15|6.55|8.15|6.55|8.12|6.52|0
1661215200000|2022-08-23 00:40:00|8.16|6.56|8.17|6.57|8.17|6.57|8.15|6.55|0
1661215500000|2022-08-23 00:45:00|8.16|6.56|8.15|6.55|8.17|6.57|8.15|6.55|0
1661215800000|2022-08-23 00:50:00|8.16|6.56|8.23|6.63|8.23|6.63|8.16|6.56|0
1661216100000|2022-08-23 00:55:00|8.22|6.62|8.25|6.65|8.27|6.67|8.21|6.61|0
1661216400000|2022-08-23 01:00:00|8.24|6.64|8.27|6.67|8.27|6.67|8.24|6.64|0
1661216700000|2022-08-23 01:05:00|8.26|6.66|8.21|6.61|8.26|6.66|8.2|6.6|0
1661217000000|2022-08-23 01:10:00|8.2|6.6|8.21|6.61|8.24|6.64|8.2|6.6|0
1661217300000|2022-08-23 01:15:00|8.2|6.6|8.2|6.6|8.22|6.62|8.2|6.6|0
1661217600000|2022-08-23 01:20:00|8.18|6.58|8.16|6.56|8.18|6.58|8.15|6.55|0
1661217900000|2022-08-23 01:25:00|8.17|6.57|8.17|6.57|8.18|6.58|8.16|6.56|0
1661218200000|2022-08-23 01:30:00|8.16|6.56|8.15|6.55|8.18|6.58|8.15|6.55|0
1661218500000|2022-08-23 01:35:00|8.16|6.56|8.21|6.61|8.24|6.64|8.16|6.56|0
1661218800000|2022-08-23 01:40:00|8.2|6.6|8.22|6.62|8.23|6.63|8.2|6.6|0
1661219100000|2022-08-23 01:45:00|8.23|6.63|8.2|6.6|8.24|6.64|8.18|6.58|0
1661219400000|2022-08-23 01:50:00|8.19|6.59|8.21|6.61|8.23|6.63|8.19|6.59|0
1661219700000|2022-08-23 01:55:00|8.22|6.62|8.24|6.64|8.25|6.65|8.21|6.61|0
1661220000000|2022-08-23 02:00:00|8.23|6.63|8.21|6.61|8.23|6.63|8.2|6.6|0
1661220300000|2022-08-23 02:05:00|8.2|6.6|8.2|6.6|8.2|6.6|8.18|6.58|0
1661220600000|2022-08-23 02:10:00|8.21|6.61|8.21|6.61|8.22|6.62|8.2|6.6|0
1661220900000|2022-08-23 02:15:00|8.2|6.6|8.22|6.62|8.22|6.62|8.19|6.59|0
1661221200000|2022-08-23 02:20:00|8.21|6.61|8.2|6.6|8.23|6.63|8.2|6.6|0
1661221500000|2022-08-23 02:25:00|8.21|6.61|8.21|6.61|8.21|6.61|8.2|6.6|0
1661221800000|2022-08-23 02:30:00|8.22|6.62|8.2|6.6|8.22|6.62|8.2|6.6|0
1661222100000|2022-08-23 02:35:00|8.19|6.59|8.18|6.58|8.19|6.59|8.16|6.56|0
1661222400000|2022-08-23 02:40:00|8.17|6.57|8.19|6.59|8.19|6.59|8.17|6.57|0
1661222700000|2022-08-23 02:45:00|8.18|6.58|8.13|6.53|8.18|6.58|8.12|6.52|0
1661223000000|2022-08-23 02:50:00|8.12|6.52|8.13|6.53|8.14|6.54|8.12|6.52|0
1661223300000|2022-08-23 02:55:00|8.12|6.52|8.13|6.53|8.14|6.54|8.12|6.52|0
1661223600000|2022-08-23 03:00:00|8.12|6.52|8.15|6.55|8.15|6.55|8.11|6.51|0
1661223900000|2022-08-23 03:05:00|8.14|6.54|8.16|6.56|8.16|6.56|8.14|6.54|0
1661224200000|2022-08-23 03:10:00|8.15|6.55|8.13|6.53|8.16|6.56|8.13|6.53|0
1661224500000|2022-08-23 03:15:00|8.14|6.54|8.15|6.55|8.16|6.56|8.14|6.54|0
1661224800000|2022-08-23 03:20:00|8.14|6.54|8.14|6.54|8.15|6.55|8.13|6.53|0
1661225100000|2022-08-23 03:25:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1661225400000|2022-08-23 03:30:00|8.16|6.56|8.16|6.56|8.17|6.57|8.16|6.56|0
1661225700000|2022-08-23 03:35:00|8.15|6.55|8.17|6.57|8.17|6.57|8.15|6.55|0
1661226000000|2022-08-23 03:40:00|8.16|6.56|8.17|6.57|8.17|6.57|8.16|6.56|0
1661226300000|2022-08-23 03:45:00|8.18|6.58|8.19|6.59|8.19|6.59|8.17|6.57|0
1661226600000|2022-08-23 03:50:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1661226900000|2022-08-23 03:55:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1661227200000|2022-08-23 04:00:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1661227500000|2022-08-23 04:05:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1661227800000|2022-08-23 04:10:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1661228100000|2022-08-23 04:15:00|8.21|6.61|8.22|6.62|8.22|6.62|8.2|6.6|0
1661228400000|2022-08-23 04:20:00|8.21|6.61|8.21|6.61|8.22|6.62|8.21|6.61|0
1661228700000|2022-08-23 04:25:00|8.2|6.6|8.21|6.61|8.21|6.61|8.2|6.6|0
1661229000000|2022-08-23 04:30:00|8.2|6.6|8.19|6.59|8.21|6.61|8.19|6.59|0
1661229300000|2022-08-23 04:35:00|8.2|6.6|8.21|6.61|8.21|6.61|8.19|6.59|0
1661229600000|2022-08-23 04:40:00|8.22|6.62|8.21|6.61|8.22|6.62|8.21|6.61|0
1661229900000|2022-08-23 04:45:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1661230200000|2022-08-23 04:50:00|8.24|6.64|8.23|6.63|8.24|6.64|8.22|6.62|0
1661230500000|2022-08-23 04:55:00|8.24|6.64|8.26|6.66|8.27|6.67|8.23|6.63|0
1661230800000|2022-08-23 05:00:00|8.25|6.65|8.28|6.68|8.29|6.69|8.25|6.65|0
1661231100000|2022-08-23 05:05:00|8.27|6.67|8.35|6.75|8.36|6.76|8.27|6.67|0
1661231400000|2022-08-23 05:10:00|8.34|6.74|8.35|6.75|8.36|6.76|8.32|6.72|0
1661231700000|2022-08-23 05:15:00|8.36|6.76|8.37|6.77|8.39|6.79|8.35|6.75|0
1661232000000|2022-08-23 05:20:00|8.36|6.76|8.38|6.78|8.39|6.79|8.36|6.76|0
1661232300000|2022-08-23 05:25:00|8.37|6.77|8.39|6.79|8.4|6.8|8.37|6.77|0
1661232600000|2022-08-23 05:30:00|8.38|6.78|8.43|6.83|8.44|6.84|8.38|6.78|0
1661232900000|2022-08-23 05:35:00|8.44|6.84|8.41|6.81|8.44|6.84|8.4|6.8|0
1661233200000|2022-08-23 05:40:00|8.4|6.8|8.36|6.76|8.4|6.8|8.35|6.75|0
1661233500000|2022-08-23 05:45:00|8.37|6.77|8.38|6.78|8.39|6.79|8.36|6.76|0
1661233800000|2022-08-23 05:50:00|8.39|6.79|8.37|6.77|8.39|6.79|8.36|6.76|0
1661234100000|2022-08-23 05:55:00|8.38|6.78|8.38|6.78|8.38|6.78|8.34|6.74|0
1661234400000|2022-08-23 06:00:00|8.37|6.77|8.32|6.72|8.37|6.77|8.31|6.71|0
1661234700000|2022-08-23 06:05:00|8.33|6.73|8.42|6.82|8.42|6.82|8.31|6.71|0
1661235000000|2022-08-23 06:10:00|8.41|6.81|8.55|6.95|8.56|6.96|8.4|6.8|0
1661235300000|2022-08-23 06:15:00|8.54|6.94|8.54|6.94|8.55|6.95|8.52|6.92|0
1661235600000|2022-08-23 06:20:00|8.55|6.95|8.52|6.92|8.6|7|8.21|6.61|0
1661235900000|2022-08-23 06:25:00|8.53|6.93|8.53|6.93|8.54|6.94|8.48|6.88|0
1661236200000|2022-08-23 06:30:00|8.54|6.94|8.55|6.95|8.56|6.96|8.5|6.9|0
1661236500000|2022-08-23 06:35:00|8.54|6.94|8.63|7.03|8.63|7.03|8.54|6.94|0
1661236800000|2022-08-23 06:40:00|8.62|7.02|8.53|6.93|8.62|7.02|8.53|6.93|0
1661237100000|2022-08-23 06:45:00|8.54|6.94|8.54|6.94|8.58|6.98|8.53|6.93|0
1661237400000|2022-08-23 06:50:00|8.53|6.93|8.5|6.9|8.54|6.94|8.5|6.9|0
1661237700000|2022-08-23 06:55:00|8.49|6.89|8.51|6.91|8.51|6.91|8.48|6.88|0
1661238000000|2022-08-23 07:00:00|8.49|6.89|8.4|6.8|8.51|6.91|8.39|6.79|0
1661238300000|2022-08-23 07:05:00|8.3|6.9|8.2|6.8|8.3|6.9|8.2|6.8|0
1661238600000|2022-08-23 07:10:00|8.19|6.79|8.24|6.84|8.25|6.85|8.18|6.78|0
1661238900000|2022-08-23 07:15:00|8.27|6.87|8.19|6.79|8.27|6.87|8.12|6.72|0
1661239200000|2022-08-23 07:20:00|8.18|6.78|8.08|6.68|8.18|6.78|8.07|6.67|0
1661239500000|2022-08-23 07:25:00|8.07|6.67|8.1|6.7|8.46|7.06|8.05|6.65|0
1661239800000|2022-08-23 07:30:00|8.06|6.66|8.15|6.75|8.16|6.76|8.05|6.65|0
1661240100000|2022-08-23 07:35:00|8.16|6.76|8.11|6.71|8.17|6.77|8.1|6.7|0
1661240400000|2022-08-23 07:40:00|8.1|6.7|8|6.6|8.1|6.7|8|6.6|0
1661240700000|2022-08-23 07:45:00|8.01|6.61|7.98|6.58|8.02|6.62|7.95|6.55|0
1661241000000|2022-08-23 07:50:00|7.97|6.57|7.98|6.58|8.02|6.62|7.97|6.57|0
1661241300000|2022-08-23 07:55:00|7.97|6.57|7.98|6.58|7.98|6.58|7.94|6.54|0
1661241600000|2022-08-23 08:00:00|7.97|6.57|7.91|6.51|7.97|6.57|7.9|6.5|0
1661241900000|2022-08-23 08:05:00|7.92|6.52|7.9|6.5|7.94|6.54|7.87|6.47|0
1661242200000|2022-08-23 08:10:00|7.89|6.49|7.72|6.32|8.06|6.66|7.72|6.32|0
1661242500000|2022-08-23 08:15:00|7.71|6.31|7.69|6.29|7.73|6.33|7.69|6.29|0
1661242800000|2022-08-23 08:20:00|7.7|6.3|7.72|6.32|7.75|6.35|7.69|6.29|0
1661243100000|2022-08-23 08:25:00|7.73|6.33|7.77|6.37|7.77|6.37|7.72|6.32|0
1661243400000|2022-08-23 08:30:00|7.78|6.38|7.73|6.33|7.79|6.39|7.73|6.33|0
1661243700000|2022-08-23 08:35:00|7.72|6.32|7.72|6.32|7.75|6.35|7.72|6.32|0
1661244000000|2022-08-23 08:40:00|7.71|6.31|7.74|6.34|7.74|6.34|7.7|6.3|0
1661244300000|2022-08-23 08:45:00|7.73|6.33|7.77|6.37|7.77|6.37|7.72|6.32|0
1661244600000|2022-08-23 08:50:00|7.76|6.36|7.68|6.28|7.77|6.37|7.67|6.27|0
1661244900000|2022-08-23 08:55:00|7.67|6.27|7.72|6.32|7.72|6.32|7.61|6.21|0
1661245200000|2022-08-23 09:00:00|7.73|6.33|7.72|6.32|7.74|6.34|7.71|6.31|0
1661245500000|2022-08-23 09:05:00|7.73|6.33|7.67|6.27|7.73|6.33|7.66|6.26|0
1661245800000|2022-08-23 09:10:00|7.68|6.28|7.71|6.31|7.71|6.31|7.67|6.27|0
1661246100000|2022-08-23 09:15:00|7.7|6.3|7.72|6.32|7.73|6.33|7.69|6.29|0
1661246400000|2022-08-23 09:20:00|7.73|6.33|7.74|6.34|7.74|6.34|7.72|6.32|0
1661246700000|2022-08-23 09:25:00|7.75|6.35|7.75|6.35|7.76|6.36|7.74|6.34|0
1661247000000|2022-08-23 09:30:00|7.76|6.36|7.75|6.35|7.76|6.36|7.74|6.34|0
1661247300000|2022-08-23 09:35:00|7.76|6.36|7.77|6.37|7.78|6.38|7.74|6.34|0
1661247600000|2022-08-23 09:40:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1661247900000|2022-08-23 09:45:00|7.74|6.34|7.67|6.27|7.74|6.34|7.66|6.26|0
1661248200000|2022-08-23 09:50:00|7.66|6.26|7.66|6.26|7.68|6.28|7.65|6.25|0
1661248500000|2022-08-23 09:55:00|7.65|6.25|7.64|6.24|7.66|6.26|7.63|6.23|0
1661248800000|2022-08-23 10:00:00|7.65|6.25|7.67|6.27|7.67|6.27|7.64|6.24|0
1661249100000|2022-08-23 10:05:00|7.66|6.26|7.71|6.31|7.72|6.32|7.66|6.26|0
1661249400000|2022-08-23 10:10:00|7.7|6.3|7.71|6.31|7.73|6.33|7.7|6.3|0
1661249700000|2022-08-23 10:15:00|7.72|6.32|7.76|6.36|7.76|6.36|7.71|6.31|0
1661250000000|2022-08-23 10:20:00|7.77|6.37|7.81|6.41|7.82|6.42|7.7|6.3|0
1661250300000|2022-08-23 10:25:00|7.82|6.42|7.82|6.42|7.83|6.43|7.79|6.39|0
1661250600000|2022-08-23 10:30:00|7.81|6.41|7.81|6.41|7.82|6.42|7.77|6.37|0
1661250900000|2022-08-23 10:35:00|7.82|6.42|7.79|6.39|7.82|6.42|7.79|6.39|0
1661251200000|2022-08-23 10:40:00|7.78|6.38|7.68|6.28|7.78|6.38|7.68|6.28|0
1661251500000|2022-08-23 10:45:00|7.69|6.29|7.72|6.32|7.72|6.32|7.67|6.27|0
1661251800000|2022-08-23 10:50:00|7.73|6.33|7.73|6.33|7.75|6.35|7.72|6.32|0
1661252100000|2022-08-23 10:55:00|7.72|6.32|7.77|6.37|7.77|6.37|7.71|6.31|0
1661252400000|2022-08-23 11:00:00|7.78|6.38|7.79|6.39|7.79|6.39|7.73|6.33|0
1661252700000|2022-08-23 11:05:00|7.8|6.4|7.82|6.42|7.83|6.43|7.8|6.4|0
1661253000000|2022-08-23 11:10:00|7.83|6.43|7.8|6.4|7.84|6.44|7.8|6.4|0
1661253300000|2022-08-23 11:15:00|7.81|6.41|7.79|6.39|7.82|6.42|7.79|6.39|0
1661253600000|2022-08-23 11:20:00|7.78|6.38|7.78|6.38|7.79|6.39|7.77|6.37|0
1661253900000|2022-08-23 11:25:00|7.79|6.39|7.81|6.41|7.83|6.43|7.78|6.38|0
1661254200000|2022-08-23 11:30:00|7.8|6.4|7.81|6.41|7.81|6.41|7.77|6.37|0
1661254500000|2022-08-23 11:35:00|7.82|6.42|7.78|6.38|7.82|6.42|7.77|6.37|0
1661254800000|2022-08-23 11:40:00|7.79|6.39|7.79|6.39|7.79|6.39|7.78|6.38|0
1661255100000|2022-08-23 11:45:00|7.78|6.38|7.75|6.35|7.82|6.42|7.74|6.34|0
1661255400000|2022-08-23 11:50:00|7.76|6.36|7.71|6.31|7.77|6.37|7.69|6.29|0
1661255700000|2022-08-23 11:55:00|7.72|6.32|7.71|6.31|7.74|6.34|7.7|6.3|0
1661256000000|2022-08-23 12:00:00|7.7|6.3|7.7|6.3|7.73|6.33|7.7|6.3|0
1661256300000|2022-08-23 12:05:00|7.71|6.31|7.72|6.32|7.73|6.33|7.69|6.29|0
1661256600000|2022-08-23 12:10:00|7.73|6.33|7.75|6.35|7.76|6.36|7.72|6.32|0
1661256900000|2022-08-23 12:15:00|7.74|6.34|7.76|6.36|7.78|6.38|7.74|6.34|0
1661257200000|2022-08-23 12:20:00|7.75|6.35|7.79|6.39|7.81|6.41|7.75|6.35|0
1661257500000|2022-08-23 12:25:00|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1661257800000|2022-08-23 12:30:00|7.74|6.34|7.78|6.38|7.82|6.42|7.73|6.33|0
1661258100000|2022-08-23 12:35:00|7.79|6.39|7.88|6.48|7.89|6.49|7.79|6.39|0
1661258400000|2022-08-23 12:40:00|7.87|6.47|7.84|6.44|7.88|6.48|7.82|6.42|0
1661258700000|2022-08-23 12:45:00|7.85|6.45|7.87|6.47|7.88|6.48|7.82|6.42|0
1661259000000|2022-08-23 12:50:00|7.88|6.48|7.85|6.45|7.9|6.5|7.85|6.45|0
1661259300000|2022-08-23 12:55:00|7.86|6.46|7.88|6.48|7.89|6.49|7.84|6.44|0
1661259600000|2022-08-23 13:00:00|7.87|6.47|7.96|6.56|7.96|6.56|7.87|6.47|0
1661259900000|2022-08-23 13:05:00|7.95|6.55|7.92|6.52|7.96|6.56|7.9|6.5|0
1661260200000|2022-08-23 13:10:00|7.91|6.51|7.91|6.51|7.95|6.55|7.91|6.51|0
1661260500000|2022-08-23 13:15:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1661260800000|2022-08-23 13:20:00|7.93|6.53|7.86|6.46|7.93|6.53|7.85|6.45|0
1661261100000|2022-08-23 13:25:00|7.85|6.45|7.9|6.5|7.91|6.51|7.84|6.44|0
1661261400000|2022-08-23 13:30:00|7.91|6.51|7.7|6.3|7.91|6.51|7.68|6.28|0
1661261700000|2022-08-23 13:35:00|7.69|6.29|7.77|6.37|7.77|6.37|7.64|6.24|0
1661262000000|2022-08-23 13:40:00|7.76|6.36|7.89|6.49|7.89|6.49|7.71|6.31|0
1661262300000|2022-08-23 13:45:00|7.82|6.42|7.68|6.28|7.87|6.47|7.65|6.25|0
1661262600000|2022-08-23 13:50:00|7.67|6.27|7.75|6.35|7.83|6.43|7.54|6.14|0
1661262900000|2022-08-23 13:55:00|7.76|6.36|7.8|6.4|7.83|6.43|7.71|6.31|0
1661263200000|2022-08-23 14:00:00|7.79|6.39|7.86|6.46|7.88|6.48|7.72|6.32|0
1661263500000|2022-08-23 14:05:00|7.85|6.45|7.62|6.22|7.85|6.45|7.62|6.22|0
1661263800000|2022-08-23 14:10:00|7.63|6.23|7.58|6.18|7.63|6.23|7.54|6.14|0
1661264100000|2022-08-23 14:15:00|7.57|6.17|7.62|6.22|7.66|6.26|7.56|6.16|0
1661264400000|2022-08-23 14:20:00|7.63|6.23|7.64|6.24|7.65|6.25|7.57|6.17|0
1661264700000|2022-08-23 14:25:00|7.65|6.25|7.77|6.37|7.77|6.37|7.64|6.24|0
1661265000000|2022-08-23 14:30:00|7.75|6.35|7.65|6.25|7.78|6.38|7.63|6.23|0
1661265300000|2022-08-23 14:35:00|7.64|6.24|7.81|6.41|7.81|6.41|7.63|6.23|0
1661265600000|2022-08-23 14:40:00|7.82|6.42|7.7|6.3|7.86|6.46|7.7|6.3|0
1661265900000|2022-08-23 14:45:00|7.69|6.29|7.68|6.28|7.75|6.35|7.66|6.26|0
1661266200000|2022-08-23 14:50:00|7.67|6.27|7.69|6.29|7.73|6.33|7.63|6.23|0
1661266500000|2022-08-23 14:55:00|7.71|6.31|7.78|6.38|7.79|6.39|7.7|6.3|0
1661266800000|2022-08-23 15:00:00|7.77|6.37|7.85|6.45|7.92|6.52|7.75|6.35|0
1661267100000|2022-08-23 15:05:00|7.86|6.46|7.82|6.42|7.89|6.49|7.6|6.2|0
1661267400000|2022-08-23 15:10:00|7.83|6.43|7.75|6.35|7.84|6.44|7.74|6.34|0
1661267700000|2022-08-23 15:15:00|7.74|6.34|7.69|6.29|7.75|6.35|7.66|6.26|0
1661268000000|2022-08-23 15:20:00|7.68|6.28|7.7|6.3|7.73|6.33|7.66|6.26|0
1661268300000|2022-08-23 15:25:00|7.68|6.28|7.78|6.38|7.78|6.38|7.68|6.28|0
1661268600000|2022-08-23 15:30:00|7.77|6.37|7.74|6.34|7.78|6.38|7.71|6.31|0
1661268900000|2022-08-23 15:35:00|7.73|6.33|7.68|6.28|7.73|6.33|7.65|6.25|0
1661269200000|2022-08-23 15:40:00|7.67|6.27|7.74|6.34|7.78|6.38|7.66|6.26|0
1661269500000|2022-08-23 15:45:00|7.73|6.33|7.7|6.3|7.74|6.34|7.68|6.28|0
1661269800000|2022-08-23 15:50:00|7.71|6.31|7.72|6.32|7.75|6.35|7.66|6.26|0
1661270100000|2022-08-23 15:55:00|7.73|6.33|7.75|6.35|7.8|6.4|7.73|6.33|0
1661270400000|2022-08-23 16:00:00|7.76|6.36|7.81|6.41|7.84|6.44|7.74|6.34|0
1661270700000|2022-08-23 16:05:00|7.82|6.42|7.75|6.35|7.85|6.45|7.75|6.35|0
1661271000000|2022-08-23 16:10:00|7.74|6.34|7.79|6.39|7.8|6.4|7.74|6.34|0
1661271300000|2022-08-23 16:15:00|7.78|6.38|7.88|6.48|7.89|6.49|7.77|6.37|0
1661271600000|2022-08-23 16:20:00|7.87|6.47|7.93|6.53|7.95|6.55|7.87|6.47|0
1661271900000|2022-08-23 16:25:00|7.92|6.52|7.93|6.53|7.95|6.55|7.84|6.44|0
1661272200000|2022-08-23 16:30:00|7.94|6.54|7.85|6.45|7.94|6.54|7.85|6.45|0
1661272500000|2022-08-23 16:35:00|7.86|6.46|7.75|6.35|7.86|6.46|7.74|6.34|0
1661272800000|2022-08-23 16:40:00|7.76|6.36|7.74|6.34|7.78|6.38|7.72|6.32|0
1661273100000|2022-08-23 16:45:00|7.75|6.35|7.78|6.38|7.78|6.38|7.73|6.33|0
1661273400000|2022-08-23 16:50:00|7.79|6.39|7.74|6.34|7.79|6.39|7.73|6.33|0
1661273700000|2022-08-23 16:55:00|7.75|6.35|7.71|6.31|7.76|6.36|7.7|6.3|0
1661274000000|2022-08-23 17:00:00|7.72|6.32|7.71|6.31|7.73|6.33|7.69|6.29|0
1661274300000|2022-08-23 17:05:00|7.72|6.32|7.77|6.37|7.79|6.39|7.72|6.32|0
1661274600000|2022-08-23 17:10:00|7.76|6.36|7.74|6.34|7.82|6.42|7.74|6.34|0
1661274900000|2022-08-23 17:15:00|7.75|6.35|7.76|6.36|7.77|6.37|7.69|6.29|0
1661275200000|2022-08-23 17:20:00|7.77|6.37|7.8|6.4|7.8|6.4|7.73|6.33|0
1661275500000|2022-08-23 17:25:00|7.81|6.41|7.67|6.27|7.81|6.41|7.65|6.25|0
1661275800000|2022-08-23 17:30:00|7.66|6.26|7.63|6.23|7.67|6.27|7.63|6.23|0
1661276100000|2022-08-23 17:35:00|7.64|6.24|7.73|6.33|7.74|6.34|7.64|6.24|0
1661276400000|2022-08-23 17:40:00|7.72|6.32|7.74|6.34|7.76|6.36|7.69|6.29|0
1661276700000|2022-08-23 17:45:00|7.75|6.35|7.77|6.37|7.79|6.39|7.74|6.34|0
1661277000000|2022-08-23 17:50:00|7.78|6.38|7.84|6.44|7.88|6.48|7.78|6.38|0
1661277300000|2022-08-23 17:55:00|7.83|6.43|7.81|6.41|7.85|6.45|7.79|6.39|0
1661277600000|2022-08-23 18:00:00|7.82|6.42|7.84|6.44|7.86|6.46|7.82|6.42|0
1661277900000|2022-08-23 18:05:00|7.83|6.43|7.79|6.39|7.85|6.45|7.77|6.37|0
1661278200000|2022-08-23 18:10:00|7.8|6.4|7.8|6.4|7.83|6.43|7.78|6.38|0
1661278500000|2022-08-23 18:15:00|7.81|6.41|7.75|6.35|7.81|6.41|7.74|6.34|0
1661278800000|2022-08-23 18:20:00|7.74|6.34|7.68|6.28|7.75|6.35|7.68|6.28|0
1661279100000|2022-08-23 18:25:00|7.69|6.29|7.7|6.3|7.73|6.33|7.69|6.29|0
1661279400000|2022-08-23 18:30:00|7.69|6.29|7.75|6.35|7.76|6.36|7.68|6.28|0
1661279700000|2022-08-23 18:35:00|7.76|6.36|7.72|6.32|7.76|6.36|7.71|6.31|0
1661280000000|2022-08-23 18:40:00|7.73|6.33|7.71|6.31|7.75|6.35|7.67|6.27|0
1661280300000|2022-08-23 18:45:00|7.72|6.32|7.52|6.12|7.77|6.37|7.51|6.11|0
1661280600000|2022-08-23 18:50:00|7.53|6.13|7.55|6.15|7.56|6.16|7.52|6.12|0
1661280900000|2022-08-23 18:55:00|7.54|6.14|7.5|6.1|7.56|6.16|7.49|6.09|0
1661281200000|2022-08-23 19:00:00|7.49|6.09|7.45|6.05|7.51|6.11|7.43|6.03|0
1661281500000|2022-08-23 19:05:00|7.44|6.04|7.43|6.03|7.47|6.07|7.43|6.03|0
1661281800000|2022-08-23 19:10:00|7.42|6.02|7.47|6.07|7.48|6.08|7.41|6.01|0
1661282100000|2022-08-23 19:15:00|7.48|6.08|7.4|6|7.48|6.08|7.39|5.99|0
1661282400000|2022-08-23 19:20:00|7.39|5.99|7.46|6.06|7.46|6.06|7.39|5.99|0
1661282700000|2022-08-23 19:25:00|7.47|6.07|7.46|6.06|7.48|6.08|7.44|6.04|0
1661283000000|2022-08-23 19:30:00|7.45|6.05|7.47|6.07|7.5|6.1|7.44|6.04|0
1661283300000|2022-08-23 19:35:00|7.48|6.08|7.52|6.12|7.53|6.13|7.47|6.07|0
1661283600000|2022-08-23 19:40:00|7.51|6.11|7.47|6.07|7.52|6.12|7.43|6.03|0
1661283900000|2022-08-23 19:45:00|7.48|6.08|7.52|6.12|7.56|6.16|7.48|6.08|0
1661284200000|2022-08-23 19:50:00|7.55|6.15|7.54|6.14|7.61|6.21|7.52|6.12|0
1661284500000|2022-08-23 19:55:00|7.55|6.15|7.6|6.2|7.6|6.2|7.5|6.1|0
1661284800000|2022-08-23 20:00:00|7.56|6.16|7.62|6.22|7.63|6.23|7.54|6.14|0
1661285100000|2022-08-23 20:05:00|7.61|6.21|7.62|6.22|7.63|6.23|7.6|6.2|0
1661285400000|2022-08-23 20:10:00|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1661285700000|2022-08-23 20:15:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1661286000000|2022-08-23 20:20:00|7.69|6.09|7.69|6.09|7.69|6.09|7.69|6.09|0
1661286300000|2022-08-23 20:25:00|7.7|6.1|7.69|6.09|7.71|6.11|7.69|6.09|0
1661286600000|2022-08-23 20:30:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1661286900000|2022-08-23 20:35:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1661287200000|2022-08-23 20:40:00|7.7|6.1|7.72|6.12|7.72|6.12|7.7|6.1|0
1661287500000|2022-08-23 20:45:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1661287800000|2022-08-23 20:50:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1661288100000|2022-08-23 20:55:00|7.7|6.1|7.72|6.12|7.72|6.12|7.7|6.1|0
1661288400000|2022-08-23 21:00:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1661288700000|2022-08-23 21:05:00|7.72|6.12|7.72|6.12|7.72|6.12|7.72|6.12|0
1661289000000|2022-08-23 21:10:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1661289300000|2022-08-23 21:15:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1661290500000|2022-08-23 21:35:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1661291400000|2022-08-23 21:50:00|7.72|6.12|7.72|6.12|7.72|6.12|7.72|6.12|0
1661291700000|2022-08-23 21:55:00|7.71|6.11|7.71|6.11|7.71|6.11|7.71|6.11|0
1661292000000|2022-08-23 22:00:00|7.73|6.13|7.68|6.08|7.73|6.13|7.67|6.07|0
1661292300000|2022-08-23 22:05:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1661292600000|2022-08-23 22:10:00|7.65|6.05|7.67|6.07|7.67|6.07|7.65|6.05|0
1661292900000|2022-08-23 22:15:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1661293200000|2022-08-23 22:20:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1661293500000|2022-08-23 22:25:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1661293800000|2022-08-23 22:30:00|7.65|6.05|7.68|6.08|7.68|6.08|7.65|6.05|0
1661294100000|2022-08-23 22:35:00|7.67|6.07|7.67|6.07|7.68|6.08|7.67|6.07|0
1661294400000|2022-08-23 22:40:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1661294700000|2022-08-23 22:45:00|7.66|6.06|7.65|6.05|7.66|6.06|7.64|6.04|0
1661295000000|2022-08-23 22:50:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1661295300000|2022-08-23 22:55:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1661295600000|2022-08-23 23:00:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1661295900000|2022-08-23 23:05:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1661296200000|2022-08-23 23:10:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1661296500000|2022-08-23 23:15:00|7.62|6.02|7.62|6.02|7.62|6.02|7.62|6.02|0
1661296800000|2022-08-23 23:20:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1661297100000|2022-08-23 23:25:00|7.63|6.03|7.64|6.04|7.64|6.04|7.62|6.02|0
1661297400000|2022-08-23 23:30:00|7.65|6.05|7.66|6.06|7.68|6.08|7.64|6.04|0
1661297700000|2022-08-23 23:35:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1661298000000|2022-08-23 23:40:00|7.65|6.05|7.66|6.06|7.68|6.08|7.65|6.05|0
1661298300000|2022-08-23 23:45:00|7.67|6.07|7.66|6.06|7.68|6.08|7.66|6.06|0
1661298600000|2022-08-23 23:50:00|7.67|6.07|7.69|6.09|7.7|6.1|7.67|6.07|0
1661298900000|2022-08-23 23:55:00|7.7|6.1|7.68|6.08|7.7|6.1|7.68|6.08|0
1661299200000|2022-08-24 00:00:00|7.67|6.07|7.66|6.06|7.7|6.1|7.64|6.04|0
1661299500000|2022-08-24 00:05:00|7.67|6.07|7.66|6.06|7.68|6.08|7.65|6.05|0
1661299800000|2022-08-24 00:10:00|7.67|6.07|7.66|6.06|7.7|6.1|7.66|6.06|0
1661300100000|2022-08-24 00:15:00|7.67|6.07|7.67|6.07|7.69|6.09|7.65|6.05|0
1661300400000|2022-08-24 00:20:00|7.66|6.06|7.69|6.09|7.69|6.09|7.66|6.06|0
1661300700000|2022-08-24 00:25:00|7.68|6.08|7.68|6.08|7.69|6.09|7.68|6.08|0
1661301000000|2022-08-24 00:30:00|7.67|6.07|7.69|6.09|7.69|6.09|7.66|6.06|0
1661301300000|2022-08-24 00:35:00|7.7|6.1|7.72|6.12|7.72|6.12|7.7|6.1|0
1661301600000|2022-08-24 00:40:00|7.71|6.11|7.73|6.13|7.73|6.13|7.71|6.11|0
1661301900000|2022-08-24 00:45:00|7.72|6.12|7.7|6.1|7.73|6.13|7.69|6.09|0
1661302200000|2022-08-24 00:50:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1661302500000|2022-08-24 00:55:00|7.7|6.1|7.71|6.11|7.71|6.11|7.68|6.08|0
1661302800000|2022-08-24 01:00:00|7.7|6.1|7.72|6.12|7.72|6.12|7.7|6.1|0
1661303100000|2022-08-24 01:05:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1661303400000|2022-08-24 01:10:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1661303700000|2022-08-24 01:15:00|7.71|6.11|7.71|6.11|7.71|6.11|7.69|6.09|0
1661304000000|2022-08-24 01:20:00|7.72|6.12|7.71|6.11|7.72|6.12|7.7|6.1|0
1661304300000|2022-08-24 01:25:00|7.7|6.1|7.73|6.13|7.73|6.13|7.7|6.1|0
1661304600000|2022-08-24 01:30:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1661304900000|2022-08-24 01:35:00|7.73|6.13|7.71|6.11|7.73|6.13|7.71|6.11|0
1661305200000|2022-08-24 01:40:00|7.72|6.12|7.77|6.17|7.79|6.19|7.72|6.12|0
1661305500000|2022-08-24 01:45:00|7.78|6.18|7.82|6.22|7.83|6.23|7.77|6.17|0
1661305800000|2022-08-24 01:50:00|7.83|6.23|7.83|6.23|7.88|6.28|7.82|6.22|0
1661306100000|2022-08-24 01:55:00|7.84|6.24|7.83|6.23|7.87|6.27|7.82|6.22|0
1661306400000|2022-08-24 02:00:00|7.82|6.22|7.8|6.2|7.83|6.23|7.8|6.2|0
1661306700000|2022-08-24 02:05:00|7.81|6.21|7.83|6.23|7.83|6.23|7.8|6.2|0
1661307000000|2022-08-24 02:10:00|7.82|6.22|7.83|6.23|7.86|6.26|7.82|6.22|0
1661307300000|2022-08-24 02:15:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1661307600000|2022-08-24 02:20:00|7.82|6.22|7.81|6.21|7.83|6.23|7.8|6.2|0
1661307900000|2022-08-24 02:25:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1661308200000|2022-08-24 02:30:00|7.82|6.22|7.83|6.23|7.85|6.25|7.82|6.22|0
1661308500000|2022-08-24 02:35:00|7.84|6.24|7.86|6.26|7.87|6.27|7.83|6.23|0
1661308800000|2022-08-24 02:40:00|7.85|6.25|7.9|6.3|7.9|6.3|7.85|6.25|0
1661309100000|2022-08-24 02:45:00|7.89|6.29|7.89|6.29|7.91|6.31|7.87|6.27|0
1661309400000|2022-08-24 02:50:00|7.88|6.28|7.89|6.29|7.9|6.3|7.88|6.28|0
1661309700000|2022-08-24 02:55:00|7.88|6.28|7.87|6.27|7.9|6.3|7.87|6.27|0
1661310000000|2022-08-24 03:00:00|7.88|6.28|7.88|6.28|7.89|6.29|7.87|6.27|0
1661310300000|2022-08-24 03:05:00|7.87|6.27|7.87|6.27|7.88|6.28|7.85|6.25|0
1661310600000|2022-08-24 03:10:00|7.86|6.26|7.86|6.26|7.87|6.27|7.85|6.25|0
1661310900000|2022-08-24 03:15:00|7.87|6.27|7.86|6.26|7.87|6.27|7.85|6.25|0
1661311200000|2022-08-24 03:20:00|7.85|6.25|7.87|6.27|7.88|6.28|7.85|6.25|0
1661311500000|2022-08-24 03:25:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1661311800000|2022-08-24 03:30:00|7.88|6.28|7.86|6.26|7.88|6.28|7.85|6.25|0
1661312100000|2022-08-24 03:35:00|7.85|6.25|7.86|6.26|7.86|6.26|7.85|6.25|0
1661312400000|2022-08-24 03:40:00|7.85|6.25|7.86|6.26|7.86|6.26|7.85|6.25|0
1661312700000|2022-08-24 03:45:00|7.85|6.25|7.86|6.26|7.87|6.27|7.85|6.25|0
1661313000000|2022-08-24 03:50:00|7.87|6.27|7.85|6.25|7.87|6.27|7.84|6.24|0
1661313300000|2022-08-24 03:55:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1661313600000|2022-08-24 04:00:00|7.87|6.27|7.87|6.27|7.88|6.28|7.87|6.27|0
1661313900000|2022-08-24 04:05:00|7.88|6.28|7.88|6.28|7.88|6.28|7.86|6.26|0
1661314200000|2022-08-24 04:10:00|7.89|6.29|7.89|6.29|7.9|6.3|7.89|6.29|0
1661314500000|2022-08-24 04:15:00|7.88|6.28|7.86|6.26|7.88|6.28|7.86|6.26|0
1661314800000|2022-08-24 04:20:00|7.85|6.25|7.85|6.25|7.85|6.25|7.84|6.24|0
1661315100000|2022-08-24 04:25:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1661315400000|2022-08-24 04:30:00|7.85|6.25|7.84|6.24|7.85|6.25|7.84|6.24|0
1661315700000|2022-08-24 04:35:00|7.85|6.25|8.03|6.43|8.05|6.45|7.84|6.24|0
1661316000000|2022-08-24 04:40:00|8.04|6.44|8|6.4|8.04|6.44|8|6.4|0
1661316300000|2022-08-24 04:45:00|7.99|6.39|7.98|6.38|8.01|6.41|7.98|6.38|0
1661316600000|2022-08-24 04:50:00|7.97|6.37|7.91|6.31|7.98|6.38|7.91|6.31|0
1661316900000|2022-08-24 04:55:00|7.9|6.3|7.9|6.3|7.92|6.32|7.88|6.28|0
1661317200000|2022-08-24 05:00:00|7.91|6.31|7.91|6.31|7.91|6.31|7.89|6.29|0
1661317500000|2022-08-24 05:05:00|7.9|6.3|7.92|6.32|7.92|6.32|7.9|6.3|0
1661317800000|2022-08-24 05:10:00|7.93|6.33|7.92|6.32|7.93|6.33|7.91|6.31|0
1661318100000|2022-08-24 05:15:00|7.91|6.31|7.94|6.34|7.94|6.34|7.91|6.31|0
1661318400000|2022-08-24 05:20:00|7.93|6.33|7.93|6.33|7.93|6.33|7.91|6.31|0
1661318700000|2022-08-24 05:25:00|7.92|6.32|7.9|6.3|7.94|6.34|7.9|6.3|0
1661319000000|2022-08-24 05:30:00|7.91|6.31|7.89|6.29|7.92|6.32|7.87|6.27|0
1661319300000|2022-08-24 05:35:00|7.88|6.28|7.88|6.28|7.9|6.3|7.87|6.27|0
1661319600000|2022-08-24 05:40:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1661319900000|2022-08-24 05:45:00|7.89|6.29|7.88|6.28|7.89|6.29|7.86|6.26|0
1661320200000|2022-08-24 05:50:00|7.89|6.29|7.91|6.31|7.91|6.31|7.88|6.28|0
1661320500000|2022-08-24 05:55:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1661320800000|2022-08-24 06:00:00|7.9|6.3|7.85|6.25|7.9|6.3|7.85|6.25|0
1661321100000|2022-08-24 06:05:00|7.84|6.24|7.81|6.21|7.85|6.25|7.81|6.21|0
1661321400000|2022-08-24 06:10:00|7.82|6.22|7.86|6.26|7.86|6.26|7.82|6.22|0
1661321700000|2022-08-24 06:15:00|7.85|6.25|7.89|6.29|7.89|6.29|7.85|6.25|0
1661322000000|2022-08-24 06:20:00|7.88|6.28|7.92|6.32|7.94|6.34|7.88|6.28|0
1661322300000|2022-08-24 06:25:00|7.93|6.33|7.93|6.33|7.93|6.33|7.91|6.31|0
1661322600000|2022-08-24 06:30:00|7.94|6.34|7.94|6.34|7.96|6.36|7.92|6.32|0
1661322900000|2022-08-24 06:35:00|7.93|6.33|7.89|6.29|7.94|6.34|7.89|6.29|0
1661323200000|2022-08-24 06:40:00|7.9|6.3|7.91|6.31|7.92|6.32|7.89|6.29|0
1661323500000|2022-08-24 06:45:00|7.9|6.3|7.92|6.32|7.92|6.32|7.89|6.29|0
1661323800000|2022-08-24 06:50:00|7.93|6.33|7.89|6.29|7.94|6.34|7.89|6.29|0
1661324100000|2022-08-24 06:55:00|7.88|6.28|7.89|6.29|7.89|6.29|7.86|6.26|0
1661324400000|2022-08-24 07:00:00|7.9|6.3|7.84|6.24|7.93|6.33|7.82|6.22|0
1661324700000|2022-08-24 07:05:00|7.73|6.33|7.75|6.35|7.76|6.36|7.71|6.31|0
1661325000000|2022-08-24 07:10:00|7.76|6.36|7.73|6.33|7.77|6.37|7.66|6.26|0
1661325300000|2022-08-24 07:15:00|7.74|6.34|7.8|6.4|7.8|6.4|7.73|6.33|0
1661325600000|2022-08-24 07:20:00|7.81|6.41|7.86|6.46|7.88|6.48|7.81|6.41|0
1661325900000|2022-08-24 07:25:00|7.87|6.47|7.9|6.5|7.92|6.52|7.87|6.47|0
1661326200000|2022-08-24 07:30:00|7.91|6.51|8|6.6|8.02|6.62|7.91|6.51|0
1661326500000|2022-08-24 07:35:00|8.01|6.61|7.89|6.49|8.01|6.61|7.89|6.49|0
1661326800000|2022-08-24 07:40:00|7.88|6.48|7.88|6.48|7.9|6.5|7.85|6.45|0
1661327100000|2022-08-24 07:45:00|7.89|6.49|7.84|6.44|7.9|6.5|7.82|6.42|0
1661327400000|2022-08-24 07:50:00|7.85|6.45|7.85|6.45|7.89|6.49|7.84|6.44|0
1661327700000|2022-08-24 07:55:00|7.86|6.46|7.88|6.48|7.91|6.51|7.85|6.45|0
1661328000000|2022-08-24 08:00:00|7.87|6.47|7.82|6.42|7.89|6.49|7.8|6.4|0
1661328300000|2022-08-24 08:05:00|7.83|6.43|7.79|6.39|7.83|6.43|7.78|6.38|0
1661328600000|2022-08-24 08:10:00|7.78|6.38|7.74|6.34|7.8|6.4|7.74|6.34|0
1661328900000|2022-08-24 08:15:00|7.73|6.33|7.73|6.33|7.78|6.38|7.73|6.33|0
1661329200000|2022-08-24 08:20:00|7.74|6.34|7.71|6.31|7.75|6.35|7.71|6.31|0
1661329500000|2022-08-24 08:25:00|7.72|6.32|7.72|6.32|7.73|6.33|7.7|6.3|0
1661329800000|2022-08-24 08:30:00|7.71|6.31|7.63|6.23|7.72|6.32|7.59|6.19|0
1661330100000|2022-08-24 08:35:00|7.62|6.22|7.65|6.25|7.65|6.25|7.6|6.2|0
1661330400000|2022-08-24 08:40:00|7.64|6.24|7.68|6.28|7.69|6.29|7.64|6.24|0
1661330700000|2022-08-24 08:45:00|7.69|6.29|7.62|6.22|7.69|6.29|7.62|6.22|0
1661331000000|2022-08-24 08:50:00|7.63|6.23|7.64|6.24|7.67|6.27|7.63|6.23|0
1661331300000|2022-08-24 08:55:00|7.65|6.25|7.62|6.22|7.66|6.26|7.62|6.22|0
1661331600000|2022-08-24 09:00:00|7.63|6.23|7.61|6.21|7.63|6.23|7.59|6.19|0
1661331900000|2022-08-24 09:05:00|7.62|6.22|7.6|6.2|7.65|6.25|7.6|6.2|0
1661332200000|2022-08-24 09:10:00|7.61|6.21|7.63|6.23|7.63|6.23|7.59|6.19|0
1661332500000|2022-08-24 09:15:00|7.64|6.24|7.65|6.25|7.66|6.26|7.63|6.23|0
1661332800000|2022-08-24 09:20:00|7.66|6.26|7.65|6.25|7.66|6.26|7.64|6.24|0
1661333100000|2022-08-24 09:25:00|7.66|6.26|7.67|6.27|7.67|6.27|7.65|6.25|0
1661333400000|2022-08-24 09:30:00|7.68|6.28|7.71|6.31|7.73|6.33|7.68|6.28|0
1661333700000|2022-08-24 09:35:00|7.72|6.32|7.72|6.32|7.73|6.33|7.7|6.3|0
1661334000000|2022-08-24 09:40:00|7.71|6.31|7.69|6.29|7.71|6.31|7.67|6.27|0
1661334300000|2022-08-24 09:45:00|7.68|6.28|7.71|6.31|7.72|6.32|7.68|6.28|0
1661334600000|2022-08-24 09:50:00|7.7|6.3|7.7|6.3|7.73|6.33|7.69|6.29|0
1661334900000|2022-08-24 09:55:00|7.71|6.31|7.72|6.32|7.73|6.33|7.69|6.29|0
1661335200000|2022-08-24 10:00:00|7.71|6.31|7.71|6.31|7.73|6.33|7.7|6.3|0
1661335500000|2022-08-24 10:05:00|7.7|6.3|7.68|6.28|7.72|6.32|7.67|6.27|0
1661335800000|2022-08-24 10:10:00|7.67|6.27|7.67|6.27|7.69|6.29|7.67|6.27|0
1661336100000|2022-08-24 10:15:00|7.68|6.28|7.68|6.28|7.7|6.3|7.67|6.27|0
1661336400000|2022-08-24 10:20:00|7.69|6.29|7.67|6.27|7.7|6.3|7.65|6.25|0
1661336700000|2022-08-24 10:25:00|7.68|6.28|7.67|6.27|7.71|6.31|7.67|6.27|0
1661337000000|2022-08-24 10:30:00|7.66|6.26|7.67|6.27|7.7|6.3|7.66|6.26|0
1661337300000|2022-08-24 10:35:00|7.66|6.26|7.67|6.27|7.67|6.27|7.64|6.24|0
1661337600000|2022-08-24 10:40:00|7.68|6.28|7.67|6.27|7.73|6.33|7.67|6.27|0
1661337900000|2022-08-24 10:45:00|7.68|6.28|7.71|6.31|7.71|6.31|7.67|6.27|0
1661338200000|2022-08-24 10:50:00|7.7|6.3|7.73|6.33|7.73|6.33|7.7|6.3|0
1661338500000|2022-08-24 10:55:00|7.74|6.34|7.73|6.33|7.75|6.35|7.72|6.32|0
1661338800000|2022-08-24 11:00:00|7.72|6.32|7.69|6.29|7.73|6.33|7.69|6.29|0
1661339100000|2022-08-24 11:05:00|7.7|6.3|7.67|6.27|7.71|6.31|7.67|6.27|0
1661339400000|2022-08-24 11:10:00|7.66|6.26|7.64|6.24|7.67|6.27|7.63|6.23|0
1661339700000|2022-08-24 11:15:00|7.63|6.23|7.64|6.24|7.66|6.26|7.63|6.23|0
1661340000000|2022-08-24 11:20:00|7.65|6.25|7.64|6.24|7.66|6.26|7.62|6.22|0
1661340300000|2022-08-24 11:25:00|7.65|6.25|7.61|6.21|7.67|6.27|7.61|6.21|0
1661340600000|2022-08-24 11:30:00|7.6|6.2|7.62|6.22|7.63|6.23|7.59|6.19|0
1661340900000|2022-08-24 11:35:00|7.63|6.23|7.61|6.21|7.64|6.24|7.59|6.19|0
1661341200000|2022-08-24 11:40:00|7.6|6.2|7.58|6.18|7.62|6.22|7.58|6.18|0
1661341500000|2022-08-24 11:45:00|7.57|6.17|7.53|6.13|7.59|6.19|7.52|6.12|0
1661341800000|2022-08-24 11:50:00|7.52|6.12|7.5|6.1|7.54|6.14|7.5|6.1|0
1661342100000|2022-08-24 11:55:00|7.51|6.11|7.33|5.93|7.53|6.13|7.24|5.84|0
1661342400000|2022-08-24 12:00:00|7.32|5.92|7.28|5.88|7.33|5.93|7.27|5.87|0
1661342700000|2022-08-24 12:05:00|7.29|5.89|7.31|5.91|7.31|5.91|7.27|5.87|0
1661343000000|2022-08-24 12:10:00|7.32|5.92|7.3|5.9|7.33|5.93|7.3|5.9|0
1661343300000|2022-08-24 12:15:00|7.29|5.89|7.32|5.92|7.32|5.92|7.27|5.87|0
1661343600000|2022-08-24 12:20:00|7.33|5.93|7.34|5.94|7.36|5.96|7.32|5.92|0
1661343900000|2022-08-24 12:25:00|7.33|5.93|7.34|5.94|7.35|5.95|7.31|5.91|0
1661344200000|2022-08-24 12:30:00|7.35|5.95|7.35|5.95|7.37|5.97|7.32|5.92|0
1661344500000|2022-08-24 12:35:00|7.36|5.96|7.4|6|7.41|6.01|7.35|5.95|0
1661344800000|2022-08-24 12:40:00|7.41|6.01|7.42|6.02|7.46|6.06|7.4|6|0
1661345100000|2022-08-24 12:45:00|7.43|6.03|7.43|6.03|7.48|6.08|7.43|6.03|0
1661345400000|2022-08-24 12:50:00|7.44|6.04|7.4|6|7.45|6.05|7.39|5.99|0
1661345700000|2022-08-24 12:55:00|7.41|6.01|7.4|6|7.41|6.01|7.38|5.98|0
1661346000000|2022-08-24 13:00:00|7.39|5.99|7.44|6.04|7.44|6.04|7.39|5.99|0
1661346300000|2022-08-24 13:05:00|7.43|6.03|7.41|6.01|7.44|6.04|7.3|5.9|0
1661346600000|2022-08-24 13:10:00|7.4|6|7.44|6.04|7.46|6.06|7.4|6|0
1661346900000|2022-08-24 13:15:00|7.45|6.05|7.46|6.06|7.47|6.07|7.44|6.04|0
1661347200000|2022-08-24 13:20:00|7.45|6.05|7.46|6.06|7.47|6.07|7.44|6.04|0
1661347500000|2022-08-24 13:25:00|7.47|6.07|7.48|6.08|7.5|6.1|7.45|6.05|0
1661347800000|2022-08-24 13:30:00|7.47|6.07|7.58|6.18|7.58|6.18|7.46|6.06|0
1661348100000|2022-08-24 13:35:00|7.59|6.19|7.46|6.06|7.59|6.19|7.45|6.05|0
1661348400000|2022-08-24 13:40:00|7.44|6.04|7.41|6.01|7.5|6.1|7.39|5.99|0
1661348700000|2022-08-24 13:45:00|7.4|6|7.46|6.06|7.47|6.07|7.39|5.99|0
1661349000000|2022-08-24 13:50:00|7.36|5.96|7.37|5.97|7.38|5.98|7.31|5.91|0
1661349300000|2022-08-24 13:55:00|7.38|5.98|7.36|5.96|7.4|6|7.33|5.93|0
1661349600000|2022-08-24 14:00:00|7.35|5.95|7.4|6|7.41|6.01|7.27|5.87|0
1661349900000|2022-08-24 14:05:00|7.42|6.02|7.33|5.93|7.42|6.02|7.29|5.89|0
1661350200000|2022-08-24 14:10:00|7.34|5.94|7.29|5.89|7.34|5.94|7.27|5.87|0
1661350500000|2022-08-24 14:15:00|7.28|5.88|7.18|5.78|7.32|5.92|7.18|5.78|0
1661350800000|2022-08-24 14:20:00|7.17|5.77|7.19|5.79|7.22|5.82|7.16|5.76|0
1661351100000|2022-08-24 14:25:00|7.18|5.78|7.22|5.82|7.33|5.93|7.12|5.72|0
1661351400000|2022-08-24 14:30:00|7.21|5.81|7.22|5.82|7.28|5.88|7.18|5.78|0
1661351700000|2022-08-24 14:35:00|7.21|5.81|7.27|5.87|7.29|5.89|7.18|5.78|0
1661352000000|2022-08-24 14:40:00|7.28|5.88|7.3|5.9|7.34|5.94|7.27|5.87|0
1661352300000|2022-08-24 14:45:00|7.32|5.92|7.26|5.86|7.33|5.93|7.26|5.86|0
1661352600000|2022-08-24 14:50:00|7.27|5.87|7.25|5.85|7.29|5.89|7.21|5.81|0
1661352900000|2022-08-24 14:55:00|7.24|5.84|7.24|5.84|7.27|5.87|7.19|5.79|0
1661353200000|2022-08-24 15:00:00|7.23|5.83|7.22|5.82|7.25|5.85|7.19|5.79|0
1661353500000|2022-08-24 15:05:00|7.21|5.81|7.21|5.81|7.25|5.85|7.18|5.78|0
1661353800000|2022-08-24 15:10:00|7.2|5.8|7.08|5.68|7.23|5.83|7.08|5.68|0
1661354100000|2022-08-24 15:15:00|7.06|5.66|7.11|5.71|7.17|5.77|7.05|5.65|0
1661354400000|2022-08-24 15:20:00|7.1|5.7|7.09|5.69|7.12|5.72|7.07|5.67|0
1661354700000|2022-08-24 15:25:00|7.08|5.68|7.07|5.67|7.09|5.69|7.05|5.65|0
1661355000000|2022-08-24 15:30:00|7.06|5.66|7.05|5.65|7.14|5.74|7|5.6|0
1661355300000|2022-08-24 15:35:00|7.06|5.66|7.04|5.64|7.07|5.67|7.04|5.64|0
1661355600000|2022-08-24 15:40:00|7.05|5.65|7.02|5.62|7.06|5.66|7.02|5.62|0
1661355900000|2022-08-24 15:45:00|7.01|5.61|7|5.6|7.01|5.61|6.98|5.58|0
1661356200000|2022-08-24 15:50:00|6.99|5.59|6.95|5.55|7|5.6|6.94|5.54|0
1661356500000|2022-08-24 15:55:00|6.94|5.54|7|5.6|7|5.6|6.93|5.53|0
1661356800000|2022-08-24 16:00:00|6.99|5.59|6.97|5.57|7.01|5.61|6.96|5.56|0
1661357100000|2022-08-24 16:05:00|6.96|5.56|6.97|5.57|6.99|5.59|6.95|5.55|0
1661357400000|2022-08-24 16:10:00|6.98|5.58|6.97|5.57|7.07|5.67|6.95|5.55|0
1661357700000|2022-08-24 16:15:00|6.98|5.58|6.98|5.58|6.98|5.58|6.94|5.54|0
1661358000000|2022-08-24 16:20:00|6.99|5.59|7.02|5.62|7.02|5.62|6.98|5.58|0
1661358300000|2022-08-24 16:25:00|7.01|5.61|7.03|5.63|7.04|5.64|7|5.6|0
1661358600000|2022-08-24 16:30:00|7.04|5.64|7.05|5.65|7.07|5.67|7.03|5.63|0
1661358900000|2022-08-24 16:35:00|7.06|5.66|7.13|5.73|7.15|5.75|7.06|5.66|0
1661359200000|2022-08-24 16:40:00|7.14|5.74|7.25|5.85|7.27|5.87|7.11|5.71|0
1661359500000|2022-08-24 16:45:00|7.24|5.84|7.23|5.83|7.26|5.86|7.2|5.8|0
1661359800000|2022-08-24 16:50:00|7.24|5.84|7.26|5.86|7.28|5.88|7.23|5.83|0
1661360100000|2022-08-24 16:55:00|7.25|5.85|7.15|5.75|7.27|5.87|6.93|5.53|0
1661360400000|2022-08-24 17:00:00|7.14|5.74|7.17|5.77|7.18|5.78|7.13|5.73|0
1661360700000|2022-08-24 17:05:00|7.16|5.76|7.08|5.68|7.17|5.77|7.08|5.68|0
1661361000000|2022-08-24 17:10:00|7.07|5.67|7.11|5.71|7.12|5.72|7.07|5.67|0
1661361300000|2022-08-24 17:15:00|7.1|5.7|7.13|5.73|7.13|5.73|7.08|5.68|0
1661361600000|2022-08-24 17:20:00|7.14|5.74|7.17|5.77|7.17|5.77|7.12|5.72|0
1661361900000|2022-08-24 17:25:00|7.18|5.78|7.22|5.82|7.23|5.83|7.16|5.76|0
1661362200000|2022-08-24 17:30:00|7.21|5.81|7.21|5.81|7.23|5.83|7.18|5.78|0
1661362500000|2022-08-24 17:35:00|7.22|5.82|7.18|5.78|7.22|5.82|7.18|5.78|0
1661362800000|2022-08-24 17:40:00|7.19|5.79|7.18|5.78|7.22|5.82|7.17|5.77|0
1661363100000|2022-08-24 17:45:00|7.17|5.77|7.16|5.76|7.19|5.79|7.15|5.75|0
1661363400000|2022-08-24 17:50:00|7.17|5.77|7.17|5.77|7.17|5.77|7.13|5.73|0
1661363700000|2022-08-24 17:55:00|7.18|5.78|7.14|5.74|7.18|5.78|7.14|5.74|0
1661364000000|2022-08-24 18:00:00|7.13|5.73|7.12|5.72|7.16|5.76|7.1|5.7|0
1661364300000|2022-08-24 18:05:00|7.14|5.74|7.1|5.7|7.16|5.76|7.08|5.68|0
1661364600000|2022-08-24 18:10:00|7.09|5.69|7.11|5.71|7.12|5.72|7.08|5.68|0
1661364900000|2022-08-24 18:15:00|7.12|5.72|7.11|5.71|7.13|5.73|7.1|5.7|0
1661365200000|2022-08-24 18:20:00|7.1|5.7|7.08|5.68|7.14|5.74|7.08|5.68|0
1661365500000|2022-08-24 18:25:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1661365800000|2022-08-24 18:30:00|7.09|5.69|7.16|5.76|7.17|5.77|7.09|5.69|0
1661366100000|2022-08-24 18:35:00|7.17|5.77|7.13|5.73|7.18|5.78|7.13|5.73|0
1661366400000|2022-08-24 18:40:00|7.12|5.72|7.14|5.74|7.15|5.75|7.11|5.71|0
1661366700000|2022-08-24 18:45:00|7.15|5.75|7.15|5.75|7.19|5.79|7.15|5.75|0
1661367000000|2022-08-24 18:50:00|7.16|5.76|7.02|5.62|7.16|5.76|7.01|5.61|0
1661367300000|2022-08-24 18:55:00|7.01|5.61|6.94|5.54|7.03|5.63|6.93|5.53|0
1661367600000|2022-08-24 19:00:00|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1661367900000|2022-08-24 19:05:00|6.92|5.52|6.88|5.48|6.92|5.52|6.86|5.46|0
1661368200000|2022-08-24 19:10:00|6.87|5.47|6.83|5.43|6.89|5.49|6.83|5.43|0
1661368500000|2022-08-24 19:15:00|6.84|5.44|6.82|5.42|6.86|5.46|6.81|5.41|0
1661368800000|2022-08-24 19:20:00|6.83|5.43|6.95|5.55|7|5.6|6.83|5.43|0
1661369100000|2022-08-24 19:25:00|6.96|5.56|6.98|5.58|7|5.6|6.95|5.55|0
1661369400000|2022-08-24 19:30:00|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1661369700000|2022-08-24 19:35:00|6.95|5.55|6.97|5.57|6.97|5.57|6.89|5.49|0
1661370000000|2022-08-24 19:40:00|6.96|5.56|7.01|5.61|7.04|5.64|6.96|5.56|0
1661370300000|2022-08-24 19:45:00|7.02|5.62|6.96|5.56|7.06|5.66|6.94|5.54|0
1661370600000|2022-08-24 19:50:00|6.95|5.55|6.98|5.58|7|5.6|6.95|5.55|0
1661370900000|2022-08-24 19:55:00|6.99|5.59|6.98|5.58|7.02|5.62|6.93|5.53|0
1661371200000|2022-08-24 20:00:00|6.96|5.56|6.92|5.52|6.99|5.59|6.92|5.52|0
1661371500000|2022-08-24 20:05:00|6.93|5.53|6.93|5.53|6.95|5.55|6.93|5.53|0
1661371800000|2022-08-24 20:10:00|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1661372100000|2022-08-24 20:15:00|7.01|5.41|7|5.4|7.01|5.41|7|5.4|0
1661372400000|2022-08-24 20:20:00|7.02|5.42|7.01|5.41|7.06|5.46|6.98|5.38|0
1661372700000|2022-08-24 20:25:00|7|5.4|7|5.4|7.01|5.41|7|5.4|0
1661373000000|2022-08-24 20:30:00|6.99|5.39|7|5.4|7|5.4|6.99|5.39|0
1661373300000|2022-08-24 20:35:00|7.01|5.41|7.01|5.41|7.02|5.42|7|5.4|0
1661373600000|2022-08-24 20:40:00|7|5.4|6.98|5.38|7|5.4|6.97|5.37|0
1661373900000|2022-08-24 20:45:00|6.97|5.37|6.97|5.37|6.97|5.37|6.97|5.37|0
1661374200000|2022-08-24 20:50:00|6.98|5.38|6.96|5.36|6.98|5.38|6.96|5.36|0
1661374800000|2022-08-24 21:00:00|6.97|5.37|6.98|5.38|6.98|5.38|6.97|5.37|0
1661375100000|2022-08-24 21:05:00|6.97|5.37|6.98|5.38|6.98|5.38|6.97|5.37|0
1661376300000|2022-08-24 21:25:00|6.97|5.37|6.97|5.37|6.97|5.37|6.97|5.37|0
1661376600000|2022-08-24 21:30:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1661376900000|2022-08-24 21:35:00|6.98|5.38|6.98|5.38|6.98|5.38|6.98|5.38|0
1661377200000|2022-08-24 21:40:00|6.97|5.37|6.97|5.37|6.97|5.37|6.97|5.37|0
1661377500000|2022-08-24 21:45:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1661378100000|2022-08-24 21:55:00|6.96|5.36|6.97|5.37|6.97|5.37|6.96|5.36|0
1661378400000|2022-08-24 22:00:00|6.98|5.38|6.95|5.35|6.98|5.38|6.95|5.35|0
1661378700000|2022-08-24 22:05:00|6.96|5.36|6.94|5.34|6.96|5.36|6.94|5.34|0
1661379000000|2022-08-24 22:10:00|6.95|5.35|6.95|5.35|6.96|5.36|6.94|5.34|0
1661379300000|2022-08-24 22:15:00|6.96|5.36|6.96|5.36|6.96|5.36|6.96|5.36|0
1661379600000|2022-08-24 22:20:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1661379900000|2022-08-24 22:25:00|6.98|5.38|6.96|5.36|6.98|5.38|6.95|5.35|0
1661380200000|2022-08-24 22:30:00|6.97|5.37|6.97|5.37|6.97|5.37|6.96|5.36|0
1661380500000|2022-08-24 22:35:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1661380800000|2022-08-24 22:40:00|6.96|5.36|6.97|5.37|6.98|5.38|6.96|5.36|0
1661381100000|2022-08-24 22:45:00|6.98|5.38|6.98|5.38|6.98|5.38|6.97|5.37|0
1661381400000|2022-08-24 22:50:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1661381700000|2022-08-24 22:55:00|6.97|5.37|6.97|5.37|6.97|5.37|6.97|5.37|0
1661382000000|2022-08-24 23:00:00|6.96|5.36|6.96|5.36|6.96|5.36|6.95|5.35|0
1661382300000|2022-08-24 23:05:00|6.97|5.37|6.98|5.38|6.98|5.38|6.96|5.36|0
1661382600000|2022-08-24 23:10:00|6.97|5.37|6.98|5.38|6.98|5.38|6.97|5.37|0
1661383200000|2022-08-24 23:20:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1661383500000|2022-08-24 23:25:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1661383800000|2022-08-24 23:30:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1661384400000|2022-08-24 23:40:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1661384700000|2022-08-24 23:45:00|6.98|5.38|7.02|5.42|7.02|5.42|6.98|5.38|0
1661385000000|2022-08-24 23:50:00|7.01|5.41|7.01|5.41|7.02|5.42|7.01|5.41|0
1661385300000|2022-08-24 23:55:00|7.02|5.42|7.01|5.41|7.02|5.42|7|5.4|0
1661385600000|2022-08-25 00:00:00|6.99|5.39|7.02|5.42|7.04|5.44|6.99|5.39|0
1661385900000|2022-08-25 00:05:00|7.01|5.41|6.99|5.39|7.02|5.42|6.99|5.39|0
1661386200000|2022-08-25 00:10:00|7|5.4|6.99|5.39|7|5.4|6.99|5.39|0
1661386500000|2022-08-25 00:15:00|6.98|5.38|6.99|5.39|7|5.4|6.98|5.38|0
1661386800000|2022-08-25 00:20:00|6.98|5.38|6.98|5.38|7|5.4|6.98|5.38|0
1661387100000|2022-08-25 00:25:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1661387400000|2022-08-25 00:30:00|6.97|5.37|6.93|5.33|6.97|5.37|6.92|5.32|0
1661387700000|2022-08-25 00:35:00|6.94|5.34|6.89|5.29|6.94|5.34|6.88|5.28|0
1661388000000|2022-08-25 00:40:00|6.9|5.3|6.89|5.29|6.9|5.3|6.88|5.28|0
1661388300000|2022-08-25 00:45:00|6.9|5.3|6.89|5.29|6.9|5.3|6.87|5.27|0
1661388600000|2022-08-25 00:50:00|6.88|5.28|6.87|5.27|6.88|5.28|6.87|5.27|0
1661388900000|2022-08-25 00:55:00|6.88|5.28|6.88|5.28|6.89|5.29|6.87|5.27|0
1661389200000|2022-08-25 01:00:00|6.87|5.27|6.88|5.28|6.88|5.28|6.87|5.27|0
1661389500000|2022-08-25 01:05:00|6.89|5.29|6.89|5.29|6.89|5.29|6.88|5.28|0
1661389800000|2022-08-25 01:10:00|6.88|5.28|6.89|5.29|6.89|5.29|6.87|5.27|0
1661390100000|2022-08-25 01:15:00|6.88|5.28|6.86|5.26|6.89|5.29|6.85|5.25|0
1661390400000|2022-08-25 01:20:00|6.87|5.27|6.88|5.28|6.89|5.29|6.86|5.26|0
1661390700000|2022-08-25 01:25:00|6.87|5.27|6.88|5.28|6.88|5.28|6.87|5.27|0
1661391000000|2022-08-25 01:30:00|6.87|5.27|6.86|5.26|6.87|5.27|6.86|5.26|0
1661391300000|2022-08-25 01:35:00|6.85|5.25|6.83|5.23|6.85|5.25|6.82|5.22|0
1661391600000|2022-08-25 01:40:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1661391900000|2022-08-25 01:45:00|6.85|5.25|6.83|5.23|6.85|5.25|6.83|5.23|0
1661392200000|2022-08-25 01:50:00|6.82|5.22|6.83|5.23|6.84|5.24|6.81|5.21|0
1661392500000|2022-08-25 01:55:00|6.84|5.24|6.85|5.25|6.85|5.25|6.83|5.23|0
1661392800000|2022-08-25 02:00:00|6.84|5.24|6.86|5.26|6.87|5.27|6.84|5.24|0
1661393100000|2022-08-25 02:05:00|6.85|5.25|6.85|5.25|6.85|5.25|6.85|5.25|0
1661393400000|2022-08-25 02:10:00|6.86|5.26|6.87|5.27|6.87|5.27|6.85|5.25|0
1661393700000|2022-08-25 02:15:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1661394000000|2022-08-25 02:20:00|6.85|5.25|6.83|5.23|6.86|5.26|6.83|5.23|0
1661394300000|2022-08-25 02:25:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1661394600000|2022-08-25 02:30:00|6.83|5.23|6.81|5.21|6.84|5.24|6.81|5.21|0
1661394900000|2022-08-25 02:35:00|6.82|5.22|6.83|5.23|6.83|5.23|6.81|5.21|0
1661395200000|2022-08-25 02:40:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1661395500000|2022-08-25 02:45:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1661395800000|2022-08-25 02:50:00|6.85|5.25|6.84|5.24|6.85|5.25|6.84|5.24|0
1661396400000|2022-08-25 03:00:00|6.83|5.23|6.84|5.24|6.85|5.25|6.83|5.23|0
1661396700000|2022-08-25 03:05:00|6.85|5.25|6.83|5.23|6.85|5.25|6.83|5.23|0
1661397000000|2022-08-25 03:10:00|6.82|5.22|6.82|5.22|6.83|5.23|6.82|5.22|0
1661397300000|2022-08-25 03:15:00|6.81|5.21|6.82|5.22|6.83|5.23|6.81|5.21|0
1661397600000|2022-08-25 03:20:00|6.81|5.21|6.84|5.24|6.84|5.24|6.81|5.21|0
1661397900000|2022-08-25 03:25:00|6.83|5.23|6.82|5.22|6.83|5.23|6.81|5.21|0
1661398200000|2022-08-25 03:30:00|6.83|5.23|6.85|5.25|6.85|5.25|6.82|5.22|0
1661398500000|2022-08-25 03:35:00|6.86|5.26|6.85|5.25|6.86|5.26|6.85|5.25|0
1661398800000|2022-08-25 03:40:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1661399100000|2022-08-25 03:45:00|6.85|5.25|6.86|5.26|6.86|5.26|6.85|5.25|0
1661399400000|2022-08-25 03:50:00|6.94|5.34|6.92|5.32|6.94|5.34|6.92|5.32|0
1661399700000|2022-08-25 03:55:00|6.93|5.33|6.92|5.32|6.93|5.33|6.92|5.32|0
1661400000000|2022-08-25 04:00:00|6.93|5.33|6.92|5.32|6.93|5.33|6.92|5.32|0
1661400300000|2022-08-25 04:05:00|6.91|5.31|6.91|5.31|6.91|5.31|6.91|5.31|0
1661400600000|2022-08-25 04:10:00|6.9|5.3|6.9|5.3|6.91|5.31|6.89|5.29|0
1661400900000|2022-08-25 04:15:00|6.89|5.29|6.91|5.31|6.92|5.32|6.89|5.29|0
1661401200000|2022-08-25 04:20:00|6.9|5.3|6.91|5.31|6.91|5.31|6.9|5.3|0
1661401500000|2022-08-25 04:25:00|6.9|5.3|6.89|5.29|6.9|5.3|6.89|5.29|0
1661401800000|2022-08-25 04:30:00|6.88|5.28|6.84|5.24|6.89|5.29|6.84|5.24|0
1661402100000|2022-08-25 04:35:00|6.85|5.25|6.85|5.25|6.85|5.25|6.84|5.24|0
1661402400000|2022-08-25 04:40:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1661402700000|2022-08-25 04:45:00|6.85|5.25|6.85|5.25|6.85|5.25|6.85|5.25|0
1661403000000|2022-08-25 04:50:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1661403300000|2022-08-25 04:55:00|6.83|5.23|6.83|5.23|6.83|5.23|6.82|5.22|0
1661403600000|2022-08-25 05:00:00|6.82|5.22|6.8|5.2|6.82|5.22|6.78|5.18|0
1661403900000|2022-08-25 05:05:00|6.79|5.19|6.8|5.2|6.8|5.2|6.78|5.18|0
1661404200000|2022-08-25 05:10:00|6.81|5.21|6.81|5.21|6.81|5.21|6.8|5.2|0
1661404500000|2022-08-25 05:15:00|6.82|5.22|6.82|5.22|6.82|5.22|6.79|5.19|0
1661404800000|2022-08-25 05:20:00|6.81|5.21|6.84|5.24|6.84|5.24|6.81|5.21|0
1661405100000|2022-08-25 05:25:00|6.83|5.23|6.83|5.23|6.84|5.24|6.82|5.22|0
1661405400000|2022-08-25 05:30:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1661405700000|2022-08-25 05:35:00|6.85|5.25|6.85|5.25|6.85|5.25|6.84|5.24|0
1661406000000|2022-08-25 05:40:00|6.84|5.24|6.85|5.25|6.85|5.25|6.84|5.24|0
1661406300000|2022-08-25 05:45:00|6.84|5.24|6.84|5.24|6.85|5.25|6.83|5.23|0
1661406600000|2022-08-25 05:50:00|6.85|5.25|6.85|5.25|6.85|5.25|6.83|5.23|0
1661406900000|2022-08-25 05:55:00|6.84|5.24|6.84|5.24|6.85|5.25|6.84|5.24|0
1661407200000|2022-08-25 06:00:00|6.85|5.25|6.83|5.23|6.85|5.25|6.82|5.22|0
1661407500000|2022-08-25 06:05:00|6.82|5.22|6.83|5.23|6.85|5.25|6.82|5.22|0
1661407800000|2022-08-25 06:10:00|6.82|5.22|6.8|5.2|6.82|5.22|6.79|5.19|0
1661408100000|2022-08-25 06:15:00|6.79|5.19|6.48|4.88|6.8|5.2|6.44|4.84|0
1661408400000|2022-08-25 06:20:00|6.49|4.89|6.59|4.99|6.59|4.99|6.49|4.89|0
1661408700000|2022-08-25 06:25:00|6.58|4.98|6.56|4.96|6.59|4.99|6.54|4.94|0
1661409000000|2022-08-25 06:30:00|6.55|4.95|6.5|4.9|6.57|4.97|6.49|4.89|0
1661409300000|2022-08-25 06:35:00|6.49|4.89|6.51|4.91|6.53|4.93|6.49|4.89|0
1661409600000|2022-08-25 06:40:00|6.52|4.92|6.47|4.87|6.52|4.92|6.47|4.87|0
1661409900000|2022-08-25 06:45:00|6.46|4.86|6.48|4.88|6.48|4.88|6.42|4.82|0
1661410200000|2022-08-25 06:50:00|6.49|4.89|6.47|4.87|6.51|4.91|6.47|4.87|0
1661410500000|2022-08-25 06:55:00|6.48|4.88|6.49|4.89|6.5|4.9|6.48|4.88|0
1661410800000|2022-08-25 07:00:00|6.5|4.9|6.73|5.13|7.01|5.41|6.49|4.89|0
1661411100000|2022-08-25 07:05:00|6.63|5.23|6.64|5.24|6.66|5.26|6.63|5.23|0
1661411400000|2022-08-25 07:10:00|6.65|5.25|6.67|5.27|6.69|5.29|6.64|5.24|0
1661411700000|2022-08-25 07:15:00|6.68|5.28|6.62|5.22|6.68|5.28|6.61|5.21|0
1661412000000|2022-08-25 07:20:00|6.61|5.21|6.63|5.23|6.66|5.26|6.61|5.21|0
1661412300000|2022-08-25 07:25:00|6.64|5.24|6.63|5.23|6.66|5.26|6.62|5.22|0
1661412600000|2022-08-25 07:30:00|6.64|5.24|6.67|5.27|6.69|5.29|6.64|5.24|0
1661412900000|2022-08-25 07:35:00|6.68|5.28|6.67|5.27|6.68|5.28|6.65|5.25|0
1661413200000|2022-08-25 07:40:00|6.68|5.28|6.65|5.25|6.68|5.28|6.64|5.24|0
1661413500000|2022-08-25 07:45:00|6.66|5.26|6.66|5.26|6.67|5.27|6.64|5.24|0
1661413800000|2022-08-25 07:50:00|6.65|5.25|6.54|5.14|6.65|5.25|6.47|5.07|0
1661414100000|2022-08-25 07:55:00|6.53|5.13|6.51|5.11|6.54|5.14|6.5|5.1|0
1661414400000|2022-08-25 08:00:00|6.5|5.1|6.54|5.14|6.54|5.14|6.48|5.08|0
1661414700000|2022-08-25 08:05:00|6.55|5.15|6.57|5.17|6.57|5.17|6.52|5.12|0
1661415000000|2022-08-25 08:10:00|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1661415300000|2022-08-25 08:15:00|6.6|5.2|6.6|5.2|6.62|5.22|6.6|5.2|0
1661415600000|2022-08-25 08:20:00|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1661415900000|2022-08-25 08:25:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1661416200000|2022-08-25 08:30:00|6.62|5.22|6.57|5.17|6.62|5.22|6.57|5.17|0
1661416500000|2022-08-25 08:35:00|6.56|5.16|6.56|5.16|6.58|5.18|6.56|5.16|0
1661416800000|2022-08-25 08:40:00|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1661417100000|2022-08-25 08:45:00|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1661417400000|2022-08-25 08:50:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1661417700000|2022-08-25 08:55:00|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1661418000000|2022-08-25 09:00:00|6.57|5.17|6.61|5.21|6.61|5.21|6.56|5.16|0
1661418300000|2022-08-25 09:05:00|6.6|5.2|6.7|5.3|6.7|5.3|6.59|5.19|0
1661418600000|2022-08-25 09:10:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1661418900000|2022-08-25 09:15:00|6.7|5.3|6.76|5.36|6.77|5.37|6.7|5.3|0
1661419200000|2022-08-25 09:20:00|6.77|5.37|6.78|5.38|6.79|5.39|6.76|5.36|0
1661419500000|2022-08-25 09:25:00|6.79|5.39|6.83|5.43|6.84|5.44|6.79|5.39|0
1661419800000|2022-08-25 09:30:00|6.84|5.44|6.84|5.44|6.88|5.48|6.82|5.42|0
1661420100000|2022-08-25 09:35:00|6.83|5.43|6.86|5.46|6.88|5.48|6.83|5.43|0
1661420400000|2022-08-25 09:40:00|6.87|5.47|6.87|5.47|6.9|5.5|6.86|5.46|0
1661420700000|2022-08-25 09:45:00|6.88|5.48|6.92|5.52|6.93|5.53|6.87|5.47|0
1661421000000|2022-08-25 09:50:00|6.91|5.51|6.87|5.47|6.92|5.52|6.87|5.47|0
1661421300000|2022-08-25 09:55:00|6.88|5.48|6.9|5.5|6.91|5.51|6.86|5.46|0
1661421600000|2022-08-25 10:00:00|6.91|5.51|6.81|5.41|6.92|5.52|6.62|5.22|0
1661421900000|2022-08-25 10:05:00|6.82|5.42|6.81|5.41|6.82|5.42|6.8|5.4|0
1661422200000|2022-08-25 10:10:00|6.82|5.42|6.78|5.38|6.83|5.43|6.78|5.38|0
1661422500000|2022-08-25 10:15:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1661422800000|2022-08-25 10:20:00|6.89|5.49|6.85|5.45|6.9|5.5|6.85|5.45|0
1661423100000|2022-08-25 10:25:00|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1661423400000|2022-08-25 10:30:00|6.83|5.43|6.82|5.42|6.85|5.45|6.82|5.42|0
1661423700000|2022-08-25 10:35:00|6.83|5.43|6.85|5.45|6.87|5.47|6.82|5.42|0
1661424000000|2022-08-25 10:40:00|6.86|5.46|6.82|5.42|6.87|5.47|6.82|5.42|0
1661424300000|2022-08-25 10:45:00|6.83|5.43|6.83|5.43|6.85|5.45|6.82|5.42|0
1661424600000|2022-08-25 10:50:00|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1661424900000|2022-08-25 10:55:00|6.84|5.44|6.84|5.44|6.84|5.44|6.81|5.41|0
1661425200000|2022-08-25 11:00:00|6.83|5.43|6.83|5.43|6.87|5.47|6.83|5.43|0
1661425500000|2022-08-25 11:05:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1661425800000|2022-08-25 11:10:00|6.82|5.42|6.75|5.35|6.82|5.42|6.75|5.35|0
1661426100000|2022-08-25 11:15:00|6.74|5.34|6.82|5.42|6.9|5.5|6.73|5.33|0
1661426400000|2022-08-25 11:20:00|6.81|5.41|6.82|5.42|6.85|5.45|6.8|5.4|0
1661426700000|2022-08-25 11:25:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1661427000000|2022-08-25 11:30:00|6.82|5.42|6.86|5.46|6.86|5.46|6.82|5.42|0
1661427300000|2022-08-25 11:35:00|6.87|5.47|6.85|5.45|6.88|5.48|6.84|5.44|0
1661427600000|2022-08-25 11:40:00|6.86|5.46|6.89|5.49|6.89|5.49|6.84|5.44|0
1661427900000|2022-08-25 11:45:00|6.9|5.5|6.87|5.47|6.9|5.5|6.87|5.47|0
1661428200000|2022-08-25 11:50:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1661428500000|2022-08-25 11:55:00|6.87|5.47|6.86|5.46|6.89|5.49|6.85|5.45|0
1661428800000|2022-08-25 12:00:00|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1661429100000|2022-08-25 12:05:00|6.83|5.43|6.84|5.44|6.86|5.46|6.82|5.42|0
1661429400000|2022-08-25 12:10:00|6.83|5.43|6.86|5.46|6.87|5.47|6.83|5.43|0
1661429700000|2022-08-25 12:15:00|6.87|5.47|6.89|5.49|6.9|5.5|6.86|5.46|0
1661430000000|2022-08-25 12:20:00|6.9|5.5|6.9|5.5|6.93|5.53|6.89|5.49|0
1661430300000|2022-08-25 12:25:00|6.91|5.51|6.88|5.48|6.92|5.52|6.88|5.48|0
1661430600000|2022-08-25 12:30:00|6.9|5.5|6.91|5.51|6.98|5.58|6.89|5.49|0
1661430900000|2022-08-25 12:35:00|6.92|5.52|6.95|5.55|6.97|5.57|6.91|5.51|0
1661431200000|2022-08-25 12:40:00|6.94|5.54|7|5.6|7.02|5.62|6.94|5.54|0
1661431500000|2022-08-25 12:45:00|6.99|5.59|7.01|5.61|7.02|5.62|6.98|5.58|0
1661431800000|2022-08-25 12:50:00|7.02|5.62|6.98|5.58|7.03|5.63|6.97|5.57|0
1661432100000|2022-08-25 12:55:00|6.99|5.59|6.95|5.55|7|5.6|6.95|5.55|0
1661432400000|2022-08-25 13:00:00|6.96|5.56|6.97|5.57|6.97|5.57|6.94|5.54|0
1661432700000|2022-08-25 13:05:00|6.96|5.56|6.98|5.58|7|5.6|6.96|5.56|0
1661433000000|2022-08-25 13:10:00|6.99|5.59|6.95|5.55|7.01|5.61|6.95|5.55|0
1661433300000|2022-08-25 13:15:00|6.96|5.56|6.96|5.56|6.96|5.56|6.94|5.54|0
1661433600000|2022-08-25 13:20:00|6.95|5.55|6.95|5.55|6.97|5.57|6.93|5.53|0
1661433900000|2022-08-25 13:25:00|6.96|5.56|6.99|5.59|7|5.6|6.96|5.56|0
1661434200000|2022-08-25 13:30:00|6.98|5.58|7.13|5.73|7.14|5.74|6.97|5.57|0
1661434500000|2022-08-25 13:35:00|7.14|5.74|7.08|5.68|7.15|5.75|7.06|5.66|0
1661434800000|2022-08-25 13:40:00|7.07|5.67|7.09|5.69|7.12|5.72|7.04|5.64|0
1661435100000|2022-08-25 13:45:00|7.08|5.68|6.9|5.5|7.1|5.7|6.78|5.38|0
1661435400000|2022-08-25 13:50:00|6.89|5.49|6.76|5.36|6.93|5.53|6.75|5.35|0
1661435700000|2022-08-25 13:55:00|6.75|5.35|6.65|5.25|6.76|5.36|6.64|5.24|0
1661436000000|2022-08-25 14:00:00|6.63|5.23|6.62|5.22|6.63|5.23|6.58|5.18|0
1661436300000|2022-08-25 14:05:00|6.61|5.21|6.65|5.25|6.67|5.27|6.6|5.2|0
1661436600000|2022-08-25 14:10:00|6.64|5.24|6.63|5.23|6.7|5.3|6.63|5.23|0
1661436900000|2022-08-25 14:15:00|6.62|5.22|6.86|5.46|6.87|5.47|6.59|5.19|0
1661437200000|2022-08-25 14:20:00|6.88|5.48|6.49|5.09|6.88|5.48|6.49|5.09|0
1661437500000|2022-08-25 14:25:00|6.48|5.08|6.49|5.09|6.53|5.13|6.46|5.06|0
1661437800000|2022-08-25 14:30:00|6.48|5.08|6.33|4.93|6.59|5.19|6.31|4.91|0
1661438100000|2022-08-25 14:35:00|6.34|4.94|6.38|4.98|6.39|4.99|6.29|4.89|0
1661438400000|2022-08-25 14:40:00|6.39|4.99|6.39|4.99|6.4|5|6.36|4.96|0
1661438700000|2022-08-25 14:45:00|6.38|4.98|6.39|4.99|6.4|5|6.36|4.96|0
1661439000000|2022-08-25 14:50:00|6.37|4.97|6.45|5.05|6.46|5.06|6.37|4.97|0
1661439300000|2022-08-25 14:55:00|6.46|5.06|6.41|5.01|6.48|5.08|6.38|4.98|0
1661439600000|2022-08-25 15:00:00|6.4|5|6.46|5.06|6.48|5.08|6.4|5|0
1661439900000|2022-08-25 15:05:00|6.47|5.07|6.49|5.09|6.5|5.1|6.46|5.06|0
1661440200000|2022-08-25 15:10:00|6.48|5.08|6.54|5.14|6.55|5.15|6.46|5.06|0
1661440500000|2022-08-25 15:15:00|6.55|5.15|6.55|5.15|6.62|5.22|6.38|4.98|0
1661440800000|2022-08-25 15:20:00|6.54|5.14|6.64|5.24|6.65|5.25|6.53|5.13|0
1661441100000|2022-08-25 15:25:00|6.65|5.25|6.55|5.15|6.65|5.25|6.54|5.14|0
1661441400000|2022-08-25 15:30:00|6.54|5.14|6.55|5.15|6.57|5.17|6.51|5.11|0
1661441700000|2022-08-25 15:35:00|6.56|5.16|6.59|5.19|6.6|5.2|6.51|5.11|0
1661442000000|2022-08-25 15:40:00|6.6|5.2|6.56|5.16|6.62|5.22|6.56|5.16|0
1661442300000|2022-08-25 15:45:00|6.55|5.15|6.57|5.17|6.6|5.2|6.55|5.15|0
1661442600000|2022-08-25 15:50:00|6.58|5.18|6.6|5.2|6.61|5.21|6.56|5.16|0
1661442900000|2022-08-25 15:55:00|6.61|5.21|6.56|5.16|6.65|5.25|6.55|5.15|0
1661443200000|2022-08-25 16:00:00|6.57|5.17|6.59|5.19|6.6|5.2|6.55|5.15|0
1661443500000|2022-08-25 16:05:00|6.58|5.18|6.62|5.22|6.62|5.22|6.56|5.16|0
1661443800000|2022-08-25 16:10:00|6.61|5.21|6.68|5.28|6.7|5.3|6.59|5.19|0
1661444100000|2022-08-25 16:15:00|6.67|5.27|6.6|5.2|6.71|5.31|6.57|5.17|0
1661444400000|2022-08-25 16:20:00|6.61|5.21|6.62|5.22|6.63|5.23|6.59|5.19|0
1661444700000|2022-08-25 16:25:00|6.61|5.21|6.56|5.16|6.62|5.22|6.55|5.15|0
1661445000000|2022-08-25 16:30:00|6.55|5.15|6.56|5.16|6.59|5.19|6.55|5.15|0
1661445300000|2022-08-25 16:35:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1661445600000|2022-08-25 16:40:00|6.57|5.17|6.59|5.19|6.63|5.23|6.56|5.16|0
1661445900000|2022-08-25 16:45:00|6.6|5.2|6.67|5.27|6.7|5.3|6.59|5.19|0
1661446200000|2022-08-25 16:50:00|6.66|5.26|6.92|5.52|6.93|5.53|6.26|4.86|0
1661446500000|2022-08-25 16:55:00|6.91|5.51|6.9|5.5|6.94|5.54|6.9|5.5|0
1661446800000|2022-08-25 17:00:00|6.91|5.51|6.89|5.49|6.92|5.52|6.86|5.46|0
1661447100000|2022-08-25 17:05:00|6.88|5.48|6.94|5.54|6.95|5.55|6.85|5.45|0
1661447400000|2022-08-25 17:10:00|6.93|5.53|6.91|5.51|6.96|5.56|6.91|5.51|0
1661447700000|2022-08-25 17:15:00|6.92|5.52|6.74|5.34|6.93|5.53|6.74|5.34|0
1661448000000|2022-08-25 17:20:00|6.73|5.33|6.71|5.31|6.75|5.35|6.69|5.29|0
1661448300000|2022-08-25 17:25:00|6.7|5.3|6.7|5.3|6.72|5.32|6.68|5.28|0
1661448600000|2022-08-25 17:30:00|6.69|5.29|6.65|5.25|6.71|5.31|6.65|5.25|0
1661448900000|2022-08-25 17:35:00|6.64|5.24|6.63|5.23|6.66|5.26|6.62|5.22|0
1661449200000|2022-08-25 17:40:00|6.64|5.24|6.61|5.21|6.64|5.24|6.6|5.2|0
1661449500000|2022-08-25 17:45:00|6.6|5.2|6.59|5.19|6.62|5.22|6.57|5.17|0
1661449800000|2022-08-25 17:50:00|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1661450100000|2022-08-25 17:55:00|6.6|5.2|6.6|5.2|6.62|5.22|6.59|5.19|0
1661450400000|2022-08-25 18:00:00|6.59|5.19|6.65|5.25|6.66|5.26|6.59|5.19|0
1661450700000|2022-08-25 18:05:00|6.64|5.24|6.63|5.23|6.68|5.28|6.63|5.23|0
1661451000000|2022-08-25 18:10:00|6.64|5.24|6.59|5.19|6.65|5.25|6.58|5.18|0
1661451300000|2022-08-25 18:15:00|6.6|5.2|6.61|5.21|6.62|5.22|6.58|5.18|0
1661451600000|2022-08-25 18:20:00|6.6|5.2|6.59|5.19|6.62|5.22|6.58|5.18|0
1661451900000|2022-08-25 18:25:00|6.6|5.2|6.57|5.17|6.6|5.2|6.56|5.16|0
1661452200000|2022-08-25 18:30:00|6.56|5.16|6.59|5.19|6.6|5.2|6.56|5.16|0
1661452500000|2022-08-25 18:35:00|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1661452800000|2022-08-25 18:40:00|6.64|5.24|6.65|5.25|6.68|5.28|6.64|5.24|0
1661453100000|2022-08-25 18:45:00|6.66|5.26|6.65|5.25|6.68|5.28|6.65|5.25|0
1661453400000|2022-08-25 18:50:00|6.66|5.26|6.58|5.18|6.69|5.29|6.57|5.17|0
1661453700000|2022-08-25 18:55:00|6.57|5.17|6.52|5.12|6.58|5.18|6.52|5.12|0
1661454000000|2022-08-25 19:00:00|6.53|5.13|6.49|5.09|6.54|5.14|6.49|5.09|0
1661454300000|2022-08-25 19:05:00|6.5|5.1|6.53|5.13|6.54|5.14|6.49|5.09|0
1661454600000|2022-08-25 19:10:00|6.54|5.14|6.5|5.1|6.55|5.15|6.5|5.1|0
1661454900000|2022-08-25 19:15:00|6.49|5.09|6.47|5.07|6.52|5.12|6.47|5.07|0
1661455200000|2022-08-25 19:20:00|6.46|5.06|6.43|5.03|6.47|5.07|6.43|5.03|0
1661455500000|2022-08-25 19:25:00|6.42|5.02|6.4|5|6.44|5.04|6.4|5|0
1661455800000|2022-08-25 19:30:00|6.41|5.01|6.44|5.04|6.46|5.06|6.4|5|0
1661456100000|2022-08-25 19:35:00|6.43|5.03|6.58|5.18|6.68|5.28|6.38|4.98|0
1661456400000|2022-08-25 19:40:00|6.59|5.19|6.47|5.07|6.59|5.19|6.47|5.07|0
1661456700000|2022-08-25 19:45:00|6.48|5.08|6.44|5.04|6.49|5.09|6.43|5.03|0
1661457000000|2022-08-25 19:50:00|6.43|5.03|6.43|5.03|6.48|5.08|6.42|5.02|0
1661457300000|2022-08-25 19:55:00|6.44|5.04|6.33|4.93|6.44|5.04|6.31|4.91|0
1661457600000|2022-08-25 20:00:00|6.32|4.92|6.38|4.98|6.38|4.98|6.32|4.92|0
1661457900000|2022-08-25 20:05:00|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1661458200000|2022-08-25 20:10:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1661458500000|2022-08-25 20:15:00|6.51|4.91|6.5|4.9|6.51|4.91|6.49|4.89|0
1661458800000|2022-08-25 20:20:00|6.49|4.89|6.5|4.9|6.51|4.91|6.49|4.89|0
1661459100000|2022-08-25 20:25:00|6.49|4.89|6.49|4.89|6.5|4.9|6.49|4.89|0
1661459400000|2022-08-25 20:30:00|6.5|4.9|6.49|4.89|6.5|4.9|6.49|4.89|0
1661459700000|2022-08-25 20:35:00|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1661460000000|2022-08-25 20:40:00|6.5|4.9|6.5|4.9|6.5|4.9|6.49|4.89|0
1661460300000|2022-08-25 20:45:00|6.51|4.91|6.51|4.91|6.51|4.91|6.5|4.9|0
1661460600000|2022-08-25 20:50:00|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1661460900000|2022-08-25 20:55:00|6.51|4.91|6.5|4.9|6.52|4.92|6.5|4.9|0
1661461200000|2022-08-25 21:00:00|6.51|4.91|6.5|4.9|6.51|4.91|6.5|4.9|0
1661461500000|2022-08-25 21:05:00|6.49|4.89|6.49|4.89|6.5|4.9|6.48|4.88|0
1661461800000|2022-08-25 21:10:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1661462100000|2022-08-25 21:15:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1661462400000|2022-08-25 21:20:00|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1661462700000|2022-08-25 21:25:00|6.48|4.88|6.47|4.87|6.48|4.88|6.47|4.87|0
1661463000000|2022-08-25 21:30:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1661463300000|2022-08-25 21:35:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1661463600000|2022-08-25 21:40:00|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1661463900000|2022-08-25 21:45:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1661464200000|2022-08-25 21:50:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1661464500000|2022-08-25 21:55:00|6.47|4.87|6.47|4.87|6.47|4.87|6.46|4.86|0
1661464800000|2022-08-25 22:00:00|6.46|4.86|6.48|4.88|6.48|4.88|6.43|4.83|0
1661465100000|2022-08-25 22:05:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1661465400000|2022-08-25 22:10:00|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1661465700000|2022-08-25 22:15:00|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1661466000000|2022-08-25 22:20:00|6.51|4.91|6.52|4.92|6.52|4.92|6.5|4.9|0
1661466300000|2022-08-25 22:25:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1661466600000|2022-08-25 22:30:00|6.51|4.91|6.5|4.9|6.52|4.92|6.5|4.9|0
1661466900000|2022-08-25 22:35:00|6.51|4.91|6.51|4.91|6.51|4.91|6.5|4.9|0
1661467200000|2022-08-25 22:40:00|6.5|4.9|6.51|4.91|6.51|4.91|6.5|4.9|0
1661467500000|2022-08-25 22:45:00|6.5|4.9|6.51|4.91|6.51|4.91|6.49|4.89|0
1661467800000|2022-08-25 22:50:00|6.5|4.9|6.5|4.9|6.51|4.91|6.5|4.9|0
1661468100000|2022-08-25 22:55:00|6.51|4.91|6.5|4.9|6.51|4.91|6.5|4.9|0
1661468400000|2022-08-25 23:00:00|6.49|4.89|6.49|4.89|6.49|4.89|6.48|4.88|0
1661468700000|2022-08-25 23:05:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1661469000000|2022-08-25 23:10:00|6.45|4.85|6.47|4.87|6.47|4.87|6.45|4.85|0
1661469300000|2022-08-25 23:15:00|6.46|4.86|6.45|4.85|6.47|4.87|6.45|4.85|0
1661469600000|2022-08-25 23:20:00|6.44|4.84|6.43|4.83|6.44|4.84|6.42|4.82|0
1661469900000|2022-08-25 23:25:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1661470200000|2022-08-25 23:30:00|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1661470500000|2022-08-25 23:35:00|6.44|4.84|6.45|4.85|6.45|4.85|6.43|4.83|0
1661470800000|2022-08-25 23:40:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1661471100000|2022-08-25 23:45:00|6.46|4.86|6.45|4.85|6.46|4.86|6.44|4.84|0
1661471400000|2022-08-25 23:50:00|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1661471700000|2022-08-25 23:55:00|6.45|4.85|6.47|4.87|6.47|4.87|6.45|4.85|0
1661472000000|2022-08-26 00:00:00|6.48|4.88|6.48|4.88|6.49|4.89|6.45|4.85|0
1661472300000|2022-08-26 00:05:00|6.47|4.87|6.49|4.89|6.49|4.89|6.47|4.87|0
1661472600000|2022-08-26 00:10:00|6.5|4.9|6.5|4.9|6.51|4.91|6.49|4.89|0
1661472900000|2022-08-26 00:15:00|6.51|4.91|6.51|4.91|6.52|4.92|6.5|4.9|0
1661473200000|2022-08-26 00:20:00|6.5|4.9|6.49|4.89|6.51|4.91|6.49|4.89|0
1661473500000|2022-08-26 00:25:00|6.48|4.88|6.49|4.89|6.5|4.9|6.47|4.87|0
1661473800000|2022-08-26 00:30:00|6.48|4.88|6.47|4.87|6.49|4.89|6.47|4.87|0
1661474100000|2022-08-26 00:35:00|6.48|4.88|6.47|4.87|6.48|4.88|6.45|4.85|0
1661474400000|2022-08-26 00:40:00|6.46|4.86|6.45|4.85|6.47|4.87|6.45|4.85|0
1661474700000|2022-08-26 00:45:00|6.46|4.86|6.45|4.85|6.46|4.86|6.44|4.84|0
1661475000000|2022-08-26 00:50:00|6.44|4.84|6.45|4.85|6.46|4.86|6.44|4.84|0
1661475300000|2022-08-26 00:55:00|6.44|4.84|6.43|4.83|6.45|4.85|6.42|4.82|0
1661475600000|2022-08-26 01:00:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1661475900000|2022-08-26 01:05:00|6.45|4.85|6.45|4.85|6.45|4.85|6.44|4.84|0
1661476200000|2022-08-26 01:10:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1661476500000|2022-08-26 01:15:00|6.44|4.84|6.47|4.87|6.47|4.87|6.43|4.83|0
1661476800000|2022-08-26 01:20:00|6.46|4.86|6.47|4.87|6.48|4.88|6.46|4.86|0
1661477100000|2022-08-26 01:25:00|6.46|4.86|6.46|4.86|6.47|4.87|6.45|4.85|0
1661477400000|2022-08-26 01:30:00|6.45|4.85|6.46|4.86|6.46|4.86|6.44|4.84|0
1661477700000|2022-08-26 01:35:00|6.47|4.87|6.45|4.85|6.47|4.87|6.43|4.83|0
1661478000000|2022-08-26 01:40:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1661478300000|2022-08-26 01:45:00|6.44|4.84|6.44|4.84|6.44|4.84|6.42|4.82|0
1661478600000|2022-08-26 01:50:00|6.43|4.83|6.4|4.8|6.43|4.83|6.4|4.8|0
1661478900000|2022-08-26 01:55:00|6.41|4.81|6.41|4.81|6.42|4.82|6.4|4.8|0
1661479200000|2022-08-26 02:00:00|6.42|4.82|6.42|4.82|6.43|4.83|6.41|4.81|0
1661479500000|2022-08-26 02:05:00|6.43|4.83|6.41|4.81|6.43|4.83|6.41|4.81|0
1661479800000|2022-08-26 02:10:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1661480100000|2022-08-26 02:15:00|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1661480400000|2022-08-26 02:20:00|6.42|4.82|6.41|4.81|6.42|4.82|6.4|4.8|0
1661480700000|2022-08-26 02:25:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1661481000000|2022-08-26 02:30:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1661481600000|2022-08-26 02:40:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1661481900000|2022-08-26 02:45:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1661482500000|2022-08-26 02:55:00|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1661482800000|2022-08-26 03:00:00|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1661483400000|2022-08-26 03:10:00|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1661483700000|2022-08-26 03:15:00|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1661484000000|2022-08-26 03:20:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1661484300000|2022-08-26 03:25:00|6.39|4.79|6.39|4.79|6.4|4.8|6.39|4.79|0
1661484600000|2022-08-26 03:30:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1661484900000|2022-08-26 03:35:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1661485200000|2022-08-26 03:40:00|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1661485500000|2022-08-26 03:45:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1661485800000|2022-08-26 03:50:00|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1661486400000|2022-08-26 04:00:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1661486700000|2022-08-26 04:05:00|6.43|4.83|6.43|4.83|6.43|4.83|6.42|4.82|0
1661487000000|2022-08-26 04:10:00|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1661487300000|2022-08-26 04:15:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1661487600000|2022-08-26 04:20:00|6.44|4.84|6.44|4.84|6.45|4.85|6.44|4.84|0
1661487900000|2022-08-26 04:25:00|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1661488800000|2022-08-26 04:40:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1661489400000|2022-08-26 04:50:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1661489700000|2022-08-26 04:55:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1661490000000|2022-08-26 05:00:00|6.44|4.84|6.46|4.86|6.46|4.86|6.44|4.84|0
1661490300000|2022-08-26 05:05:00|6.45|4.85|6.45|4.85|6.45|4.85|6.44|4.84|0
1661490600000|2022-08-26 05:10:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1661490900000|2022-08-26 05:15:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1661491200000|2022-08-26 05:20:00|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1661491500000|2022-08-26 05:25:00|6.43|4.83|6.44|4.84|6.45|4.85|6.43|4.83|0
1661491800000|2022-08-26 05:30:00|6.45|4.85|6.54|4.94|6.55|4.95|6.45|4.85|0
1661492100000|2022-08-26 05:35:00|6.53|4.93|6.56|4.96|6.56|4.96|6.53|4.93|0
1661492400000|2022-08-26 05:40:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1661492700000|2022-08-26 05:45:00|6.55|4.95|6.56|4.96|6.57|4.97|6.55|4.95|0
1661493000000|2022-08-26 05:50:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1661493300000|2022-08-26 05:55:00|6.56|4.96|6.55|4.95|6.57|4.97|6.55|4.95|0
1661493600000|2022-08-26 06:00:00|6.56|4.96|6.55|4.95|6.57|4.97|6.55|4.95|0
1661493900000|2022-08-26 06:05:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1661494200000|2022-08-26 06:10:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1661494500000|2022-08-26 06:15:00|6.58|4.98|6.55|4.95|6.59|4.99|6.55|4.95|0
1661494800000|2022-08-26 06:20:00|6.56|4.96|6.57|4.97|6.57|4.97|6.55|4.95|0
1661495100000|2022-08-26 06:25:00|6.56|4.96|6.55|4.95|6.57|4.97|6.55|4.95|0
1661495400000|2022-08-26 06:30:00|6.54|4.94|6.62|5.02|6.71|5.11|6.53|4.93|0
1661495700000|2022-08-26 06:35:00|6.63|5.03|6.61|5.01|6.63|5.03|6.6|5|0
1661496000000|2022-08-26 06:40:00|6.62|5.02|6.62|5.02|6.63|5.03|6.6|5|0
1661496300000|2022-08-26 06:45:00|6.63|5.03|6.62|5.02|6.63|5.03|6.61|5.01|0
1661496600000|2022-08-26 06:50:00|6.63|5.03|6.63|5.03|6.64|5.04|6.62|5.02|0
1661496900000|2022-08-26 06:55:00|6.62|5.02|6.61|5.01|6.63|5.03|6.61|5.01|0
1661497200000|2022-08-26 07:00:00|6.62|5.02|6.66|5.06|6.66|5.06|6.6|5|0
1661497500000|2022-08-26 07:05:00|6.56|5.16|6.53|5.13|6.56|5.16|6.52|5.12|0
1661497800000|2022-08-26 07:10:00|6.54|5.14|6.52|5.12|6.55|5.15|6.51|5.11|0
1661498100000|2022-08-26 07:15:00|6.53|5.13|6.53|5.13|6.55|5.15|6.53|5.13|0
1661498400000|2022-08-26 07:20:00|6.54|5.14|6.49|5.09|6.54|5.14|6.48|5.08|0
1661498700000|2022-08-26 07:25:00|6.48|5.08|6.47|5.07|6.49|5.09|6.45|5.05|0
1661499000000|2022-08-26 07:30:00|6.46|5.06|6.52|5.12|6.53|5.13|6.46|5.06|0
1661499300000|2022-08-26 07:35:00|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1661499600000|2022-08-26 07:40:00|6.54|5.14|6.58|5.18|6.6|5.2|6.53|5.13|0
1661499900000|2022-08-26 07:45:00|6.57|5.17|6.56|5.16|6.59|5.19|6.56|5.16|0
1661500200000|2022-08-26 07:50:00|6.57|5.17|6.57|5.17|6.58|5.18|6.55|5.15|0
1661500500000|2022-08-26 07:55:00|6.58|5.18|6.57|5.17|6.59|5.19|6.55|5.15|0
1661500800000|2022-08-26 08:00:00|6.6|5.2|6.61|5.21|6.62|5.22|6.58|5.18|0
1661501100000|2022-08-26 08:05:00|6.62|5.22|6.6|5.2|6.62|5.22|6.59|5.19|0
1661501400000|2022-08-26 08:10:00|6.62|5.22|6.6|5.2|6.62|5.22|6.59|5.19|0
1661501700000|2022-08-26 08:15:00|6.59|5.19|6.6|5.2|6.62|5.22|6.59|5.19|0
1661502000000|2022-08-26 08:20:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1661502300000|2022-08-26 08:25:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1661502600000|2022-08-26 08:30:00|6.63|5.23|6.57|5.17|6.65|5.25|6.57|5.17|0
1661502900000|2022-08-26 08:35:00|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1661503200000|2022-08-26 08:40:00|6.56|5.16|6.56|5.16|6.58|5.18|6.55|5.15|0
1661503500000|2022-08-26 08:45:00|6.55|5.15|6.55|5.15|6.56|5.16|6.53|5.13|0
1661503800000|2022-08-26 08:50:00|6.54|5.14|6.58|5.18|6.58|5.18|6.54|5.14|0
1661504100000|2022-08-26 08:55:00|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1661504400000|2022-08-26 09:00:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1661504700000|2022-08-26 09:05:00|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1661505000000|2022-08-26 09:10:00|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1661505300000|2022-08-26 09:15:00|6.59|5.19|6.6|5.2|6.61|5.21|6.59|5.19|0
1661505600000|2022-08-26 09:20:00|6.61|5.21|6.67|5.27|6.7|5.3|6.59|5.19|0
1661505900000|2022-08-26 09:25:00|6.68|5.28|6.68|5.28|6.69|5.29|6.65|5.25|0
1661506200000|2022-08-26 09:30:00|6.69|5.29|6.69|5.29|6.72|5.32|6.68|5.28|0
1661506500000|2022-08-26 09:35:00|6.7|5.3|6.68|5.28|6.7|5.3|6.67|5.27|0
1661506800000|2022-08-26 09:40:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1661507100000|2022-08-26 09:45:00|6.67|5.27|6.72|5.32|6.72|5.32|6.66|5.26|0
1661507400000|2022-08-26 09:50:00|6.71|5.31|6.71|5.31|6.73|5.33|6.71|5.31|0
1661507700000|2022-08-26 09:55:00|6.72|5.32|6.7|5.3|6.73|5.33|6.7|5.3|0
1661508000000|2022-08-26 10:00:00|6.71|5.31|6.69|5.29|6.71|5.31|6.68|5.28|0
1661508300000|2022-08-26 10:05:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1661508600000|2022-08-26 10:10:00|6.69|5.29|6.7|5.3|6.72|5.32|6.69|5.29|0
1661508900000|2022-08-26 10:15:00|6.69|5.29|6.69|5.29|6.72|5.32|6.69|5.29|0
1661509200000|2022-08-26 10:20:00|6.7|5.3|6.66|5.26|6.71|5.31|6.66|5.26|0
1661509500000|2022-08-26 10:25:00|6.67|5.27|6.68|5.28|6.68|5.28|6.65|5.25|0
1661509800000|2022-08-26 10:30:00|6.67|5.27|6.71|5.31|6.72|5.32|6.67|5.27|0
1661510100000|2022-08-26 10:35:00|6.72|5.32|6.71|5.31|6.73|5.33|6.7|5.3|0
1661510400000|2022-08-26 10:40:00|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1661510700000|2022-08-26 10:45:00|6.72|5.32|6.7|5.3|6.73|5.33|6.7|5.3|0
1661511000000|2022-08-26 10:50:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1661511300000|2022-08-26 10:55:00|6.71|5.31|6.7|5.3|6.73|5.33|6.7|5.3|0
1661511600000|2022-08-26 11:00:00|6.69|5.29|6.73|5.33|6.74|5.34|6.68|5.28|0
1661511900000|2022-08-26 11:05:00|6.74|5.34|6.74|5.34|6.76|5.36|6.73|5.33|0
1661512200000|2022-08-26 11:10:00|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1661512500000|2022-08-26 11:15:00|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1661512800000|2022-08-26 11:20:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1661513100000|2022-08-26 11:25:00|6.71|5.31|6.7|5.3|6.71|5.31|6.68|5.28|0
1661513400000|2022-08-26 11:30:00|6.71|5.31|6.67|5.27|6.71|5.31|6.66|5.26|0
1661513700000|2022-08-26 11:35:00|6.66|5.26|6.64|5.24|6.67|5.27|6.64|5.24|0
1661514000000|2022-08-26 11:40:00|6.65|5.25|6.65|5.25|6.66|5.26|6.63|5.23|0
1661514300000|2022-08-26 11:45:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1661514600000|2022-08-26 11:50:00|6.63|5.23|6.6|5.2|6.64|5.24|6.6|5.2|0
1661514900000|2022-08-26 11:55:00|6.59|5.19|6.61|5.21|6.63|5.23|6.59|5.19|0
1661515200000|2022-08-26 12:00:00|6.62|5.22|6.64|5.24|6.64|5.24|6.59|5.19|0
1661515500000|2022-08-26 12:05:00|6.63|5.23|6.61|5.21|6.64|5.24|6.61|5.21|0
1661515800000|2022-08-26 12:10:00|6.62|5.22|6.61|5.21|6.64|5.24|6.61|5.21|0
1661516100000|2022-08-26 12:15:00|6.6|5.2|6.6|5.2|6.62|5.22|6.59|5.19|0
1661516400000|2022-08-26 12:20:00|6.61|5.21|6.6|5.2|6.64|5.24|6.6|5.2|0
1661516700000|2022-08-26 12:25:00|6.61|5.21|6.63|5.23|6.63|5.23|6.6|5.2|0
1661517000000|2022-08-26 12:30:00|6.66|5.26|6.52|5.12|6.66|5.26|6.45|5.05|0
1661517300000|2022-08-26 12:35:00|6.53|5.13|6.52|5.12|6.59|5.19|6.52|5.12|0
1661517600000|2022-08-26 12:40:00|6.51|5.11|6.59|5.19|6.66|5.26|6.51|5.11|0
1661517900000|2022-08-26 12:45:00|6.6|5.2|6.52|5.12|6.6|5.2|6.52|5.12|0
1661518200000|2022-08-26 12:50:00|6.51|5.11|6.5|5.1|6.53|5.13|6.48|5.08|0
1661518500000|2022-08-26 12:55:00|6.49|5.09|6.44|5.04|6.5|5.1|6.43|5.03|0
1661518800000|2022-08-26 13:00:00|6.45|5.05|6.33|4.93|6.45|5.05|6.33|4.93|0
1661519100000|2022-08-26 13:05:00|6.32|4.92|6.25|4.85|6.32|4.92|6.22|4.82|0
1661519400000|2022-08-26 13:10:00|6.26|4.86|6.57|5.17|6.57|5.17|6.24|4.84|0
1661519700000|2022-08-26 13:15:00|6.48|5.08|6.52|5.12|6.53|5.13|6.48|5.08|0
1661520000000|2022-08-26 13:20:00|6.53|5.13|6.55|5.15|6.58|5.18|6.53|5.13|0
1661520300000|2022-08-26 13:25:00|6.56|5.16|6.64|5.24|6.66|5.26|6.55|5.15|0
1661520600000|2022-08-26 13:30:00|6.65|5.25|6.66|5.26|6.75|5.35|6.63|5.23|0
1661520900000|2022-08-26 13:35:00|6.65|5.25|6.69|5.29|6.73|5.33|6.63|5.23|0
1661521200000|2022-08-26 13:40:00|6.7|5.3|6.42|5.02|6.7|5.3|6.4|5|0
1661521500000|2022-08-26 13:45:00|6.44|5.04|6.48|5.08|6.48|5.08|6.4|5|0
1661521800000|2022-08-26 13:50:00|6.5|5.1|6.42|5.02|6.56|5.16|6.42|5.02|0
1661522100000|2022-08-26 13:55:00|6.41|5.01|6.4|5|6.43|5.03|6.38|4.98|0
1661522400000|2022-08-26 14:00:00|6.46|5.06|6.69|5.29|6.93|5.53|6.39|4.99|0
1661522700000|2022-08-26 14:05:00|6.71|5.31|6.11|4.71|6.73|5.33|6.11|4.71|0
1661523000000|2022-08-26 14:10:00|6.09|4.69|6.23|4.83|6.32|4.92|6.05|4.65|0
1661523300000|2022-08-26 14:15:00|6.22|4.82|6.24|4.84|6.34|4.94|6.19|4.79|0
1661523600000|2022-08-26 14:20:00|6.27|4.87|6.72|5.32|6.73|5.33|6.27|4.87|0
1661523900000|2022-08-26 14:25:00|6.71|5.31|6.92|5.52|6.99|5.59|6.7|5.3|0
1661524200000|2022-08-26 14:30:00|6.96|5.56|6.92|5.52|7.02|5.62|6.38|4.98|0
1661524500000|2022-08-26 14:35:00|6.94|5.54|7.12|5.72|7.18|5.78|6.88|5.48|0
1661524800000|2022-08-26 14:40:00|7.11|5.71|7.06|5.66|7.11|5.71|7|5.6|0
1661525100000|2022-08-26 14:45:00|7.07|5.67|6.95|5.55|7.11|5.71|6.95|5.55|0
1661525400000|2022-08-26 14:50:00|6.96|5.56|7.01|5.61|7.06|5.66|6.96|5.56|0
1661525700000|2022-08-26 14:55:00|7.02|5.62|6.97|5.57|7.1|5.7|6.92|5.52|0
1661526000000|2022-08-26 15:00:00|6.99|5.59|7.17|5.77|7.17|5.77|6.97|5.57|0
1661526300000|2022-08-26 15:05:00|7.19|5.79|7.21|5.81|7.28|5.88|7.12|5.72|0
1661526600000|2022-08-26 15:10:00|7.23|5.83|7.15|5.75|7.26|5.86|7.14|5.74|0
1661526900000|2022-08-26 15:15:00|7.14|5.74|7.27|5.87|7.29|5.89|7|5.6|0
1661527200000|2022-08-26 15:20:00|7.37|5.97|7.16|5.76|7.37|5.97|7.16|5.76|0
1661527500000|2022-08-26 15:25:00|7.17|5.77|7.14|5.74|7.2|5.8|7.1|5.7|0
1661527800000|2022-08-26 15:30:00|7.15|5.75|7.1|5.7|7.18|5.78|7.08|5.68|0
1661528100000|2022-08-26 15:35:00|7.11|5.71|7.14|5.74|7.17|5.77|7.08|5.68|0
1661528400000|2022-08-26 15:40:00|7.15|5.75|7.19|5.79|7.23|5.83|7.1|5.7|0
1661528700000|2022-08-26 15:45:00|7.18|5.78|7.09|5.69|7.18|5.78|7.07|5.67|0
1661529000000|2022-08-26 15:50:00|7.08|5.68|7.06|5.66|7.14|5.74|7.02|5.62|0
1661529300000|2022-08-26 15:55:00|7.05|5.65|7.16|5.76|7.17|5.77|7.05|5.65|0
1661529600000|2022-08-26 16:00:00|7.17|5.77|7.31|5.91|7.31|5.91|7.15|5.75|0
1661529900000|2022-08-26 16:05:00|7.3|5.9|7.26|5.86|7.32|5.92|7.25|5.85|0
1661530200000|2022-08-26 16:10:00|7.25|5.85|7.23|5.83|7.3|5.9|7.23|5.83|0
1661530500000|2022-08-26 16:15:00|7.24|5.84|7.33|5.93|7.38|5.98|7.24|5.84|0
1661530800000|2022-08-26 16:20:00|7.34|5.94|7.38|5.98|7.39|5.99|7.34|5.94|0
1661531100000|2022-08-26 16:25:00|7.37|5.97|7.33|5.93|7.4|6|7.32|5.92|0
1661531400000|2022-08-26 16:30:00|7.34|5.94|7.74|6.34|7.75|6.34|7.21|5.81|0
1661531700000|2022-08-26 16:35:00|7.75|6.33|7.71|6.31|7.76|6.35|7.7|6.3|0
1661532000000|2022-08-26 16:40:00|7.72|6.32|7.66|6.26|7.74|6.33|7.6|6.2|0
1661532300000|2022-08-26 16:45:00|7.67|6.27|7.59|6.19|7.69|6.29|7.58|6.18|0
1661532600000|2022-08-26 16:50:00|7.6|6.2|7.65|6.25|7.68|6.28|7.59|6.19|0
1661532900000|2022-08-26 16:55:00|7.64|6.24|7.58|6.18|7.64|6.24|7.56|6.16|0
1661533200000|2022-08-26 17:00:00|7.59|6.19|7.59|6.19|7.63|6.23|7.54|6.14|0
1661533500000|2022-08-26 17:05:00|7.58|6.18|7.55|6.15|7.58|6.18|7.53|6.13|0
1661533800000|2022-08-26 17:10:00|7.56|6.16|7.61|6.21|7.64|6.24|7.55|6.15|0
1661534100000|2022-08-26 17:15:00|7.62|6.22|7.65|6.25|7.67|6.27|7.58|6.18|0
1661534400000|2022-08-26 17:20:00|7.66|6.26|7.59|6.19|7.66|6.26|7.59|6.19|0
1661534700000|2022-08-26 17:25:00|7.58|6.18|7.62|6.22|7.62|6.22|7.56|6.16|0
1661535000000|2022-08-26 17:30:00|7.63|6.23|7.57|6.17|7.7|6.3|7.5|6.1|0
1661535300000|2022-08-26 17:35:00|7.56|6.16|7.62|6.22|7.62|6.22|7.54|6.14|0
1661535600000|2022-08-26 17:40:00|7.63|6.23|7.68|6.28|7.71|6.31|7.62|6.22|0
1661535900000|2022-08-26 17:45:00|7.69|6.29|7.67|6.27|7.7|6.3|7.64|6.24|0
1661536200000|2022-08-26 17:50:00|7.68|6.28|7.69|6.29|7.73|6.32|7.67|6.27|0
1661536500000|2022-08-26 17:55:00|7.68|6.28|7.69|6.29|7.71|6.31|7.67|6.27|0
1661536800000|2022-08-26 18:00:00|7.68|6.28|7.71|6.31|7.72|6.32|7.66|6.26|0
1661537100000|2022-08-26 18:05:00|7.7|6.3|7.74|6.33|7.75|6.34|7.68|6.28|0
1661537400000|2022-08-26 18:10:00|7.75|6.34|7.76|6.35|7.79|6.37|7.74|6.33|0
1661537700000|2022-08-26 18:15:00|7.77|6.36|7.87|6.44|7.89|6.45|7.77|6.36|0
1661538000000|2022-08-26 18:20:00|7.86|6.43|7.82|6.4|7.86|6.43|7.78|6.37|0
1661538300000|2022-08-26 18:25:00|7.81|6.39|7.84|6.44|7.85|6.45|7.62|6.22|0
1661538600000|2022-08-26 18:30:00|7.85|6.45|7.82|6.42|7.86|6.46|7.8|6.4|0
1661538900000|2022-08-26 18:35:00|7.83|6.43|7.87|6.47|7.89|6.49|7.8|6.4|0
1661539200000|2022-08-26 18:40:00|7.86|6.46|7.9|6.5|7.91|6.51|7.85|6.45|0
1661539500000|2022-08-26 18:45:00|7.89|6.49|7.93|6.53|7.94|6.54|7.85|6.45|0
1661539800000|2022-08-26 18:50:00|7.92|6.52|7.98|6.58|7.98|6.58|7.91|6.51|0
1661540100000|2022-08-26 18:55:00|7.97|6.57|8.1|6.7|8.12|6.72|7.8|6.4|0
1661540400000|2022-08-26 19:00:00|8.09|6.69|8.07|6.67|8.09|6.69|8.01|6.61|0
1661540700000|2022-08-26 19:05:00|8.06|6.66|8.17|6.77|8.18|6.78|8.04|6.64|0
1661541000000|2022-08-26 19:10:00|8.16|6.76|8.17|6.77|8.22|6.82|8.15|6.75|0
1661541300000|2022-08-26 19:15:00|8.16|6.76|8.09|6.69|8.17|6.77|8.05|6.65|0
1661541600000|2022-08-26 19:20:00|8.08|6.68|8.18|6.78|8.22|6.82|8.05|6.65|0
1661541900000|2022-08-26 19:25:00|8.19|6.79|8.16|6.76|8.21|6.81|8.11|6.71|0
1661542200000|2022-08-26 19:30:00|8.15|6.75|8.24|6.84|8.24|6.84|8.13|6.73|0
1661542500000|2022-08-26 19:35:00|8.23|6.83|8.25|6.85|8.3|6.9|8.21|6.81|0
1661542800000|2022-08-26 19:40:00|8.24|6.84|8.1|6.7|8.37|6.97|8.1|6.7|0
1661543100000|2022-08-26 19:45:00|8.08|6.68|8.58|7.18|8.63|7.23|8.05|6.65|0
1661543400000|2022-08-26 19:50:00|8.57|7.17|8.71|7.31|8.71|7.31|8.5|7.1|0
1661543700000|2022-08-26 19:55:00|8.69|7.29|8.7|7.3|8.71|7.31|8.55|7.15|0
1661544000000|2022-08-26 20:00:00|8.72|7.32|8.79|7.39|8.82|7.42|8.71|7.31|0
1661544300000|2022-08-26 20:05:00|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1661544600000|2022-08-26 20:10:00|8.76|7.36|8.49|7.09|8.78|7.38|8.48|7.08|0
1661732700000|2022-08-29 00:25:00|9.54|7.94|9.54|7.94|9.55|7.95|9.53|7.93|0
1661733000000|2022-08-29 00:30:00|9.53|7.93|9.34|7.74|9.53|7.93|9.26|7.66|0
1661733300000|2022-08-29 00:35:00|9.35|7.75|9.25|7.65|9.35|7.75|9.14|7.54|0
1661733600000|2022-08-29 00:40:00|9.26|7.66|9.31|7.71|9.33|7.73|9.25|7.65|0
1661733900000|2022-08-29 00:45:00|9.33|7.73|9.37|7.77|9.39|7.79|9.31|7.71|0
1661734200000|2022-08-29 00:50:00|9.38|7.78|9.36|7.76|9.38|7.78|9.33|7.73|0
1661734500000|2022-08-29 00:55:00|9.37|7.77|9.41|7.81|9.45|7.85|9.36|7.76|0
1661734800000|2022-08-29 01:00:00|9.42|7.82|9.41|7.81|9.43|7.83|9.38|7.78|0
1661735100000|2022-08-29 01:05:00|9.4|7.8|9.37|7.77|9.42|7.82|9.37|7.77|0
1661735400000|2022-08-29 01:10:00|9.36|7.76|9.46|7.86|9.46|7.86|9.36|7.76|0
1661735700000|2022-08-29 01:15:00|9.47|7.87|9.47|7.87|9.48|7.88|9.43|7.83|0
1661736000000|2022-08-29 01:20:00|9.46|7.86|9.47|7.87|9.51|7.91|9.45|7.85|0
1661736300000|2022-08-29 01:25:00|9.48|7.88|9.57|7.97|9.57|7.97|9.46|7.86|0
1661736600000|2022-08-29 01:30:00|9.58|7.98|9.79|8.19|9.86|8.26|9.57|7.97|0
1661736900000|2022-08-29 01:35:00|9.82|8.22|9.78|8.18|9.84|8.24|9.77|8.17|0
1661737200000|2022-08-29 01:40:00|9.77|8.17|9.73|8.13|9.78|8.18|9.71|8.11|0
1661737500000|2022-08-29 01:45:00|9.72|8.12|9.74|8.14|9.76|8.16|9.72|8.12|0
1661737800000|2022-08-29 01:50:00|9.75|8.15|9.69|8.09|9.76|8.16|9.68|8.08|0
1661738100000|2022-08-29 01:55:00|9.68|8.08|9.68|8.08|9.72|8.12|9.68|8.08|0
1661738400000|2022-08-29 02:00:00|9.69|8.09|9.69|8.09|9.71|8.11|9.69|8.09|0
1661738700000|2022-08-29 02:05:00|9.68|8.08|9.63|8.03|9.68|8.08|9.6|8|0
1661739000000|2022-08-29 02:10:00|9.64|8.04|9.63|8.03|9.66|8.06|9.62|8.02|0
1661739300000|2022-08-29 02:15:00|9.64|8.04|9.65|8.05|9.66|8.06|9.63|8.03|0
1661739600000|2022-08-29 02:20:00|9.64|8.04|9.6|8|9.65|8.05|9.59|7.99|0
1661739900000|2022-08-29 02:25:00|9.59|7.99|9.55|7.95|9.59|7.99|9.52|7.92|0
1661740200000|2022-08-29 02:30:00|9.54|7.94|9.52|7.92|9.57|7.97|9.52|7.92|0
1661740500000|2022-08-29 02:35:00|9.51|7.91|9.51|7.91|9.54|7.94|9.51|7.91|0
1661740800000|2022-08-29 02:40:00|9.49|7.89|9.47|7.87|9.5|7.9|9.45|7.85|0
1661741100000|2022-08-29 02:45:00|9.46|7.86|9.52|7.92|9.52|7.92|9.46|7.86|0
1661741400000|2022-08-29 02:50:00|9.51|7.91|9.55|7.95|9.58|7.98|9.5|7.9|0
1661741700000|2022-08-29 02:55:00|9.56|7.96|9.55|7.95|9.56|7.96|9.54|7.94|0
1661742000000|2022-08-29 03:00:00|9.54|7.94|9.56|7.96|9.56|7.96|9.51|7.91|0
1661742300000|2022-08-29 03:05:00|9.57|7.97|9.53|7.93|9.58|7.98|9.53|7.93|0
1661742600000|2022-08-29 03:10:00|9.52|7.92|9.52|7.92|9.54|7.94|9.5|7.9|0
1661742900000|2022-08-29 03:15:00|9.51|7.91|9.49|7.89|9.51|7.91|9.48|7.88|0
1661743200000|2022-08-29 03:20:00|9.5|7.9|9.53|7.93|9.53|7.93|9.38|7.78|0
1661743500000|2022-08-29 03:25:00|9.52|7.92|9.52|7.92|9.52|7.92|9.49|7.89|0
1661743800000|2022-08-29 03:30:00|9.52|7.92|9.48|7.88|9.52|7.92|9.46|7.86|0
1661744100000|2022-08-29 03:35:00|9.47|7.87|9.47|7.87|9.49|7.89|9.46|7.86|0
1661744400000|2022-08-29 03:40:00|9.48|7.88|9.5|7.9|9.52|7.92|9.47|7.87|0
1661744700000|2022-08-29 03:45:00|9.49|7.89|9.49|7.89|9.5|7.9|9.48|7.88|0
1661745000000|2022-08-29 03:50:00|9.48|7.88|9.47|7.87|9.49|7.89|9.46|7.86|0
1661745300000|2022-08-29 03:55:00|9.46|7.86|9.43|7.83|9.46|7.86|9.42|7.82|0
1661745600000|2022-08-29 04:00:00|9.41|7.81|9.4|7.8|9.43|7.83|9.39|7.79|0
1661745900000|2022-08-29 04:05:00|9.41|7.81|9.4|7.8|9.42|7.82|9.39|7.79|0
1661746200000|2022-08-29 04:10:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1661746500000|2022-08-29 04:15:00|9.44|7.84|9.5|7.9|9.51|7.91|9.42|7.82|0
1661746800000|2022-08-29 04:20:00|9.51|7.91|9.5|7.9|9.54|7.94|9.49|7.89|0
1661747100000|2022-08-29 04:25:00|9.51|7.91|9.51|7.91|9.54|7.94|9.5|7.9|0
1661747400000|2022-08-29 04:30:00|9.52|7.92|9.5|7.9|9.52|7.92|9.48|7.88|0
1661747700000|2022-08-29 04:35:00|9.51|7.91|9.51|7.91|9.53|7.93|9.49|7.89|0
1661748000000|2022-08-29 04:40:00|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1661748300000|2022-08-29 04:45:00|9.51|7.91|9.5|7.9|9.51|7.91|9.38|7.78|0
1661748600000|2022-08-29 04:50:00|9.51|7.91|9.47|7.87|9.51|7.91|9.47|7.87|0
1661748900000|2022-08-29 04:55:00|9.48|7.88|9.45|7.85|9.48|7.88|9.45|7.85|0
1661749200000|2022-08-29 05:00:00|9.44|7.84|9.43|7.83|9.45|7.85|9.4|7.8|0
1661749500000|2022-08-29 05:05:00|9.44|7.84|9.48|7.88|9.49|7.89|9.43|7.83|0
1661749800000|2022-08-29 05:10:00|9.47|7.87|9.44|7.84|9.49|7.89|9.44|7.84|0
1661750100000|2022-08-29 05:15:00|9.45|7.85|9.43|7.83|9.46|7.86|9.42|7.82|0
1661750400000|2022-08-29 05:20:00|9.44|7.84|9.45|7.85|9.46|7.86|9.42|7.82|0
1661750700000|2022-08-29 05:25:00|9.44|7.84|9.46|7.86|9.47|7.87|9.44|7.84|0
1661751000000|2022-08-29 05:30:00|9.45|7.85|9.45|7.85|9.47|7.87|9.42|7.82|0
1661751300000|2022-08-29 05:35:00|9.46|7.86|9.47|7.87|9.48|7.88|9.43|7.83|0
1661751600000|2022-08-29 05:40:00|9.48|7.88|9.52|7.92|9.52|7.92|9.47|7.87|0
1661751900000|2022-08-29 05:45:00|9.51|7.91|9.53|7.93|9.54|7.94|9.51|7.91|0
1661752200000|2022-08-29 05:50:00|9.54|7.94|9.55|7.95|9.57|7.97|9.54|7.94|0
1661752500000|2022-08-29 05:55:00|9.56|7.96|9.65|8.05|9.65|8.05|9.56|7.96|0
1661752800000|2022-08-29 06:00:00|9.64|8.04|9.57|7.97|9.64|8.04|9.53|7.93|0
1661753100000|2022-08-29 06:05:00|9.58|7.98|9.45|7.85|9.58|7.98|9.41|7.81|0
1661753400000|2022-08-29 06:10:00|9.44|7.84|9.47|7.87|9.47|7.87|9.42|7.82|0
1661753700000|2022-08-29 06:15:00|9.45|7.85|9.45|7.85|9.46|7.86|9.41|7.81|0
1661754000000|2022-08-29 06:20:00|9.46|7.86|9.46|7.86|9.49|7.89|9.44|7.84|0
1661754300000|2022-08-29 06:25:00|9.47|7.87|9.51|7.91|9.52|7.92|9.43|7.83|0
1661754600000|2022-08-29 06:30:00|9.5|7.9|9.45|7.85|9.51|7.91|9.44|7.84|0
1661754900000|2022-08-29 06:35:00|9.46|7.86|9.41|7.81|9.47|7.87|9.4|7.8|0
1661755200000|2022-08-29 06:40:00|9.4|7.8|9.38|7.78|9.42|7.82|9.37|7.77|0
1661755500000|2022-08-29 06:45:00|9.39|7.79|9.45|7.85|9.45|7.85|8.84|7.24|0
1661755800000|2022-08-29 06:50:00|9.46|7.86|9.42|7.82|9.46|7.86|9.42|7.82|0
1661756100000|2022-08-29 06:55:00|9.43|7.83|9.33|7.73|9.43|7.83|9.31|7.71|0
1661756400000|2022-08-29 07:00:00|9.34|7.74|9.23|7.55|9.41|7.75|9.2|7.53|0
1661756700000|2022-08-29 07:05:00|9.22|7.54|9.3|7.61|9.31|7.75|9.14|7.52|0
1661757000000|2022-08-29 07:10:00|9.31|7.62|9.21|7.81|9.32|7.82|9.16|7.58|0
1661757300000|2022-08-29 07:15:00|9.2|7.8|9.32|7.92|9.32|7.92|9.18|7.78|0
1661757600000|2022-08-29 07:20:00|9.33|7.93|9.62|7.87|9.69|8.03|9.33|7.84|0
1661757900000|2022-08-29 07:25:00|9.61|7.86|9.52|7.79|9.61|7.86|9.52|7.79|0
1661758200000|2022-08-29 07:30:00|9.52|7.79|9.39|7.68|9.52|7.79|9.38|7.67|0
1661758500000|2022-08-29 07:35:00|9.38|7.67|9.27|7.59|9.39|7.68|9.26|7.58|0
1661758800000|2022-08-29 07:40:00|9.28|7.6|9.44|7.73|9.45|7.73|9.28|7.6|0
1661759100000|2022-08-29 07:45:00|9.43|7.73|9.4|7.69|9.46|7.74|9.39|7.68|0
1661759400000|2022-08-29 07:50:00|9.39|7.68|9.35|7.65|9.44|7.73|9.32|7.62|0
1661759700000|2022-08-29 07:55:00|9.34|7.64|9.31|7.61|9.34|7.64|9.28|7.59|0
1661760000000|2022-08-29 08:00:00|9.32|7.62|9.41|7.7|9.43|7.72|9.27|7.59|0
1661760300000|2022-08-29 08:05:00|9.4|7.69|9.44|7.72|9.46|7.74|9.4|7.69|0
1661760600000|2022-08-29 08:10:00|9.43|7.73|9.48|7.76|9.49|7.77|9.43|7.72|0
1661760900000|2022-08-29 08:15:00|9.5|7.77|9.4|7.69|9.51|7.78|9.39|7.69|0
1661761200000|2022-08-29 08:20:00|9.39|7.68|9.49|7.76|9.49|7.76|9.34|7.64|0
1661761500000|2022-08-29 08:25:00|9.5|7.77|9.49|7.77|9.51|7.78|9.47|7.74|0
1661761800000|2022-08-29 08:30:00|9.5|7.78|9.51|7.78|9.52|7.79|9.45|7.73|0
1661762100000|2022-08-29 08:35:00|9.52|7.79|9.54|7.81|9.58|7.84|9.48|7.76|0
1661762400000|2022-08-29 08:40:00|9.55|7.83|9.53|7.79|9.6|7.85|9.52|7.79|0
1661762700000|2022-08-29 08:45:00|9.52|7.78|9.48|7.76|9.53|7.79|9.45|7.73|0
1661763000000|2022-08-29 08:50:00|9.49|7.77|9.58|7.84|9.59|7.84|9.48|7.76|0
1661763300000|2022-08-29 08:55:00|9.59|7.85|9.69|7.93|9.69|7.93|9.55|7.82|0
1661763600000|2022-08-29 09:00:00|9.68|7.92|9.7|7.93|9.71|7.94|9.65|7.89|0
1661763900000|2022-08-29 09:05:00|9.69|7.94|9.63|7.88|9.7|7.94|9.6|7.85|0
1661764200000|2022-08-29 09:10:00|9.62|7.87|9.54|7.81|9.63|7.88|9.54|7.81|0
1661764500000|2022-08-29 09:15:00|9.53|7.8|9.62|7.87|9.62|7.87|9.53|7.79|0
1661764800000|2022-08-29 09:20:00|9.61|7.86|9.59|7.85|9.62|7.87|9.56|7.82|0
1661765100000|2022-08-29 09:25:00|9.6|7.86|9.58|7.84|9.6|7.86|9.52|7.79|0
1661765400000|2022-08-29 09:30:00|9.56|7.83|9.63|7.88|9.65|7.89|9.55|7.81|0
1661765700000|2022-08-29 09:35:00|9.62|7.87|9.68|7.92|9.69|7.92|9.6|7.85|0
1661766000000|2022-08-29 09:40:00|9.69|7.93|9.72|7.95|9.75|7.98|9.64|7.89|0
1661766300000|2022-08-29 09:45:00|9.71|7.96|9.79|8.01|9.8|8.02|9.71|7.95|0
1661766600000|2022-08-29 09:50:00|9.78|8|9.73|7.96|9.79|8.01|9.72|7.95|0
1661766900000|2022-08-29 09:55:00|9.72|7.95|9.62|7.87|9.72|7.95|9.6|7.85|0
1661767200000|2022-08-29 10:00:00|9.63|7.88|9.62|7.87|9.64|7.89|9.59|7.84|0
1661767500000|2022-08-29 10:05:00|9.63|7.88|9.64|7.88|9.65|7.9|9.61|7.87|0
1661767800000|2022-08-29 10:10:00|9.65|7.89|9.71|7.95|9.74|7.97|9.61|7.87|0
1661768100000|2022-08-29 10:15:00|9.72|7.96|9.65|7.89|9.72|7.96|9.63|7.88|0
1661768400000|2022-08-29 10:20:00|9.66|7.9|9.6|7.86|9.67|7.91|9.59|7.85|0
1661768700000|2022-08-29 10:25:00|9.59|7.85|9.67|7.91|9.71|7.94|9.59|7.85|0
1661769000000|2022-08-29 10:30:00|9.66|7.9|9.56|7.82|9.66|7.9|9.55|7.81|0
1661769300000|2022-08-29 10:35:00|9.55|7.81|9.58|7.84|9.63|7.88|9.54|7.8|0
1661769600000|2022-08-29 10:40:00|9.57|7.83|9.61|7.86|9.61|7.86|9.55|7.81|0
1661769900000|2022-08-29 10:45:00|9.6|7.85|9.57|7.83|9.6|7.85|9.55|7.81|0
1661770200000|2022-08-29 10:50:00|9.56|7.82|9.54|7.8|9.6|7.85|9.54|7.8|0
1661770500000|2022-08-29 10:55:00|9.55|7.81|9.67|7.92|9.68|7.92|9.55|7.81|0
1661770800000|2022-08-29 11:00:00|9.66|7.91|9.7|7.93|9.7|7.94|9.64|7.88|0
1661771100000|2022-08-29 11:05:00|9.69|7.94|9.77|7.99|9.79|8.01|9.69|7.93|0
1661771400000|2022-08-29 11:10:00|9.76|7.98|9.74|7.97|10.02|8.2|9.73|7.96|0
1661771700000|2022-08-29 11:15:00|9.63|7.88|9.74|7.97|9.75|7.98|9.47|7.75|0
1661772000000|2022-08-29 11:20:00|9.73|7.96|9.67|7.91|9.75|7.98|9.66|7.91|0
1661772300000|2022-08-29 11:25:00|9.68|7.92|9.72|7.96|9.73|7.96|9.66|7.91|0
1661772600000|2022-08-29 11:30:00|9.71|7.95|9.54|8.14|9.75|8.15|9.49|7.92|0
1661772900000|2022-08-29 11:35:00|9.53|8.13|9.49|8.09|9.53|8.13|9.48|8.08|0
1661773200000|2022-08-29 11:40:00|9.48|8.08|9.5|8.1|9.52|8.12|9.46|8.06|0
1661773500000|2022-08-29 11:45:00|9.49|8.09|9.43|8.03|9.5|8.1|9.42|8.02|0
1661773800000|2022-08-29 11:50:00|9.42|8.02|9.47|8.07|9.48|8.08|9.42|8.02|0
1661774100000|2022-08-29 11:55:00|9.46|8.06|9.4|8|9.47|8.07|9.4|8|0
1661774400000|2022-08-29 12:00:00|9.41|8.01|9.44|8.04|9.47|8.07|9.41|8.01|0
1661774700000|2022-08-29 12:05:00|9.43|8.03|9.46|8.06|9.46|8.06|9.39|7.99|0
1661775000000|2022-08-29 12:10:00|9.45|8.05|9.49|8.09|9.52|8.12|9.45|8.05|0
1661775300000|2022-08-29 12:15:00|9.48|8.08|9.45|8.05|9.5|8.1|9.45|8.05|0
1661775600000|2022-08-29 12:20:00|9.43|8.03|9.39|7.99|9.43|8.03|9.39|7.99|0
1661775900000|2022-08-29 12:25:00|9.38|7.98|9.33|7.93|9.39|7.99|9.33|7.93|0
1661776200000|2022-08-29 12:30:00|9.34|7.94|9.26|7.86|9.34|7.94|9.25|7.85|0
1661776500000|2022-08-29 12:35:00|9.25|7.85|9.27|7.87|9.31|7.91|9.2|7.8|0
1661776800000|2022-08-29 12:40:00|9.28|7.88|9.46|7.74|9.71|7.94|9.28|7.72|0
1661777100000|2022-08-29 12:45:00|9.45|7.73|9.45|7.73|9.46|7.74|9.4|7.69|0
1661777400000|2022-08-29 12:50:00|9.44|7.74|9.48|7.76|9.49|7.77|9.42|7.71|0
1661777700000|2022-08-29 12:55:00|9.49|7.75|9.49|7.77|9.5|7.77|9.45|7.73|0
1661778000000|2022-08-29 13:00:00|9.48|7.76|9.48|7.76|9.52|7.79|9.45|7.73|0
1661778300000|2022-08-29 13:05:00|9.47|7.75|9.42|7.71|9.47|7.75|9.41|7.7|0
1661778600000|2022-08-29 13:10:00|9.41|7.7|9.5|7.77|9.53|7.8|9.38|7.67|0
1661778900000|2022-08-29 13:15:00|9.49|7.78|9.41|7.7|9.52|7.79|9.39|7.68|0
1661779200000|2022-08-29 13:20:00|9.4|7.69|9.36|7.66|9.41|7.7|9.34|7.64|0
1661779500000|2022-08-29 13:25:00|9.37|7.67|9.43|7.71|9.44|7.72|9.37|7.67|0
1661779800000|2022-08-29 13:30:00|9.46|7.74|9.1|7.7|9.51|8.02|9.09|7.69|0
1661780100000|2022-08-29 13:35:00|9.08|7.68|9.12|7.72|9.16|7.76|9|7.6|0
1661780400000|2022-08-29 13:40:00|9.13|7.73|9.09|7.69|9.14|7.74|8.96|7.56|0
1661780700000|2022-08-29 13:45:00|9.1|7.7|9.19|7.79|9.23|7.83|9.06|7.66|0
1661781000000|2022-08-29 13:50:00|9.18|7.78|9.27|7.87|9.29|7.89|9|7.6|0
1661781300000|2022-08-29 13:55:00|9.26|7.86|9.02|7.62|9.26|7.86|8.9|7.5|0
1661781600000|2022-08-29 14:00:00|9.03|7.63|9.01|7.61|9.08|7.68|8.92|7.52|0
1661781900000|2022-08-29 14:05:00|9.03|7.63|8.95|7.55|9.05|7.65|8.9|7.5|0
1661782200000|2022-08-29 14:10:00|8.96|7.56|8.91|7.51|8.98|7.58|8.82|7.42|0
1661782500000|2022-08-29 14:15:00|8.92|7.52|8.71|7.31|8.93|7.53|8.69|7.29|0
1661782800000|2022-08-29 14:20:00|8.72|7.32|8.72|7.32|8.75|7.35|8.67|7.27|0
1661783100000|2022-08-29 14:25:00|8.73|7.33|8.7|7.3|8.77|7.37|8.55|7.15|0
1661783400000|2022-08-29 14:30:00|8.72|7.32|8.81|7.41|8.84|7.44|8.61|7.21|0
1661783700000|2022-08-29 14:35:00|8.8|7.4|9.06|7.66|9.08|7.68|8.8|7.4|0
1661784000000|2022-08-29 14:40:00|9.07|7.67|9.03|7.63|9.13|7.73|9.01|7.61|0
1661784300000|2022-08-29 14:45:00|9.01|7.61|9.06|7.66|9.1|7.7|8.98|7.58|0
1661784600000|2022-08-29 14:50:00|9.04|7.64|9.2|7.8|9.25|7.85|9.04|7.64|0
1661784900000|2022-08-29 14:55:00|9.21|7.81|9.2|7.8|9.27|7.87|9.18|7.78|0
1661785200000|2022-08-29 15:00:00|9.23|7.83|8.97|7.57|9.23|7.83|8.94|7.54|0
1661785500000|2022-08-29 15:05:00|8.98|7.58|9.02|7.62|9.14|7.74|8.96|7.56|0
1661785800000|2022-08-29 15:10:00|9.03|7.63|9.05|7.65|9.12|7.72|9|7.6|0
1661786100000|2022-08-29 15:15:00|9.06|7.66|8.99|7.59|9.06|7.66|8.97|7.57|0
1661786400000|2022-08-29 15:20:00|8.98|7.58|8.82|7.42|9.08|7.68|8.8|7.4|0
1661786700000|2022-08-29 15:25:00|8.81|7.41|8.87|7.47|8.9|7.5|8.77|7.37|0
1661787000000|2022-08-29 15:30:00|8.86|7.46|8.71|7.31|8.94|7.54|8.67|7.27|0
1661787300000|2022-08-29 15:35:00|8.72|7.32|8.71|7.31|8.78|7.38|8.61|7.21|0
1661787600000|2022-08-29 15:40:00|8.73|7.33|8.88|7.48|8.88|7.48|8.72|7.32|0
1661787900000|2022-08-29 15:45:00|8.87|7.47|8.71|7.31|8.89|7.49|8.7|7.3|0
1661788200000|2022-08-29 15:50:00|8.7|7.3|8.68|7.28|8.75|7.35|8.66|7.26|0
1661788500000|2022-08-29 15:55:00|8.67|7.27|8.63|7.23|8.69|7.29|8.6|7.2|0
1661788800000|2022-08-29 16:00:00|8.62|7.22|8.48|7.08|8.64|7.24|8.47|7.07|0
1661789100000|2022-08-29 16:05:00|8.49|7.09|8.51|7.11|8.54|7.14|8.44|7.04|0
1661789400000|2022-08-29 16:10:00|8.52|7.12|8.53|7.13|8.58|7.18|8.46|7.06|0
1661789700000|2022-08-29 16:15:00|8.52|7.12|8.49|7.09|8.53|7.13|8.42|7.02|0
1661790000000|2022-08-29 16:20:00|8.48|7.08|8.54|7.14|8.55|7.15|8.46|7.06|0
1661790300000|2022-08-29 16:25:00|8.55|7.15|8.53|7.13|8.57|7.17|8.49|7.09|0
1661790600000|2022-08-29 16:30:00|8.55|7.15|8.65|7.25|8.66|7.26|8.54|7.14|0
1661790900000|2022-08-29 16:35:00|8.66|7.26|8.61|7.21|8.68|7.28|8.59|7.19|0
1661791200000|2022-08-29 16:40:00|8.6|7.2|8.52|7.12|8.61|7.21|8.52|7.12|0
1661791500000|2022-08-29 16:45:00|8.51|7.11|8.36|6.96|8.55|7.15|8.35|6.95|0
1661791800000|2022-08-29 16:50:00|8.35|6.95|8.44|7.04|8.77|7.37|8.31|6.91|0
1661792100000|2022-08-29 16:55:00|8.43|7.03|8.52|7.12|8.53|7.13|8.43|7.03|0
1661792400000|2022-08-29 17:00:00|8.51|7.11|8.5|7.1|8.51|7.11|8.42|7.02|0
1661792700000|2022-08-29 17:05:00|8.49|7.09|8.45|7.05|8.5|7.1|8.41|7.01|0
1661793000000|2022-08-29 17:10:00|8.44|7.04|8.49|7.09|8.54|7.14|8.43|7.03|0
1661793300000|2022-08-29 17:15:00|8.5|7.1|8.62|7.22|8.66|7.26|8.49|7.09|0
1661793600000|2022-08-29 17:20:00|8.61|7.21|8.63|7.23|8.66|7.26|8.57|7.17|0
1661793900000|2022-08-29 17:25:00|8.62|7.22|8.55|7.15|8.65|7.25|8.54|7.14|0
1661794200000|2022-08-29 17:30:00|8.54|7.14|8.46|7.06|8.56|7.16|8.46|7.06|0
1661794500000|2022-08-29 17:35:00|8.47|7.07|8.47|7.07|8.49|7.09|8.42|7.02|0
1661794800000|2022-08-29 17:40:00|8.46|7.06|8.34|6.94|8.5|7.1|8.33|6.93|0
1661795100000|2022-08-29 17:45:00|8.33|6.93|8.46|7.06|8.47|7.07|8.28|6.88|0
1661795400000|2022-08-29 17:50:00|8.47|7.07|8.46|7.06|8.47|7.07|8.41|7.01|0
1661795700000|2022-08-29 17:55:00|8.45|7.05|8.22|6.82|8.47|7.07|8.19|6.79|0
1661796000000|2022-08-29 18:00:00|8.21|6.81|8.3|6.9|8.3|6.9|8.21|6.81|0
1661796300000|2022-08-29 18:05:00|8.29|6.89|8.3|6.9|8.32|6.92|8.24|6.84|0
1661796600000|2022-08-29 18:10:00|8.32|6.92|8.36|6.96|8.37|6.97|8.28|6.88|0
1661796900000|2022-08-29 18:15:00|8.37|6.97|8.44|7.04|8.45|7.05|8.36|6.96|0
1661797200000|2022-08-29 18:20:00|8.43|7.03|8.43|7.03|8.46|7.06|8.42|7.02|0
1661797500000|2022-08-29 18:25:00|8.42|7.02|8.41|7.01|8.42|7.02|8.35|6.95|0
1661797800000|2022-08-29 18:30:00|8.4|7|8.27|6.87|8.48|7.08|8.26|6.86|0
1661798100000|2022-08-29 18:35:00|8.26|6.86|8.24|6.84|8.26|6.86|8.19|6.79|0
1661798400000|2022-08-29 18:40:00|8.23|6.83|8.2|6.8|8.23|6.83|8.19|6.79|0
1661798700000|2022-08-29 18:45:00|8.22|6.82|8.24|6.84|8.25|6.85|8.2|6.8|0
1661799000000|2022-08-29 18:50:00|8.25|6.85|8.31|6.91|8.32|6.92|8.24|6.84|0
1661799300000|2022-08-29 18:55:00|8.3|6.9|8.25|6.85|8.43|7.03|8.24|6.84|0
1661799600000|2022-08-29 19:00:00|8.26|6.86|8.15|6.75|8.26|6.86|8.07|6.67|0
1661799900000|2022-08-29 19:05:00|8.16|6.76|8.21|6.81|8.27|6.87|8.15|6.75|0
1661800200000|2022-08-29 19:10:00|8.2|6.8|8.37|6.97|8.42|7.02|8.19|6.79|0
1661800500000|2022-08-29 19:15:00|8.39|6.99|8.44|7.04|8.45|7.05|8.33|6.93|0
1661800800000|2022-08-29 19:20:00|8.45|7.05|8.46|7.06|8.49|7.09|8.44|7.04|0
1661801100000|2022-08-29 19:25:00|8.48|7.08|8.56|7.16|8.57|7.17|8.48|7.08|0
1661801400000|2022-08-29 19:30:00|8.57|7.17|8.54|7.14|8.62|7.22|8.5|7.1|0
1661801700000|2022-08-29 19:35:00|8.53|7.13|8.47|7.07|8.55|7.15|8.47|7.07|0
1661802000000|2022-08-29 19:40:00|8.48|7.08|8.48|7.08|8.54|7.14|8.44|7.04|0
1661802300000|2022-08-29 19:45:00|8.49|7.09|8.59|7.19|8.63|7.23|8.49|7.09|0
1661802600000|2022-08-29 19:50:00|8.64|7.24|8.72|7.32|8.76|7.36|8.59|7.19|0
1661802900000|2022-08-29 19:55:00|8.74|7.34|8.86|7.46|8.89|7.49|8.72|7.32|0
1661803200000|2022-08-29 20:00:00|8.85|7.45|8.67|7.27|8.88|7.48|8.43|7.03|0
1661803500000|2022-08-29 20:05:00|8.68|7.28|8.73|7.33|8.73|7.33|8.67|7.27|0
1661803800000|2022-08-29 20:10:00|8.72|7.32|8.71|7.31|8.72|7.32|8.69|7.29|0
1661804100000|2022-08-29 20:15:00|8.81|7.21|8.81|7.21|8.83|7.23|8.8|7.2|0
1661804400000|2022-08-29 20:20:00|8.82|7.22|8.83|7.23|8.83|7.23|8.8|7.2|0
1661804700000|2022-08-29 20:25:00|8.82|7.22|8.82|7.22|8.82|7.22|8.81|7.21|0
1661805000000|2022-08-29 20:30:00|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1661805300000|2022-08-29 20:35:00|8.8|7.2|8.79|7.19|8.81|7.21|8.79|7.19|0
1661805600000|2022-08-29 20:40:00|8.8|7.2|8.76|7.16|8.8|7.2|8.75|7.15|0
1661805900000|2022-08-29 20:45:00|8.75|7.15|8.83|7.23|8.86|7.26|8.75|7.15|0
1661806200000|2022-08-29 20:50:00|8.84|7.24|8.83|7.23|8.84|7.24|8.82|7.22|0
1661806500000|2022-08-29 20:55:00|8.82|7.22|8.82|7.22|8.83|7.23|8.82|7.22|0
1661806800000|2022-08-29 21:00:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661807100000|2022-08-29 21:05:00|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1661807400000|2022-08-29 21:10:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1661807700000|2022-08-29 21:15:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1661808000000|2022-08-29 21:20:00|8.82|7.22|8.82|7.22|8.83|7.23|8.82|7.22|0
1661808300000|2022-08-29 21:25:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661808600000|2022-08-29 21:30:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661809200000|2022-08-29 21:40:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661809500000|2022-08-29 21:45:00|8.83|7.23|8.83|7.23|8.83|7.23|8.82|7.22|0
1661810100000|2022-08-29 21:55:00|8.82|7.22|8.82|7.22|8.83|7.23|8.82|7.22|0
1661810400000|2022-08-29 22:00:00|8.81|7.21|8.78|7.18|8.82|7.22|8.78|7.18|0
1661810700000|2022-08-29 22:05:00|8.77|7.17|8.79|7.19|8.81|7.21|8.77|7.17|0
1661811000000|2022-08-29 22:10:00|8.78|7.18|8.8|7.2|8.81|7.21|8.77|7.17|0
1661811300000|2022-08-29 22:15:00|8.79|7.19|8.79|7.19|8.79|7.19|8.78|7.18|0
1661811600000|2022-08-29 22:20:00|8.81|7.21|8.8|7.2|8.83|7.23|8.8|7.2|0
1661811900000|2022-08-29 22:25:00|8.81|7.21|8.83|7.23|8.83|7.23|8.79|7.19|0
1661812200000|2022-08-29 22:30:00|8.82|7.22|8.82|7.22|8.84|7.24|8.81|7.21|0
1661812500000|2022-08-29 22:35:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661813100000|2022-08-29 22:45:00|8.81|7.21|8.82|7.22|8.82|7.22|8.81|7.21|0
1661813400000|2022-08-29 22:50:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661813700000|2022-08-29 22:55:00|8.83|7.23|8.82|7.22|8.83|7.23|8.82|7.22|0
1661814000000|2022-08-29 23:00:00|8.81|7.21|8.82|7.22|8.82|7.22|8.8|7.2|0
1661814300000|2022-08-29 23:05:00|8.83|7.23|8.85|7.25|8.87|7.27|8.83|7.23|0
1661814600000|2022-08-29 23:10:00|8.84|7.24|8.83|7.23|8.85|7.25|8.83|7.23|0
1661814900000|2022-08-29 23:15:00|8.84|7.24|8.82|7.22|8.84|7.24|8.81|7.21|0
1661815200000|2022-08-29 23:20:00|8.81|7.21|8.79|7.19|8.81|7.21|8.79|7.19|0
1661815500000|2022-08-29 23:25:00|8.78|7.18|8.78|7.18|8.79|7.19|8.77|7.17|0
1661815800000|2022-08-29 23:30:00|8.77|7.17|8.78|7.18|8.8|7.2|8.77|7.17|0
1661816100000|2022-08-29 23:35:00|8.77|7.17|8.76|7.16|8.78|7.18|8.75|7.15|0
1661816400000|2022-08-29 23:40:00|8.75|7.15|8.69|7.09|8.76|7.16|8.69|7.09|0
1661816700000|2022-08-29 23:45:00|8.7|7.1|8.69|7.09|8.7|7.1|8.65|7.05|0
1661817000000|2022-08-29 23:50:00|8.68|7.08|8.7|7.1|8.71|7.11|8.67|7.07|0
1661817300000|2022-08-29 23:55:00|8.69|7.09|8.68|7.08|8.69|7.09|8.65|7.05|0
1661817600000|2022-08-30 00:00:00|8.67|7.07|8.75|7.15|8.76|7.16|8.65|7.05|0
1661817900000|2022-08-30 00:05:00|8.74|7.14|8.73|7.13|8.74|7.14|8.69|7.09|0
1661818200000|2022-08-30 00:10:00|8.72|7.12|8.77|7.17|8.78|7.18|8.71|7.11|0
1661818500000|2022-08-30 00:15:00|8.76|7.16|8.83|7.23|8.83|7.23|8.72|7.12|0
1661818800000|2022-08-30 00:20:00|8.84|7.24|8.84|7.24|8.87|7.27|8.84|7.24|0
1661819100000|2022-08-30 00:25:00|8.85|7.25|8.83|7.23|8.86|7.26|8.82|7.22|0
1661819400000|2022-08-30 00:30:00|8.84|7.24|8.88|7.28|8.89|7.29|8.82|7.22|0
1661819700000|2022-08-30 00:35:00|8.89|7.29|8.93|7.33|8.95|7.35|8.89|7.29|0
1661820000000|2022-08-30 00:40:00|8.94|7.34|8.9|7.3|8.94|7.34|8.89|7.29|0
1661820300000|2022-08-30 00:45:00|8.89|7.29|8.85|7.25|8.9|7.3|8.83|7.23|0
1661820600000|2022-08-30 00:50:00|8.84|7.24|8.82|7.22|8.85|7.25|8.81|7.21|0
1661820900000|2022-08-30 00:55:00|8.81|7.21|8.81|7.21|8.84|7.24|8.8|7.2|0
1661821200000|2022-08-30 01:00:00|8.82|7.22|8.81|7.21|8.83|7.23|8.8|7.2|0
1661821500000|2022-08-30 01:05:00|8.8|7.2|8.74|7.14|8.8|7.2|8.74|7.14|0
1661821800000|2022-08-30 01:10:00|8.75|7.15|8.74|7.14|8.76|7.16|8.73|7.13|0
1661822100000|2022-08-30 01:15:00|8.73|7.13|8.7|7.1|8.75|7.15|8.69|7.09|0
1661822400000|2022-08-30 01:20:00|8.69|7.09|8.68|7.08|8.7|7.1|8.66|7.06|0
1661822700000|2022-08-30 01:25:00|8.67|7.07|8.7|7.1|8.72|7.12|8.67|7.07|0
1661823000000|2022-08-30 01:30:00|8.71|7.11|8.73|7.13|8.75|7.15|8.7|7.1|0
1661823300000|2022-08-30 01:35:00|8.74|7.14|8.74|7.14|8.74|7.14|8.71|7.11|0
1661823600000|2022-08-30 01:40:00|8.73|7.13|8.79|7.19|8.8|7.2|8.73|7.13|0
1661823900000|2022-08-30 01:45:00|8.78|7.18|8.84|7.24|8.84|7.24|8.78|7.18|0
1661824200000|2022-08-30 01:50:00|8.83|7.23|8.85|7.25|8.9|7.3|8.83|7.23|0
1661824500000|2022-08-30 01:55:00|8.84|7.24|8.86|7.26|8.87|7.27|8.83|7.23|0
1661824800000|2022-08-30 02:00:00|8.87|7.27|8.91|7.31|8.92|7.32|8.85|7.25|0
1661825100000|2022-08-30 02:05:00|8.92|7.32|8.87|7.27|8.92|7.32|8.87|7.27|0
1661825400000|2022-08-30 02:10:00|8.88|7.28|8.86|7.26|8.88|7.28|8.84|7.24|0
1661825700000|2022-08-30 02:15:00|8.87|7.27|8.85|7.25|8.93|7.33|8.85|7.25|0
1661826000000|2022-08-30 02:20:00|8.86|7.26|8.81|7.21|8.86|7.26|8.81|7.21|0
1661826300000|2022-08-30 02:25:00|8.82|7.22|8.82|7.22|8.84|7.24|8.81|7.21|0
1661826600000|2022-08-30 02:30:00|8.81|7.21|8.82|7.22|8.85|7.25|8.81|7.21|0
1661826900000|2022-08-30 02:35:00|8.83|7.23|8.79|7.19|8.83|7.23|8.78|7.18|0
1661827200000|2022-08-30 02:40:00|8.78|7.18|8.79|7.19|8.8|7.2|8.77|7.17|0
1661827500000|2022-08-30 02:45:00|8.81|7.21|8.77|7.17|8.82|7.22|8.77|7.17|0
1661827800000|2022-08-30 02:50:00|8.76|7.16|8.75|7.15|8.78|7.18|8.74|7.14|0
1661828100000|2022-08-30 02:55:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1661828400000|2022-08-30 03:00:00|8.76|7.16|8.76|7.16|8.77|7.17|8.75|7.15|0
1661828700000|2022-08-30 03:05:00|8.77|7.17|8.77|7.17|8.79|7.19|8.77|7.17|0
1661829000000|2022-08-30 03:10:00|8.78|7.18|8.79|7.19|8.79|7.19|8.76|7.16|0
1661829300000|2022-08-30 03:15:00|8.8|7.2|8.79|7.19|8.8|7.2|8.77|7.17|0
1661829600000|2022-08-30 03:20:00|8.78|7.18|8.74|7.14|8.78|7.18|8.73|7.13|0
1661829900000|2022-08-30 03:25:00|8.73|7.13|8.72|7.12|8.75|7.15|8.72|7.12|0
1661830200000|2022-08-30 03:30:00|8.73|7.13|8.74|7.14|8.74|7.14|8.72|7.12|0
1661830500000|2022-08-30 03:35:00|8.73|7.13|8.71|7.11|8.73|7.13|8.69|7.09|0
1661830800000|2022-08-30 03:40:00|8.7|7.1|8.67|7.07|8.7|7.1|8.65|7.05|0
1661831100000|2022-08-30 03:45:00|8.66|7.06|8.67|7.07|8.68|7.08|8.66|7.06|0
1661831400000|2022-08-30 03:50:00|8.68|7.08|8.66|7.06|8.69|7.09|8.66|7.06|0
1661831700000|2022-08-30 03:55:00|8.65|7.05|8.64|7.04|8.67|7.07|8.64|7.04|0
1661832000000|2022-08-30 04:00:00|8.65|7.05|8.64|7.04|8.66|7.06|8.63|7.03|0
1661832300000|2022-08-30 04:05:00|8.65|7.05|8.66|7.06|8.66|7.06|8.65|7.05|0
1661832600000|2022-08-30 04:10:00|8.65|7.05|8.65|7.05|8.66|7.06|8.64|7.04|0
1661832900000|2022-08-30 04:15:00|8.66|7.06|8.58|6.98|8.66|7.06|8.58|6.98|0
1661833200000|2022-08-30 04:20:00|8.59|6.99|8.57|6.97|8.59|6.99|8.54|6.94|0
1661833500000|2022-08-30 04:25:00|8.56|6.96|8.55|6.95|8.57|6.97|8.55|6.95|0
1661833800000|2022-08-30 04:30:00|8.56|6.96|8.52|6.92|8.56|6.96|8.52|6.92|0
1661834100000|2022-08-30 04:35:00|8.53|6.93|8.5|6.9|8.54|6.94|8.5|6.9|0
1661834400000|2022-08-30 04:40:00|8.51|6.91|8.54|6.94|8.54|6.94|8.51|6.91|0
1661834700000|2022-08-30 04:45:00|8.53|6.93|8.53|6.93|8.54|6.94|8.52|6.92|0
1661835000000|2022-08-30 04:50:00|8.54|6.94|8.56|6.96|8.56|6.96|8.54|6.94|0
1661835300000|2022-08-30 04:55:00|8.57|6.97|8.55|6.95|8.57|6.97|8.55|6.95|0
1661835600000|2022-08-30 05:00:00|8.54|6.94|8.59|6.99|8.59|6.99|8.54|6.94|0
1661835900000|2022-08-30 05:05:00|8.58|6.98|8.56|6.96|8.59|6.99|8.56|6.96|0
1661836200000|2022-08-30 05:10:00|8.57|6.97|8.53|6.93|8.58|6.98|8.53|6.93|0
1661836500000|2022-08-30 05:15:00|8.54|6.94|8.57|6.97|8.58|6.98|8.54|6.94|0
1661836800000|2022-08-30 05:20:00|8.56|6.96|8.57|6.97|8.59|6.99|8.55|6.95|0
1661837100000|2022-08-30 05:25:00|8.58|6.98|8.61|7.01|8.62|7.02|8.57|6.97|0
1661837400000|2022-08-30 05:30:00|8.62|7.02|8.59|6.99|8.62|7.02|8.58|6.98|0
1661837700000|2022-08-30 05:35:00|8.58|6.98|8.58|6.98|8.6|7|8.57|6.97|0
1661838000000|2022-08-30 05:40:00|8.57|6.97|8.59|6.99|8.61|7.01|8.56|6.96|0
1661838300000|2022-08-30 05:45:00|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1661838600000|2022-08-30 05:50:00|8.62|7.02|8.6|7|8.63|7.03|8.6|7|0
1661838900000|2022-08-30 05:55:00|8.59|6.99|8.56|6.96|8.59|6.99|8.55|6.95|0
1661839200000|2022-08-30 06:00:00|8.57|6.97|8.59|6.99|8.61|7.01|8.54|6.94|0
1661839500000|2022-08-30 06:05:00|8.6|7|8.62|7.02|8.62|7.02|8.57|6.97|0
1661839800000|2022-08-30 06:10:00|8.61|7.01|8.61|7.01|8.64|7.04|8.59|6.99|0
1661840100000|2022-08-30 06:15:00|8.62|7.02|8.61|7.01|8.66|7.06|8.6|7|0
1661840400000|2022-08-30 06:20:00|8.62|7.02|8.55|6.95|8.63|7.03|8.55|6.95|0
1661840700000|2022-08-30 06:25:00|8.56|6.96|8.57|6.97|8.59|6.99|8.55|6.95|0
1661841000000|2022-08-30 06:30:00|8.56|6.96|8.61|7.01|8.61|7.01|8.55|6.95|0
1661841300000|2022-08-30 06:35:00|8.6|7|8.62|7.02|8.65|7.05|8.6|7|0
1661841600000|2022-08-30 06:40:00|8.61|7.01|8.54|6.94|8.62|7.02|8.52|6.92|0
1661841900000|2022-08-30 06:45:00|8.55|6.95|8.58|6.98|8.59|6.99|8.53|6.93|0
1661842200000|2022-08-30 06:50:00|8.59|6.99|8.59|6.99|8.63|7.03|8.58|6.98|0
1661842500000|2022-08-30 06:55:00|8.58|6.98|8.54|6.94|8.58|6.98|8.51|6.91|0
1661842800000|2022-08-30 07:00:00|8.56|6.96|8.54|6.94|8.59|6.99|8.52|6.92|0
1661843100000|2022-08-30 07:05:00|8.45|7.05|8.39|6.99|8.5|7.1|8.36|6.96|0
1661843400000|2022-08-30 07:10:00|8.38|6.98|8.37|6.97|8.41|7.01|8.35|6.95|0
1661843700000|2022-08-30 07:15:00|8.36|6.96|8.29|6.89|8.39|6.99|8.27|6.87|0
1661844000000|2022-08-30 07:20:00|8.28|6.88|8.3|6.9|8.32|6.92|8.28|6.88|0
1661844300000|2022-08-30 07:25:00|8.29|6.89|8.31|6.91|8.34|6.94|8.28|6.88|0
1661844600000|2022-08-30 07:30:00|8.32|6.92|8.21|6.81|8.32|6.92|8.21|6.81|0
1661844900000|2022-08-30 07:35:00|8.2|6.8|8.2|6.8|8.23|6.83|8.18|6.78|0
1661845200000|2022-08-30 07:40:00|8.21|6.81|8.16|6.76|8.22|6.82|8.16|6.76|0
1661845500000|2022-08-30 07:45:00|8.15|6.75|8.11|6.71|8.2|6.8|8.11|6.71|0
1661845800000|2022-08-30 07:50:00|8.12|6.72|8.15|6.75|8.15|6.75|8.09|6.69|0
1661846100000|2022-08-30 07:55:00|8.16|6.76|8.19|6.79|8.21|6.81|8.15|6.75|0
1661846400000|2022-08-30 08:00:00|8.18|6.78|8|6.6|8.19|6.79|7.96|6.56|0
1661846700000|2022-08-30 08:05:00|8.01|6.61|7.97|6.57|8.01|6.61|7.96|6.56|0
1661847000000|2022-08-30 08:10:00|7.96|6.56|7.97|6.57|7.98|6.58|7.3|5.9|0
1661847300000|2022-08-30 08:15:00|7.96|6.56|8.07|6.67|8.1|6.7|7.94|6.54|0
1661847600000|2022-08-30 08:20:00|8.06|6.66|8.15|6.75|8.15|6.75|8.06|6.66|0
1661847900000|2022-08-30 08:25:00|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1661848200000|2022-08-30 08:30:00|8.12|6.72|8.18|6.78|8.18|6.78|8.11|6.71|0
1661848500000|2022-08-30 08:35:00|8.17|6.77|8.19|6.79|8.2|6.8|8.17|6.77|0
1661848800000|2022-08-30 08:40:00|8.2|6.8|8.19|6.79|8.21|6.81|8.19|6.79|0
1661849100000|2022-08-30 08:45:00|8.2|6.8|8.2|6.8|8.21|6.81|8.18|6.78|0
1661849400000|2022-08-30 08:50:00|8.21|6.81|8.2|6.8|8.21|6.81|8.17|6.77|0
1661849700000|2022-08-30 08:55:00|8.19|6.79|8.09|6.69|8.2|6.8|8.08|6.68|0
1661850000000|2022-08-30 09:00:00|8.08|6.68|8.12|6.72|8.13|6.73|8.07|6.67|0
1661850300000|2022-08-30 09:05:00|8.11|6.71|8.14|6.74|8.14|6.74|8.11|6.71|0
1661850600000|2022-08-30 09:10:00|8.13|6.73|8.14|6.74|8.15|6.75|8.12|6.72|0
1661850900000|2022-08-30 09:15:00|8.13|6.73|8.16|6.76|8.18|6.78|8.12|6.72|0
1661851200000|2022-08-30 09:20:00|8.17|6.77|8.11|6.71|8.17|6.77|8.1|6.7|0
1661851500000|2022-08-30 09:25:00|8.1|6.7|8.11|6.71|8.13|6.73|8.1|6.7|0
1661851800000|2022-08-30 09:30:00|8.12|6.72|8.02|6.62|8.12|6.72|8.01|6.61|0
1661852100000|2022-08-30 09:35:00|8.03|6.63|8.02|6.62|8.04|6.64|8.01|6.61|0
1661852400000|2022-08-30 09:40:00|8.03|6.63|8.04|6.64|8.05|6.65|8.02|6.62|0
1661852700000|2022-08-30 09:45:00|8.05|6.65|8.08|6.68|8.09|6.69|8.05|6.65|0
1661853000000|2022-08-30 09:50:00|8.07|6.67|8.03|6.63|8.08|6.68|8.03|6.63|0
1661853300000|2022-08-30 09:55:00|8.02|6.62|8.05|6.65|8.06|6.66|8.02|6.62|0
1661853600000|2022-08-30 10:00:00|8.04|6.64|8.05|6.65|8.08|6.68|8.04|6.64|0
1661853900000|2022-08-30 10:05:00|8.06|6.66|7.99|6.59|8.06|6.66|7.97|6.57|0
1661854200000|2022-08-30 10:10:00|8|6.6|8.01|6.61|8.03|6.63|7.98|6.58|0
1661854500000|2022-08-30 10:15:00|8.02|6.62|8.05|6.65|8.06|6.66|8.02|6.62|0
1661854800000|2022-08-30 10:20:00|8.06|6.66|8.07|6.67|8.07|6.67|8.03|6.63|0
1661855100000|2022-08-30 10:25:00|8.06|6.66|8.03|6.63|8.07|6.67|8.03|6.63|0
1661855400000|2022-08-30 10:30:00|8.02|6.62|8.02|6.62|8.05|6.65|8.01|6.61|0
1661855700000|2022-08-30 10:35:00|8.03|6.63|8.06|6.66|8.06|6.66|8.02|6.62|0
1661856000000|2022-08-30 10:40:00|8.07|6.67|8.07|6.67|8.07|6.67|8.05|6.65|0
1661856300000|2022-08-30 10:45:00|8.08|6.68|8.08|6.68|8.09|6.69|8.06|6.66|0
1661856600000|2022-08-30 10:50:00|8.07|6.67|8.07|6.67|8.09|6.69|8.06|6.66|0
1661856900000|2022-08-30 10:55:00|8.08|6.68|8.11|6.71|8.12|6.72|8.06|6.66|0
1661857200000|2022-08-30 11:00:00|8.1|6.7|8.06|6.66|8.12|6.72|8.06|6.66|0
1661857500000|2022-08-30 11:05:00|8.07|6.67|8.11|6.71|8.11|6.71|8.06|6.66|0
1661857800000|2022-08-30 11:10:00|8.1|6.7|8.1|6.7|8.13|6.73|8.08|6.68|0
1661858100000|2022-08-30 11:15:00|8.09|6.69|8.08|6.68|8.1|6.7|8.07|6.67|0
1661858400000|2022-08-30 11:20:00|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1661858700000|2022-08-30 11:25:00|8.14|6.74|8.13|6.73|8.16|6.76|8.12|6.72|0
1661859000000|2022-08-30 11:30:00|8.14|6.74|8.12|6.72|8.14|6.74|8.11|6.71|0
1661859300000|2022-08-30 11:35:00|8.13|6.73|8.15|6.75|8.15|6.75|8.11|6.71|0
1661859600000|2022-08-30 11:40:00|8.13|6.73|8.12|6.72|8.15|6.75|8.12|6.72|0
1661859900000|2022-08-30 11:45:00|8.13|6.73|8.13|6.73|8.14|6.74|8.09|6.69|0
1661860200000|2022-08-30 11:50:00|8.14|6.74|8.2|6.8|8.22|6.82|8.14|6.74|0
1661860500000|2022-08-30 11:55:00|8.21|6.81|8.2|6.8|8.24|6.84|8.19|6.79|0
1661860800000|2022-08-30 12:00:00|8.19|6.79|8.12|6.72|8.2|6.8|8.12|6.72|0
1661861100000|2022-08-30 12:05:00|8.11|6.71|8.18|6.78|8.18|6.78|8.11|6.71|0
1661861400000|2022-08-30 12:10:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1661861700000|2022-08-30 12:15:00|8.14|6.74|8.2|6.8|8.21|6.81|8.12|6.72|0
1661862000000|2022-08-30 12:20:00|8.21|6.81|8.25|6.85|8.27|6.87|8.2|6.8|0
1661862300000|2022-08-30 12:25:00|8.24|6.84|8.28|6.88|8.31|6.91|8.24|6.84|0
1661862600000|2022-08-30 12:30:00|8.29|6.89|8.4|7|8.41|7.01|8.28|6.88|0
1661862900000|2022-08-30 12:35:00|8.39|6.99|8.33|6.93|8.39|6.99|8.32|6.92|0
1661863200000|2022-08-30 12:40:00|8.34|6.94|8.34|6.94|8.4|7|8.31|6.91|0
1661863500000|2022-08-30 12:45:00|8.33|6.93|8.37|6.97|8.37|6.97|8.3|6.9|0
1661863800000|2022-08-30 12:50:00|8.38|6.98|8.26|6.86|8.39|6.99|8.08|6.68|0
1661864100000|2022-08-30 12:55:00|8.25|6.85|8.07|6.67|8.27|6.87|8|6.6|0
1661864400000|2022-08-30 13:00:00|8.08|6.68|8.05|6.65|8.09|6.69|8.02|6.62|0
1661864700000|2022-08-30 13:05:00|8.04|6.64|8.1|6.7|8.12|6.72|8.04|6.64|0
1661865000000|2022-08-30 13:10:00|8.09|6.69|8.05|6.65|8.12|6.72|8.04|6.64|0
1661865300000|2022-08-30 13:15:00|8.06|6.66|8.12|6.72|8.14|6.74|8.06|6.66|0
1661865600000|2022-08-30 13:20:00|8.13|6.73|8.06|6.66|8.14|6.74|8.06|6.66|0
1661865900000|2022-08-30 13:25:00|8.08|6.68|8.11|6.71|8.12|6.72|8.06|6.66|0
1661866200000|2022-08-30 13:30:00|8.09|6.69|8.17|6.77|8.24|6.84|8.06|6.66|0
1661866500000|2022-08-30 13:35:00|8.16|6.76|8.04|6.64|8.24|6.84|8.04|6.64|0
1661866800000|2022-08-30 13:40:00|8.05|6.65|8.24|6.84|8.26|6.86|8.03|6.63|0
1661867100000|2022-08-30 13:45:00|8.25|6.85|8.27|6.77|8.42|6.95|8.21|6.75|0
1661867400000|2022-08-30 13:50:00|8.28|6.79|8.42|6.89|8.42|6.89|8.27|6.77|0
1661867700000|2022-08-30 13:55:00|8.41|6.88|8.45|6.91|8.49|6.95|8.36|6.84|0
1661868000000|2022-08-30 14:00:00|8.42|6.89|8.34|6.83|8.46|6.92|8.12|6.65|0
1661868300000|2022-08-30 14:05:00|8.35|6.82|8.58|7.02|8.67|7.09|8.34|6.82|0
1661868600000|2022-08-30 14:10:00|8.59|7.03|8.76|7.17|8.76|7.17|8.39|6.86|0
1661868900000|2022-08-30 14:15:00|8.77|7.08|8.54|6.99|8.77|7.08|8.53|6.98|0
1661869200000|2022-08-30 14:20:00|8.53|6.98|8.67|7.1|8.71|7.12|8.5|6.95|0
1661869500000|2022-08-30 14:25:00|8.68|7.09|8.59|7.03|8.68|7.11|8.53|6.98|0
1661869800000|2022-08-30 14:30:00|8.61|7.05|8.91|7.29|8.93|7.3|8.57|7.01|0
1661870100000|2022-08-30 14:35:00|8.92|7.3|9|7.36|9.06|7.41|8.78|7.18|0
1661870400000|2022-08-30 14:40:00|8.99|7.35|9.12|7.46|9.15|7.48|8.99|7.35|0
1661870700000|2022-08-30 14:45:00|9.11|7.49|9.51|7.78|9.54|7.81|9.11|7.49|0
1661871000000|2022-08-30 14:50:00|9.5|7.77|9.06|7.41|9.54|7.81|9.05|7.41|0
1661871300000|2022-08-30 14:55:00|9.07|7.42|8.9|7.28|9.08|7.43|8.9|7.28|0
1661871600000|2022-08-30 15:00:00|8.84|7.23|8.79|7.19|9.15|7.49|8.73|7.14|0
1661871900000|2022-08-30 15:05:00|8.8|7.2|8.77|7.18|8.84|7.23|8.65|7.08|0
1661872200000|2022-08-30 15:10:00|8.78|7.19|8.86|7.25|8.95|7.33|8.77|7.17|0
1661872500000|2022-08-30 15:15:00|8.88|7.26|8.58|7.02|8.9|7.28|8.58|7.02|0
1661872800000|2022-08-30 15:20:00|8.59|7.03|8.84|7.23|8.84|7.23|8.57|7.01|0
1661873100000|2022-08-30 15:25:00|8.85|7.24|8.84|7.23|8.95|7.32|8.71|7.12|0
1661873400000|2022-08-30 15:30:00|8.85|7.24|8.67|7.09|8.91|7.29|8.65|7.07|0
1661873700000|2022-08-30 15:35:00|8.68|7.1|8.84|7.24|8.87|7.26|8.66|7.09|0
1661874000000|2022-08-30 15:40:00|8.86|7.25|8.8|7.2|8.93|7.31|8.77|7.17|0
1661874300000|2022-08-30 15:45:00|8.84|7.23|8.97|7.34|8.98|7.35|8.84|7.23|0
1661874600000|2022-08-30 15:50:00|8.96|7.33|8.8|7.2|8.98|7.35|8.77|7.18|0
1661874900000|2022-08-30 15:55:00|8.81|7.21|8.84|7.23|8.85|7.24|8.74|7.15|0
1661875200000|2022-08-30 16:00:00|8.85|7.24|8.79|7.19|8.87|7.26|8.7|7.11|0
1661875500000|2022-08-30 16:05:00|8.78|7.2|8.69|7.11|8.81|7.21|8.59|7.03|0
1661875800000|2022-08-30 16:10:00|8.7|7.12|8.62|7.05|8.78|7.18|8.62|7.05|0
1661876100000|2022-08-30 16:15:00|8.63|7.06|8.67|7.09|8.7|7.12|8.5|6.95|0
1661876400000|2022-08-30 16:20:00|8.7|7.12|8.79|7.19|8.82|7.21|8.66|7.09|0
1661876700000|2022-08-30 16:25:00|8.8|7.2|8.8|7.2|8.9|7.28|8.8|7.2|0
1661877000000|2022-08-30 16:30:00|8.81|7.21|9.01|7.37|9.01|7.37|8.8|7.2|0
1661877300000|2022-08-30 16:35:00|8.99|7.36|8.89|7.28|9.01|7.37|8.88|7.27|0
1661877600000|2022-08-30 16:40:00|8.9|7.29|9.13|7.47|9.16|7.49|8.84|7.23|0
1661877900000|2022-08-30 16:45:00|9.15|7.48|9.11|7.45|9.21|7.53|9.09|7.44|0
1661878200000|2022-08-30 16:50:00|9.12|7.46|9.04|7.4|9.12|7.46|9.02|7.38|0
1661878500000|2022-08-30 16:55:00|9.03|7.39|9.08|7.43|9.08|7.43|8.99|7.36|0
1661878800000|2022-08-30 17:00:00|9.09|7.44|9.07|7.42|9.11|7.46|9.02|7.38|0
1661879100000|2022-08-30 17:05:00|9.08|7.43|9.14|7.48|9.16|7.5|9|7.36|0
1661879400000|2022-08-30 17:10:00|9.16|7.49|9.32|7.62|9.32|7.62|9.12|7.46|0
1661879700000|2022-08-30 17:15:00|9.31|7.61|9.31|7.62|9.33|7.63|9.09|7.44|0
1661880000000|2022-08-30 17:20:00|9.3|7.61|9.35|7.65|9.38|7.67|9.28|7.6|0
1661880300000|2022-08-30 17:25:00|9.34|7.64|9.25|7.57|9.37|7.66|9.25|7.57|0
1661880600000|2022-08-30 17:30:00|9.24|7.56|9.25|7.57|9.28|7.6|9.15|7.49|0
1661880900000|2022-08-30 17:35:00|9.24|7.56|9.28|7.59|9.35|7.65|9.22|7.54|0
1661881200000|2022-08-30 17:40:00|9.27|7.58|9.47|7.75|9.48|7.75|9.25|7.57|0
1661881500000|2022-08-30 17:45:00|9.48|7.76|9.22|7.54|9.51|7.78|9.22|7.54|0
1661881800000|2022-08-30 17:50:00|9.24|7.56|9.14|7.48|9.26|7.58|9.09|7.44|0
1661882100000|2022-08-30 17:55:00|9.13|7.47|9.18|7.51|9.2|7.52|9.09|7.44|0
1661882400000|2022-08-30 18:00:00|9.17|7.5|9.09|7.43|9.26|7.58|9.07|7.42|0
1661882700000|2022-08-30 18:05:00|9.11|7.44|8.99|7.36|9.3|7.61|8.9|7.28|0
1661883000000|2022-08-30 18:10:00|9|7.35|8.94|7.32|9|7.37|8.88|7.27|0
1661883300000|2022-08-30 18:15:00|8.93|7.31|8.97|7.34|8.99|7.36|8.88|7.27|0
1661883600000|2022-08-30 18:20:00|8.96|7.33|8.97|7.34|9.05|7.4|8.91|7.29|0
1661883900000|2022-08-30 18:25:00|8.95|7.32|9.1|7.45|9.13|7.47|8.94|7.32|0
1661884200000|2022-08-30 18:30:00|9.13|7.47|8.96|7.33|9.13|7.47|8.92|7.3|0
1661884500000|2022-08-30 18:35:00|8.95|7.32|8.96|7.33|9.07|7.42|8.94|7.32|0
1661884800000|2022-08-30 18:40:00|8.95|7.32|9.23|7.55|9.24|7.56|8.93|7.31|0
1661885100000|2022-08-30 18:45:00|9.24|7.56|9.17|7.51|9.24|7.56|9.16|7.5|0
1661885400000|2022-08-30 18:50:00|9.18|7.5|9.19|7.52|9.24|7.56|9.14|7.48|0
1661885700000|2022-08-30 18:55:00|9.17|7.5|9.15|7.49|9.27|7.58|9.08|7.43|0
1661886000000|2022-08-30 19:00:00|9.18|7.51|9.02|7.38|9.18|7.51|8.89|7.27|0
1661886300000|2022-08-30 19:05:00|9.01|7.37|8.82|7.22|9.03|7.39|8.82|7.22|0
1661886600000|2022-08-30 19:10:00|8.81|7.21|8.78|7.18|8.83|7.23|8.69|7.11|0
1661886900000|2022-08-30 19:15:00|8.77|7.17|8.79|7.19|8.88|7.27|8.73|7.14|0
1661887200000|2022-08-30 19:20:00|8.8|7.2|8.68|7.1|8.92|7.3|8.67|7.09|0
1661887500000|2022-08-30 19:25:00|8.69|7.11|8.69|7.29|8.77|7.32|8.64|7.1|0
1661887800000|2022-08-30 19:30:00|8.7|7.3|8.83|7.43|8.91|7.51|8.7|7.3|0
1661888100000|2022-08-30 19:35:00|8.81|7.41|8.76|7.36|8.83|7.43|8.74|7.34|0
1661888400000|2022-08-30 19:40:00|8.77|7.37|8.71|7.31|8.77|7.37|8.62|7.22|0
1661888700000|2022-08-30 19:45:00|8.73|7.33|8.92|7.52|8.97|7.57|8.7|7.3|0
1661889000000|2022-08-30 19:50:00|8.89|7.49|8.77|7.37|8.9|7.5|8.65|7.25|0
1661889300000|2022-08-30 19:55:00|8.75|7.35|8.63|7.23|8.77|7.37|8.55|7.15|0
1661889600000|2022-08-30 20:00:00|8.61|7.21|8.62|7.22|8.63|7.23|8.55|7.15|0
1661889900000|2022-08-30 20:05:00|8.63|7.23|8.62|7.22|8.64|7.24|8.6|7.2|0
1661890200000|2022-08-30 20:10:00|8.63|7.23|8.55|7.15|8.63|7.23|8.5|7.1|0
1661890500000|2022-08-30 20:15:00|8.67|7.07|8.69|7.09|8.7|7.1|8.66|7.06|0
1661890800000|2022-08-30 20:20:00|8.7|7.1|8.71|7.11|8.71|7.11|8.69|7.09|0
1661891100000|2022-08-30 20:25:00|8.7|7.1|8.68|7.08|8.7|7.1|8.67|7.07|0
1661891400000|2022-08-30 20:30:00|8.67|7.07|8.64|7.04|8.68|7.08|8.64|7.04|0
1661891700000|2022-08-30 20:35:00|8.65|7.05|8.67|7.07|8.67|7.07|8.64|7.04|0
1661892000000|2022-08-30 20:40:00|8.68|7.08|8.68|7.08|8.77|7.17|8.56|6.96|0
1661892300000|2022-08-30 20:45:00|8.67|7.07|8.7|7.1|8.71|7.11|8.65|7.05|0
1661892600000|2022-08-30 20:50:00|8.69|7.09|8.7|7.1|8.74|7.14|8.69|7.09|0
1661892900000|2022-08-30 20:55:00|8.69|7.09|8.69|7.09|8.7|7.1|8.68|7.08|0
1661893200000|2022-08-30 21:00:00|8.7|7.1|8.7|7.1|8.7|7.1|8.69|7.09|0
1661893500000|2022-08-30 21:05:00|8.69|7.09|8.71|7.11|8.71|7.11|8.69|7.09|0
1661893800000|2022-08-30 21:10:00|8.72|7.12|8.72|7.12|8.72|7.12|8.72|7.12|0
1661894100000|2022-08-30 21:15:00|8.71|7.11|8.71|7.11|8.71|7.11|8.7|7.1|0
1661894400000|2022-08-30 21:20:00|8.7|7.1|8.71|7.11|8.71|7.11|8.7|7.1|0
1661894700000|2022-08-30 21:25:00|8.7|7.1|8.7|7.1|8.7|7.1|8.7|7.1|0
1661895000000|2022-08-30 21:30:00|8.71|7.11|8.71|7.11|8.71|7.11|8.71|7.11|0
1661895600000|2022-08-30 21:40:00|8.7|7.1|8.7|7.1|8.7|7.1|8.7|7.1|0
1661895900000|2022-08-30 21:45:00|8.71|7.11|8.71|7.11|8.71|7.11|8.71|7.11|0
1661896200000|2022-08-30 21:50:00|8.7|7.1|8.7|7.1|8.71|7.11|8.7|7.1|0
1661896500000|2022-08-30 21:55:00|8.69|7.09|8.69|7.09|8.7|7.1|8.69|7.09|0
1661896800000|2022-08-30 22:00:00|8.67|7.07|8.7|7.1|8.71|7.11|8.65|7.05|0
1661897100000|2022-08-30 22:05:00|8.69|7.09|8.71|7.11|8.73|7.13|8.69|7.09|0
1661897400000|2022-08-30 22:10:00|8.7|7.1|8.71|7.11|8.71|7.11|8.68|7.08|0
1661897700000|2022-08-30 22:15:00|8.72|7.12|8.71|7.11|8.74|7.14|8.7|7.1|0
1661898000000|2022-08-30 22:20:00|8.72|7.12|8.72|7.12|8.74|7.14|8.71|7.11|0
1661898300000|2022-08-30 22:25:00|8.73|7.13|8.73|7.13|8.73|7.13|8.71|7.11|0
1661898600000|2022-08-30 22:30:00|8.72|7.12|8.69|7.09|8.72|7.12|8.67|7.07|0
1661898900000|2022-08-30 22:35:00|8.68|7.08|8.66|7.06|8.71|7.11|8.66|7.06|0
1661899200000|2022-08-30 22:40:00|8.67|7.07|8.64|7.04|8.67|7.07|8.64|7.04|0
1661899500000|2022-08-30 22:45:00|8.65|7.05|8.64|7.04|8.66|7.06|8.63|7.03|0
1661899800000|2022-08-30 22:50:00|8.63|7.03|8.64|7.04|8.64|7.04|8.61|7.01|0
1661900100000|2022-08-30 22:55:00|8.65|7.05|8.63|7.03|8.65|7.05|8.62|7.02|0
1661900400000|2022-08-30 23:00:00|8.62|7.02|8.64|7.04|8.64|7.04|8.61|7.01|0
1661900700000|2022-08-30 23:05:00|8.63|7.03|8.65|7.05|8.65|7.05|8.63|7.03|0
1661901000000|2022-08-30 23:10:00|8.64|7.04|8.69|7.09|8.7|7.1|8.63|7.03|0
1661901300000|2022-08-30 23:15:00|8.68|7.08|8.69|7.09|8.69|7.09|8.67|7.07|0
1661901600000|2022-08-30 23:20:00|8.68|7.08|8.69|7.09|8.7|7.1|8.68|7.08|0
1661901900000|2022-08-30 23:25:00|8.68|7.08|8.68|7.08|8.71|7.11|8.67|7.07|0
1661902200000|2022-08-30 23:30:00|8.7|7.1|8.72|7.12|8.75|7.15|8.7|7.1|0
1661902500000|2022-08-30 23:35:00|8.73|7.13|8.72|7.12|8.74|7.14|8.7|7.1|0
1661902800000|2022-08-30 23:40:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1661903100000|2022-08-30 23:45:00|8.69|7.09|8.64|7.04|8.7|7.1|8.63|7.03|0
1661903400000|2022-08-30 23:50:00|8.63|7.03|8.64|7.04|8.66|7.06|8.63|7.03|0
1661903700000|2022-08-30 23:55:00|8.65|7.05|8.59|6.99|8.65|7.05|8.59|6.99|0
1661904000000|2022-08-31 00:00:00|8.58|6.98|8.52|6.92|8.6|7|8.52|6.92|0
1661904300000|2022-08-31 00:05:00|8.53|6.93|8.43|6.83|8.55|6.95|8.43|6.83|0
1661904600000|2022-08-31 00:10:00|8.44|6.84|8.46|6.86|8.47|6.87|8.42|6.82|0
1661904900000|2022-08-31 00:15:00|8.47|6.87|8.47|6.87|8.49|6.89|8.46|6.86|0
1661905200000|2022-08-31 00:20:00|8.46|6.86|8.45|6.85|8.49|6.89|8.45|6.85|0
1661905500000|2022-08-31 00:25:00|8.46|6.86|8.45|6.85|8.47|6.87|8.43|6.83|0
1661905800000|2022-08-31 00:30:00|8.44|6.84|8.45|6.85|8.46|6.86|8.41|6.81|0
1661906100000|2022-08-31 00:35:00|8.46|6.86|8.45|6.85|8.49|6.89|8.45|6.85|0
1661906400000|2022-08-31 00:40:00|8.44|6.84|8.35|6.75|8.45|6.85|8.35|6.75|0
1661906700000|2022-08-31 00:45:00|8.36|6.76|8.35|6.75|8.36|6.76|8.32|6.72|0
1661907000000|2022-08-31 00:50:00|8.36|6.76|8.36|6.76|8.37|6.77|8.35|6.75|0
1661907300000|2022-08-31 00:55:00|8.37|6.77|8.36|6.76|8.37|6.77|8.35|6.75|0
1661907600000|2022-08-31 01:00:00|8.35|6.75|8.39|6.79|8.39|6.79|8.35|6.75|0
1661907900000|2022-08-31 01:05:00|8.4|6.8|8.37|6.77|8.41|6.81|8.36|6.76|0
1661908200000|2022-08-31 01:10:00|8.36|6.76|8.35|6.75|8.39|6.79|8.35|6.75|0
1661908500000|2022-08-31 01:15:00|8.36|6.76|8.36|6.76|8.4|6.8|8.36|6.76|0
1661908800000|2022-08-31 01:20:00|8.37|6.77|8.38|6.78|8.39|6.79|8.35|6.75|0
1661909100000|2022-08-31 01:25:00|8.37|6.77|8.37|6.77|8.38|6.78|8.35|6.75|0
1661909400000|2022-08-31 01:30:00|8.36|6.76|8.29|6.69|8.36|6.76|8.28|6.68|0
1661909700000|2022-08-31 01:35:00|8.28|6.68|8.3|6.7|8.31|6.71|8.28|6.68|0
1661910000000|2022-08-31 01:40:00|8.29|6.69|8.3|6.7|8.3|6.7|8.26|6.66|0
1661910300000|2022-08-31 01:45:00|8.29|6.69|8.31|6.71|8.32|6.72|8.29|6.69|0
1661910600000|2022-08-31 01:50:00|8.3|6.7|8.34|6.74|8.34|6.74|8.3|6.7|0
1661910900000|2022-08-31 01:55:00|8.33|6.73|8.33|6.73|8.34|6.74|8.31|6.71|0
1661911200000|2022-08-31 02:00:00|8.32|6.72|8.28|6.68|8.33|6.73|8.28|6.68|0
1661911500000|2022-08-31 02:05:00|8.27|6.67|8.29|6.69|8.31|6.71|8.27|6.67|0
1661911800000|2022-08-31 02:10:00|8.3|6.7|8.31|6.71|8.33|6.73|8.29|6.69|0
1661912100000|2022-08-31 02:15:00|8.3|6.7|8.28|6.68|8.32|6.72|8.28|6.68|0
1661912400000|2022-08-31 02:20:00|8.29|6.69|8.31|6.71|8.32|6.72|8.28|6.68|0
1661912700000|2022-08-31 02:25:00|8.32|6.72|8.29|6.69|8.32|6.72|8.28|6.68|0
1661913000000|2022-08-31 02:30:00|8.28|6.68|8.28|6.68|8.28|6.68|8.26|6.66|0
1661913300000|2022-08-31 02:35:00|8.29|6.69|8.22|6.62|8.29|6.69|8.2|6.6|0
1661913600000|2022-08-31 02:40:00|8.23|6.63|8.24|6.64|8.24|6.64|8.22|6.62|0
1661913900000|2022-08-31 02:45:00|8.23|6.63|8.23|6.63|8.24|6.64|8.22|6.62|0
1661914200000|2022-08-31 02:50:00|8.22|6.62|8.25|6.65|8.25|6.65|8.22|6.62|0
1661914500000|2022-08-31 02:55:00|8.26|6.66|8.25|6.65|8.27|6.67|8.24|6.64|0
1661914800000|2022-08-31 03:00:00|8.26|6.66|8.25|6.65|8.27|6.67|8.25|6.65|0
1661915100000|2022-08-31 03:05:00|8.24|6.64|8.24|6.64|8.25|6.65|8.24|6.64|0
1661915400000|2022-08-31 03:10:00|8.23|6.63|8.21|6.61|8.23|6.63|8.2|6.6|0
1661915700000|2022-08-31 03:15:00|8.22|6.62|8.22|6.62|8.23|6.63|8.21|6.61|0
1661916000000|2022-08-31 03:20:00|8.23|6.63|8.1|6.5|8.23|6.63|8.03|6.43|0
1661916300000|2022-08-31 03:25:00|8.09|6.49|8.09|6.49|8.13|6.53|8.09|6.49|0
1661916600000|2022-08-31 03:30:00|8.1|6.5|8.07|6.47|8.11|6.51|8.07|6.47|0
1661916900000|2022-08-31 03:35:00|8.06|6.46|8.07|6.47|8.08|6.48|8.04|6.44|0
1661917200000|2022-08-31 03:40:00|8.08|6.48|8.1|6.5|8.11|6.51|8.07|6.47|0
1661917500000|2022-08-31 03:45:00|8.11|6.51|8.11|6.51|8.12|6.52|8.09|6.49|0
1661917800000|2022-08-31 03:50:00|8.12|6.52|8.11|6.51|8.12|6.52|8.11|6.51|0
1661918100000|2022-08-31 03:55:00|8.12|6.52|8.1|6.5|8.12|6.52|8.1|6.5|0
1661918400000|2022-08-31 04:00:00|8.09|6.49|8.08|6.48|8.1|6.5|8.08|6.48|0
1661918700000|2022-08-31 04:05:00|8.09|6.49|8.09|6.49|8.1|6.5|8.08|6.48|0
1661919000000|2022-08-31 04:10:00|8.1|6.5|8.07|6.47|8.1|6.5|8.07|6.47|0
1661919600000|2022-08-31 04:20:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1661919900000|2022-08-31 04:25:00|8.08|6.48|8.1|6.5|8.1|6.5|8.07|6.47|0
1661920200000|2022-08-31 04:30:00|8.09|6.49|8.02|6.42|8.11|6.51|8.02|6.42|0
1661920500000|2022-08-31 04:35:00|8.01|6.41|7.97|6.37|8.01|6.41|7.92|6.32|0
1661920800000|2022-08-31 04:40:00|7.98|6.38|7.97|6.37|7.98|6.38|7.95|6.35|0
1661921100000|2022-08-31 04:45:00|7.98|6.38|7.99|6.39|8|6.4|7.97|6.37|0
1661921400000|2022-08-31 04:50:00|8|6.4|8|6.4|8.01|6.41|7.99|6.39|0
1661921700000|2022-08-31 04:55:00|8.01|6.41|8|6.4|8.02|6.42|7.99|6.39|0
1661922000000|2022-08-31 05:00:00|7.99|6.39|8.02|6.42|8.02|6.42|7.99|6.39|0
1661922300000|2022-08-31 05:05:00|8.03|6.43|8.08|6.48|8.1|6.5|8.02|6.42|0
1661922600000|2022-08-31 05:10:00|8.07|6.47|8.04|6.44|8.08|6.48|8.03|6.43|0
1661922900000|2022-08-31 05:15:00|8.03|6.43|8.04|6.44|8.05|6.45|8.02|6.42|0
1661923200000|2022-08-31 05:20:00|8.03|6.43|8|6.4|8.06|6.46|8|6.4|0
1661923500000|2022-08-31 05:25:00|8.01|6.41|8.03|6.43|8.04|6.44|7.97|6.37|0
1661923800000|2022-08-31 05:30:00|8.04|6.44|8.04|6.44|8.06|6.46|8.03|6.43|0
1661924100000|2022-08-31 05:35:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1661924400000|2022-08-31 05:40:00|8.06|6.46|8.11|6.51|8.11|6.51|8.05|6.45|0
1661924700000|2022-08-31 05:45:00|8.12|6.52|8.14|6.54|8.15|6.55|8.1|6.5|0
1661925000000|2022-08-31 05:50:00|8.13|6.53|8.16|6.56|8.16|6.56|8.11|6.51|0
1661925300000|2022-08-31 05:55:00|8.15|6.55|8.11|6.51|8.16|6.56|8.11|6.51|0
1661925600000|2022-08-31 06:00:00|8.12|6.52|8.13|6.53|8.14|6.54|8.05|6.45|0
1661925900000|2022-08-31 06:05:00|8.12|6.52|8.07|6.47|8.13|6.53|8.06|6.46|0
1661926200000|2022-08-31 06:10:00|8.06|6.46|8.2|6.6|8.49|6.89|8.05|6.45|0
1661926500000|2022-08-31 06:15:00|8.22|6.62|8.31|6.71|8.31|6.71|8.22|6.62|0
1661926800000|2022-08-31 06:20:00|8.3|6.7|8.31|6.71|8.32|6.72|8.28|6.68|0
1661927100000|2022-08-31 06:25:00|8.32|6.72|8.3|6.7|8.32|6.72|8.29|6.69|0
1661927400000|2022-08-31 06:30:00|8.31|6.71|8.32|6.72|8.36|6.76|8.31|6.71|0
1661927700000|2022-08-31 06:35:00|8.33|6.73|8.3|6.7|8.35|6.75|8.3|6.7|0
1661928000000|2022-08-31 06:40:00|8.31|6.71|8.34|6.74|8.37|6.77|8.31|6.71|0
1661928300000|2022-08-31 06:45:00|8.33|6.73|8.31|6.71|8.34|6.74|8.29|6.69|0
1661928600000|2022-08-31 06:50:00|8.32|6.72|8.32|6.72|8.33|6.73|8.29|6.69|0
1661928900000|2022-08-31 06:55:00|8.31|6.71|8.3|6.7|8.33|6.73|8.3|6.7|0
1661929200000|2022-08-31 07:00:00|8.28|6.68|8.3|6.7|8.31|6.71|8.24|6.64|0
1661929500000|2022-08-31 07:05:00|8.19|6.79|8.25|6.85|8.3|6.9|8.17|6.77|0
1661929800000|2022-08-31 07:10:00|8.26|6.86|8.22|6.82|8.31|6.91|8.22|6.82|0
1661930100000|2022-08-31 07:15:00|8.23|6.83|8.17|6.77|8.23|6.83|8.17|6.77|0
1661930400000|2022-08-31 07:20:00|8.18|6.78|8.19|6.79|8.25|6.85|8.18|6.78|0
1661930700000|2022-08-31 07:25:00|8.2|6.8|8.27|6.87|8.3|6.9|8.2|6.8|0
1661931000000|2022-08-31 07:30:00|8.28|6.88|8.34|6.94|8.34|6.94|8.28|6.88|0
1661931300000|2022-08-31 07:35:00|8.33|6.93|8.34|6.94|8.41|7.01|8.31|6.91|0
1661931600000|2022-08-31 07:40:00|8.35|6.95|8.43|7.03|8.44|7.04|8.33|6.93|0
1661931900000|2022-08-31 07:45:00|8.44|7.04|8.48|7.08|8.51|7.11|8.44|7.04|0
1661932200000|2022-08-31 07:50:00|8.47|7.07|8.46|7.06|8.51|7.11|8.45|7.05|0
1661932500000|2022-08-31 07:55:00|8.47|7.07|8.47|7.07|8.48|7.08|8.4|7|0
1661932800000|2022-08-31 08:00:00|8.48|7.08|8.43|7.03|8.51|7.11|8.38|6.98|0
1661933100000|2022-08-31 08:05:00|8.42|7.02|8.49|7.09|8.5|7.1|8.42|7.02|0
1661933400000|2022-08-31 08:10:00|8.48|7.08|8.48|7.08|8.5|7.1|8.44|7.04|0
1661933700000|2022-08-31 08:15:00|8.5|7.1|8.43|7.03|8.52|7.12|8.42|7.02|0
1661934000000|2022-08-31 08:20:00|8.44|7.04|8.56|7.16|8.6|7.2|8.44|7.04|0
1661934300000|2022-08-31 08:25:00|8.57|7.17|8.53|7.13|8.59|7.19|8.12|6.72|0
1661934600000|2022-08-31 08:30:00|8.54|7.14|8.59|7.19|8.6|7.2|8.52|7.12|0
1661934900000|2022-08-31 08:35:00|8.6|7.2|8.52|7.12|8.61|7.21|8.51|7.11|0
1661935200000|2022-08-31 08:40:00|8.54|7.14|8.48|7.08|8.56|7.16|8.47|7.07|0
1661935500000|2022-08-31 08:45:00|8.47|7.07|8.41|7.01|8.47|7.07|8.39|6.99|0
1661935800000|2022-08-31 08:50:00|8.4|7|8.44|7.04|8.45|7.05|8.4|7|0
1661936100000|2022-08-31 08:55:00|8.43|7.03|8.5|7.1|8.51|7.11|8.41|7.01|0
1661936400000|2022-08-31 09:00:00|8.53|7.13|8.59|7.19|8.6|7.2|8.52|7.12|0
1661936700000|2022-08-31 09:05:00|8.6|7.2|8.63|7.23|8.64|7.24|8.57|7.17|0
1661937000000|2022-08-31 09:10:00|8.62|7.22|8.7|7.3|8.71|7.31|8.61|7.21|0
1661937300000|2022-08-31 09:15:00|8.69|7.29|8.65|7.25|8.71|7.31|8.61|7.21|0
1661937600000|2022-08-31 09:20:00|8.64|7.24|8.62|7.22|8.66|7.26|8.61|7.21|0
1661937900000|2022-08-31 09:25:00|8.63|7.23|8.69|7.29|8.7|7.3|8.61|7.21|0
1661938200000|2022-08-31 09:30:00|8.67|7.27|8.65|7.25|8.7|7.3|8.64|7.24|0
1661938500000|2022-08-31 09:35:00|8.66|7.26|8.7|7.3|8.71|7.31|8.61|7.21|0
1661938800000|2022-08-31 09:40:00|8.71|7.31|8.61|7.21|8.71|7.31|8.61|7.21|0
1661939100000|2022-08-31 09:45:00|8.62|7.22|8.67|7.27|8.71|7.31|8.59|7.19|0
1661939400000|2022-08-31 09:50:00|8.66|7.26|8.6|7.2|8.68|7.28|8.59|7.19|0
1661939700000|2022-08-31 09:55:00|8.61|7.21|8.65|7.25|8.67|7.27|8.61|7.21|0
1661940000000|2022-08-31 10:00:00|8.64|7.24|8.64|7.24|8.7|7.3|8.61|7.21|0
1661940300000|2022-08-31 10:05:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1661940600000|2022-08-31 10:10:00|8.61|7.21|8.52|7.12|8.62|7.22|8.51|7.11|0
1661940900000|2022-08-31 10:15:00|8.51|7.11|8.52|7.12|8.54|7.14|8.47|7.07|0
1661941200000|2022-08-31 10:20:00|8.51|7.11|8.42|7.02|8.52|7.12|8.42|7.02|0
1661941500000|2022-08-31 10:25:00|8.43|7.03|8.43|7.03|8.45|7.05|8.4|7|0
1661941800000|2022-08-31 10:30:00|8.44|7.04|8.53|7.13|8.54|7.14|8.44|7.04|0
1661942100000|2022-08-31 10:35:00|8.51|7.11|8.4|7|8.53|7.13|8.39|6.99|0
1661942400000|2022-08-31 10:40:00|8.39|6.99|8.38|6.98|8.42|7.02|8.37|6.97|0
1661942700000|2022-08-31 10:45:00|8.39|6.99|8.33|6.93|8.42|7.02|8.33|6.93|0
1661943000000|2022-08-31 10:50:00|8.35|6.95|8.25|6.85|8.35|6.95|8.24|6.84|0
1661943300000|2022-08-31 10:55:00|8.24|6.84|8.37|6.97|8.37|6.97|8.24|6.84|0
1661943600000|2022-08-31 11:00:00|8.36|6.96|8.3|6.9|8.38|6.98|8.29|6.89|0
1661943900000|2022-08-31 11:05:00|8.31|6.91|8.37|6.97|8.37|6.97|8.3|6.9|0
1661944200000|2022-08-31 11:10:00|8.38|6.98|8.37|6.97|8.41|7.01|8.34|6.94|0
1661944500000|2022-08-31 11:15:00|8.38|6.98|8.27|6.87|8.4|7|8.27|6.87|0
1661944800000|2022-08-31 11:20:00|8.26|6.86|8.28|6.88|8.31|6.91|8.25|6.85|0
1661945100000|2022-08-31 11:25:00|8.29|6.89|8.35|6.95|8.36|6.96|8.27|6.87|0
1661945400000|2022-08-31 11:30:00|8.34|6.94|8.39|6.99|8.39|6.99|8.31|6.91|0
1661945700000|2022-08-31 11:35:00|8.38|6.98|8.43|7.03|8.43|7.03|8.35|6.95|0
1661946000000|2022-08-31 11:40:00|8.42|7.02|8.41|7.01|8.43|7.03|8.38|6.98|0
1661946300000|2022-08-31 11:45:00|8.4|7|8.44|7.04|8.46|7.06|8.4|7|0
1661946600000|2022-08-31 11:50:00|8.43|7.03|8.4|7|8.46|7.06|8.38|6.98|0
1661946900000|2022-08-31 11:55:00|8.38|6.98|8.34|6.94|8.39|6.99|8.33|6.93|0
1661947200000|2022-08-31 12:00:00|8.35|6.95|8.25|6.85|8.39|6.99|8.25|6.85|0
1661947500000|2022-08-31 12:05:00|8.26|6.86|8.27|6.87|8.29|6.89|8.22|6.82|0
1661947800000|2022-08-31 12:10:00|8.26|6.86|8.29|6.89|8.29|6.89|8.24|6.84|0
1661948100000|2022-08-31 12:15:00|8.28|6.88|8.19|6.79|8.28|6.88|8.16|6.76|0
1661948400000|2022-08-31 12:20:00|8.18|6.78|8.3|6.9|8.3|6.9|8.17|6.77|0
1661948700000|2022-08-31 12:25:00|8.29|6.89|8.25|6.85|8.31|6.91|8.23|6.83|0
1661949000000|2022-08-31 12:30:00|8.24|6.84|8.34|6.94|8.35|6.95|8.24|6.84|0
1661949300000|2022-08-31 12:35:00|8.33|6.93|8.29|6.89|8.35|6.95|8.25|6.85|0
1661949600000|2022-08-31 12:40:00|8.3|6.9|8.32|6.92|8.36|6.96|8.27|6.87|0
1661949900000|2022-08-31 12:45:00|8.31|6.91|8.21|6.81|8.33|6.93|8.21|6.81|0
1661950200000|2022-08-31 12:50:00|8.2|6.8|8.19|6.79|8.21|6.81|8.16|6.76|0
1661950500000|2022-08-31 12:55:00|8.17|6.77|8.21|6.81|8.22|6.82|8.16|6.76|0
1661950800000|2022-08-31 13:00:00|8.2|6.8|8.18|6.78|8.22|6.82|8.16|6.76|0
1661951100000|2022-08-31 13:05:00|8.17|6.77|8.15|6.75|8.2|6.8|8.14|6.74|0
1661951400000|2022-08-31 13:10:00|8.14|6.74|8.18|6.78|8.35|6.95|8|6.6|0
1661951700000|2022-08-31 13:15:00|8.17|6.77|8.16|6.76|8.25|6.85|8.14|6.74|0
1661952000000|2022-08-31 13:20:00|8.15|6.75|8.15|6.75|8.17|6.77|8.1|6.7|0
1661952300000|2022-08-31 13:25:00|8.17|6.77|8.25|6.85|8.26|6.86|8.16|6.76|0
1661952600000|2022-08-31 13:30:00|8.26|6.86|8.34|6.94|8.45|7.05|8.19|6.79|0
1661952900000|2022-08-31 13:35:00|8.37|6.97|8.28|6.88|8.44|7.04|8.25|6.85|0
1661953200000|2022-08-31 13:40:00|8.27|6.87|7.93|6.53|8.27|6.87|7.93|6.53|0
1661953500000|2022-08-31 13:45:00|7.98|6.58|7.96|6.56|8.06|6.66|7.87|6.47|0
1661953800000|2022-08-31 13:50:00|7.98|6.58|7.68|6.28|8.25|6.85|7.67|6.27|0
1661954100000|2022-08-31 13:55:00|7.69|6.29|8.08|6.68|8.09|6.69|7.68|6.28|0
1661954400000|2022-08-31 14:00:00|8.09|6.69|8.21|6.81|8.21|6.81|8.09|6.69|0
1661954700000|2022-08-31 14:05:00|8.24|6.84|8.26|6.86|8.26|6.86|8.13|6.73|0
1661955000000|2022-08-31 14:10:00|8.28|6.88|8.21|6.81|8.28|6.88|8.08|6.68|0
1661955300000|2022-08-31 14:15:00|8.22|6.82|8.18|6.78|8.56|7.16|8.18|6.78|0
1661955600000|2022-08-31 14:20:00|8.17|6.77|8.27|6.87|8.34|6.94|8.13|6.73|0
1661955900000|2022-08-31 14:25:00|8.26|6.86|8.34|6.94|8.38|6.98|8.18|6.78|0
1661956200000|2022-08-31 14:30:00|8.35|6.95|8.3|6.9|8.41|7.01|8.25|6.85|0
1661956500000|2022-08-31 14:35:00|8.31|6.91|8.41|7.01|8.43|7.03|8.21|6.81|0
1661956800000|2022-08-31 14:40:00|8.39|6.99|8.15|6.75|8.43|7.03|8.14|6.74|0
1661957100000|2022-08-31 14:45:00|8.11|6.71|8.1|6.7|8.4|7|8.07|6.67|0
1661957400000|2022-08-31 14:50:00|8.11|6.71|8.03|6.63|8.24|6.84|8.01|6.61|0
1661957700000|2022-08-31 14:55:00|8.05|6.65|8.13|6.73|8.16|6.76|8.03|6.63|0
1661958000000|2022-08-31 15:00:00|8.14|6.74|8.25|6.85|8.31|6.91|8.12|6.72|0
1661958300000|2022-08-31 15:05:00|8.26|6.86|8.3|6.9|8.42|7.02|8.24|6.84|0
1661958600000|2022-08-31 15:10:00|8.31|6.91|8.31|6.91|8.39|6.99|8.31|6.91|0
1661958900000|2022-08-31 15:15:00|8.33|6.93|8.22|6.82|8.4|7|8.22|6.82|0
1661959200000|2022-08-31 15:20:00|8.23|6.83|8.21|6.81|8.28|6.88|8.17|6.77|0
1661959500000|2022-08-31 15:25:00|8.22|6.82|8.26|6.86|8.28|6.88|8.14|6.74|0
1661959800000|2022-08-31 15:30:00|8.27|6.87|8.19|6.79|8.34|6.94|8.16|6.76|0
1661960100000|2022-08-31 15:35:00|8.21|6.81|8.01|6.61|8.22|6.82|8.01|6.61|0
1661960400000|2022-08-31 15:40:00|8.03|6.63|7.95|6.55|8.05|6.65|7.92|6.52|0
1661960700000|2022-08-31 15:45:00|7.94|6.54|8.08|6.68|8.1|6.7|7.92|6.52|0
1661961000000|2022-08-31 15:50:00|8.09|6.69|8.06|6.66|8.09|6.69|8.02|6.62|0
1661961300000|2022-08-31 15:55:00|8.05|6.65|7.98|6.58|8.05|6.65|7.92|6.52|0
1661961600000|2022-08-31 16:00:00|7.97|6.57|8|6.6|8.03|6.63|7.94|6.54|0
1661961900000|2022-08-31 16:05:00|7.99|6.59|8.05|6.65|8.1|6.7|7.99|6.59|0
1661962200000|2022-08-31 16:10:00|8.07|6.67|8.08|6.68|8.13|6.73|8.02|6.62|0
1661962500000|2022-08-31 16:15:00|8.07|6.67|8.05|6.65|8.08|6.68|7.97|6.57|0
1661962800000|2022-08-31 16:20:00|8.06|6.66|8.17|6.77|8.2|6.8|8.06|6.66|0
1661963100000|2022-08-31 16:25:00|8.18|6.78|8.15|6.75|8.19|6.79|8.13|6.73|0
1661963400000|2022-08-31 16:30:00|8.14|6.74|8.11|6.71|8.17|6.77|8.08|6.68|0
1661963700000|2022-08-31 16:35:00|8.1|6.7|8.17|6.77|8.21|6.81|8.09|6.69|0
1661964000000|2022-08-31 16:40:00|8.18|6.78|8.24|6.84|8.29|6.89|8.18|6.78|0
1661964300000|2022-08-31 16:45:00|8.25|6.85|8.18|6.78|8.26|6.86|8.16|6.76|0
1661964600000|2022-08-31 16:50:00|8.19|6.79|8.25|6.85|8.28|6.88|8.18|6.78|0
1661964900000|2022-08-31 16:55:00|8.26|6.86|8.22|6.82|8.3|6.9|8.22|6.82|0
1661965200000|2022-08-31 17:00:00|8.23|6.83|8.23|6.83|8.25|6.85|8.19|6.79|0
1661965500000|2022-08-31 17:05:00|8.24|6.84|8.17|6.77|8.24|6.84|8.15|6.75|0
1661965800000|2022-08-31 17:10:00|8.18|6.78|8.15|6.75|8.18|6.78|8.09|6.69|0
1661966100000|2022-08-31 17:15:00|8.16|6.76|8.27|6.87|8.28|6.88|8.15|6.75|0
1661966400000|2022-08-31 17:20:00|8.25|6.85|8.41|7.01|8.42|7.02|8.17|6.77|0
1661966700000|2022-08-31 17:25:00|8.42|7.02|8.39|6.99|8.47|7.07|8.37|6.97|0
1661967000000|2022-08-31 17:30:00|8.38|6.98|8.39|6.99|8.44|7.04|8.34|6.94|0
1661967300000|2022-08-31 17:35:00|8.4|7|8.49|7.09|8.5|7.1|8.37|6.97|0
1661967600000|2022-08-31 17:40:00|8.5|7.1|8.49|7.09|8.57|7.17|8.48|7.08|0
1661967900000|2022-08-31 17:45:00|8.5|7.1|8.54|7.14|8.55|7.15|8.45|7.05|0
1661968200000|2022-08-31 17:50:00|8.55|7.15|8.44|7.04|8.55|7.15|8.43|7.03|0
1661968500000|2022-08-31 17:55:00|8.45|7.05|8.44|7.04|8.48|7.08|8.42|7.02|0
1661968800000|2022-08-31 18:00:00|8.43|7.03|8.49|7.09|8.5|7.1|8.38|6.98|0
1661969100000|2022-08-31 18:05:00|8.5|7.1|8.38|6.98|8.55|7.15|8.35|6.95|0
1661969400000|2022-08-31 18:10:00|8.37|6.97|8.39|6.99|8.43|7.03|8.35|6.95|0
1661969700000|2022-08-31 18:15:00|8.4|7|8.44|7.04|8.44|7.04|8.34|6.94|0
1661970000000|2022-08-31 18:20:00|8.43|7.03|8.48|7.08|8.49|7.09|8.41|7.01|0
1661970300000|2022-08-31 18:25:00|8.47|7.07|8.47|7.07|8.47|7.07|8.4|7|0
1661970600000|2022-08-31 18:30:00|8.48|7.08|8.58|7.18|8.63|7.23|8.45|7.05|0
1661970900000|2022-08-31 18:35:00|8.59|7.19|8.66|7.26|8.66|7.26|8.58|7.18|0
1661971200000|2022-08-31 18:40:00|8.67|7.27|8.7|7.3|8.72|7.32|8.62|7.22|0
1661971500000|2022-08-31 18:45:00|8.72|7.32|8.65|7.25|8.75|7.35|8.6|7.2|0
1661971800000|2022-08-31 18:50:00|8.67|7.27|8.64|7.24|8.68|7.28|8.62|7.22|0
1661972100000|2022-08-31 18:55:00|8.65|7.25|8.61|7.21|8.7|7.3|8.61|7.21|0
1661972400000|2022-08-31 19:00:00|8.63|7.23|8.5|7.1|8.67|7.27|8.49|7.09|0
1661972700000|2022-08-31 19:05:00|8.51|7.11|8.46|7.06|8.56|7.16|8.4|7|0
1661973000000|2022-08-31 19:10:00|8.47|7.07|8.23|6.83|8.48|7.08|8.23|6.83|0
1661973300000|2022-08-31 19:15:00|8.21|6.81|8.2|6.8|8.23|6.83|8.1|6.7|0
1661973600000|2022-08-31 19:20:00|8.22|6.82|8.37|6.97|8.39|6.99|8.22|6.82|0
1661973900000|2022-08-31 19:25:00|8.36|6.96|8.33|6.93|8.39|6.99|8.31|6.91|0
1661974200000|2022-08-31 19:30:00|8.35|6.95|8.16|6.76|8.44|7.04|8.16|6.76|0
1661974500000|2022-08-31 19:35:00|8.17|6.77|8.06|6.66|8.2|6.8|8.05|6.65|0
1661974800000|2022-08-31 19:40:00|8.05|6.65|7.94|6.54|8.12|6.72|7.92|6.52|0
1661975100000|2022-08-31 19:45:00|7.95|6.55|7.98|6.58|8|6.6|7.86|6.46|0
1661975400000|2022-08-31 19:50:00|8.01|6.61|8.15|6.75|8.16|6.76|7.99|6.59|0
1661975700000|2022-08-31 19:55:00|8.16|6.76|8.38|6.98|8.4|7|8.13|6.73|0
1661976000000|2022-08-31 20:00:00|8.41|7.01|8.38|6.98|8.45|7.05|8.33|6.93|0
1661976300000|2022-08-31 20:05:00|8.37|6.97|8.32|6.92|8.38|6.98|8.32|6.92|0
1661976600000|2022-08-31 20:10:00|8.33|6.93|8.31|6.91|8.33|6.93|8.31|6.91|0
1661976900000|2022-08-31 20:15:00|8.42|6.82|8.41|6.81|8.43|6.83|8.41|6.81|0
1661977200000|2022-08-31 20:20:00|8.4|6.8|8.4|6.8|8.42|6.82|8.4|6.8|0
1661977500000|2022-08-31 20:25:00|8.41|6.81|8.39|6.79|8.43|6.83|8.39|6.79|0
1661977800000|2022-08-31 20:30:00|8.38|6.78|8.38|6.78|8.38|6.78|8.37|6.77|0
1661978100000|2022-08-31 20:35:00|8.37|6.77|8.37|6.77|8.38|6.78|8.37|6.77|0
1661978400000|2022-08-31 20:40:00|8.38|6.78|8.39|6.79|8.39|6.79|8.37|6.77|0
1661978700000|2022-08-31 20:45:00|8.4|6.8|8.4|6.8|8.43|6.83|8.4|6.8|0
1661979000000|2022-08-31 20:50:00|8.39|6.79|8.39|6.79|8.4|6.8|8.39|6.79|0
1661979300000|2022-08-31 20:55:00|8.4|6.8|8.4|6.8|8.4|6.8|8.38|6.78|0
1661979600000|2022-08-31 21:00:00|8.39|6.79|8.39|6.79|8.4|6.8|8.39|6.79|0
1661979900000|2022-08-31 21:05:00|8.4|6.8|8.39|6.79|8.41|6.81|8.39|6.79|0
1661980200000|2022-08-31 21:10:00|8.38|6.78|8.4|6.8|8.4|6.8|8.38|6.78|0
1661980500000|2022-08-31 21:15:00|8.41|6.81|8.41|6.81|8.41|6.81|8.4|6.8|0
1661980800000|2022-08-31 21:20:00|8.42|6.82|8.44|6.84|8.44|6.84|8.42|6.82|0
1661981100000|2022-08-31 21:25:00|8.43|6.83|8.42|6.82|8.44|6.84|8.42|6.82|0
1661981400000|2022-08-31 21:30:00|8.41|6.81|8.42|6.82|8.42|6.82|8.41|6.81|0
1661981700000|2022-08-31 21:35:00|8.43|6.83|8.45|6.85|8.45|6.85|8.43|6.83|0
1661982000000|2022-08-31 21:40:00|8.44|6.84|8.44|6.84|8.44|6.84|8.44|6.84|0
1661982300000|2022-08-31 21:45:00|8.45|6.85|8.45|6.85|8.45|6.85|8.44|6.84|0
1661982600000|2022-08-31 21:50:00|8.46|6.86|8.45|6.85|8.46|6.86|8.45|6.85|0
1661982900000|2022-08-31 21:55:00|8.46|6.86|8.44|6.84|8.46|6.86|8.44|6.84|0
1661983200000|2022-08-31 22:00:00|8.49|6.89|8.4|6.8|8.49|6.89|8.37|6.77|0
1661983500000|2022-08-31 22:05:00|8.39|6.79|8.4|6.8|8.41|6.81|8.39|6.79|0
1661983800000|2022-08-31 22:10:00|8.41|6.81|8.49|6.89|8.49|6.89|8.41|6.81|0
1661984100000|2022-08-31 22:15:00|8.5|6.9|8.54|6.94|8.54|6.94|8.47|6.87|0
1661984400000|2022-08-31 22:20:00|8.53|6.93|8.64|7.04|8.64|7.04|8.5|6.9|0
1661984700000|2022-08-31 22:25:00|8.63|7.03|8.65|7.05|8.68|7.08|8.62|7.02|0
1661985000000|2022-08-31 22:30:00|8.64|7.04|8.71|7.11|8.75|7.15|8.64|7.04|0
1661985300000|2022-08-31 22:35:00|8.72|7.12|8.74|7.14|8.74|7.14|8.69|7.09|0
1661985600000|2022-08-31 22:40:00|8.73|7.13|8.73|7.13|8.73|7.13|8.71|7.11|0
1661985900000|2022-08-31 22:45:00|8.72|7.12|8.69|7.09|8.72|7.12|8.69|7.09|0
1661986200000|2022-08-31 22:50:00|8.7|7.1|8.65|7.05|8.7|7.1|8.63|7.03|0
1661986500000|2022-08-31 22:55:00|8.64|7.04|8.65|7.05|8.67|7.07|8.64|7.04|0
1661986800000|2022-08-31 23:00:00|8.66|7.06|8.72|7.12|8.73|7.13|8.65|7.05|0
1661987100000|2022-08-31 23:05:00|8.73|7.13|8.74|7.14|8.76|7.16|8.72|7.12|0
1661987400000|2022-08-31 23:10:00|8.73|7.13|8.76|7.16|8.76|7.16|8.72|7.12|0
1661987700000|2022-08-31 23:15:00|8.84|7.24|8.85|7.25|8.85|7.25|8.83|7.23|0
1661988000000|2022-08-31 23:20:00|8.84|7.24|8.83|7.23|8.85|7.25|8.81|7.21|0
1661988300000|2022-08-31 23:25:00|8.84|7.24|8.95|7.35|8.95|7.35|8.84|7.24|0
1661988600000|2022-08-31 23:30:00|8.94|7.34|8.95|7.35|9.01|7.41|8.94|7.34|0
1661988900000|2022-08-31 23:35:00|8.94|7.34|8.97|7.37|8.97|7.37|8.91|7.31|0
1661989200000|2022-08-31 23:40:00|8.95|7.35|8.93|7.33|8.97|7.37|8.92|7.32|0
1661989500000|2022-08-31 23:45:00|8.92|7.32|8.89|7.29|8.93|7.33|8.88|7.28|0
1661989800000|2022-08-31 23:50:00|8.88|7.28|8.92|7.32|8.93|7.33|8.86|7.26|0
1661990100000|2022-08-31 23:55:00|8.93|7.33|8.87|7.27|8.93|7.33|8.83|7.23|0
1661990400000|2022-09-01 00:00:00|8.86|7.26|8.84|7.24|8.92|7.32|8.84|7.24|0
1661990700000|2022-09-01 00:05:00|8.83|7.23|8.82|7.22|8.84|7.24|8.8|7.2|0
1661991000000|2022-09-01 00:10:00|8.83|7.23|8.94|7.34|8.94|7.34|8.83|7.23|0
1661991300000|2022-09-01 00:15:00|8.95|7.35|8.93|7.33|8.95|7.35|8.89|7.29|0
1661991600000|2022-09-01 00:20:00|8.92|7.32|8.9|7.3|8.93|7.33|8.88|7.28|0
1661991900000|2022-09-01 00:25:00|8.89|7.29|8.87|7.27|8.91|7.31|8.85|7.25|0
1661992200000|2022-09-01 00:30:00|8.86|7.26|8.93|7.33|8.93|7.33|8.85|7.25|0
1661992500000|2022-09-01 00:35:00|8.92|7.32|8.97|7.37|8.98|7.38|8.89|7.29|0
1661992800000|2022-09-01 00:40:00|8.96|7.36|9.08|7.48|9.08|7.48|8.95|7.35|0
1661993100000|2022-09-01 00:45:00|9.07|7.47|9.04|7.44|9.11|7.51|9.01|7.41|0
1661993400000|2022-09-01 00:50:00|9.05|7.45|9|7.4|9.05|7.45|8.97|7.37|0
1661993700000|2022-09-01 00:55:00|8.99|7.39|8.97|7.37|9.01|7.41|8.96|7.36|0
1661994000000|2022-09-01 01:00:00|8.96|7.36|8.89|7.29|8.97|7.37|8.89|7.29|0
1661994300000|2022-09-01 01:05:00|8.9|7.3|8.91|7.31|8.92|7.32|8.89|7.29|0
1661994600000|2022-09-01 01:10:00|8.9|7.3|8.93|7.33|8.93|7.33|8.9|7.3|0
1661994900000|2022-09-01 01:15:00|8.92|7.32|8.88|7.28|8.93|7.33|8.84|7.24|0
1661995200000|2022-09-01 01:20:00|8.89|7.29|8.9|7.3|8.94|7.34|8.86|7.26|0
1661995500000|2022-09-01 01:25:00|8.89|7.29|8.89|7.29|8.9|7.3|8.87|7.27|0
1661995800000|2022-09-01 01:30:00|8.88|7.28|8.93|7.33|8.95|7.35|8.86|7.26|0
1661996100000|2022-09-01 01:35:00|8.94|7.34|8.93|7.33|8.96|7.36|8.91|7.31|0
1661996400000|2022-09-01 01:40:00|8.94|7.34|8.89|7.29|8.98|7.38|8.88|7.28|0
1661996700000|2022-09-01 01:45:00|8.9|7.3|9.04|7.44|9.05|7.45|8.87|7.27|0
1661997000000|2022-09-01 01:50:00|9.03|7.43|9.01|7.41|9.07|7.47|8.99|7.39|0
1661997300000|2022-09-01 01:55:00|9.02|7.42|8.99|7.39|9.03|7.43|8.98|7.38|0
1661997600000|2022-09-01 02:00:00|8.98|7.38|8.98|7.38|9|7.4|8.98|7.38|0
1661997900000|2022-09-01 02:05:00|8.97|7.37|9|7.4|9.01|7.41|8.97|7.37|0
1661998200000|2022-09-01 02:10:00|9.01|7.41|8.99|7.39|9.01|7.41|8.97|7.37|0
1661998500000|2022-09-01 02:15:00|9|7.4|8.99|7.39|9|7.4|8.97|7.37|0
1661998800000|2022-09-01 02:20:00|8.98|7.38|8.95|7.35|8.99|7.39|8.95|7.35|0
1661999100000|2022-09-01 02:25:00|8.94|7.34|8.95|7.35|8.96|7.36|8.9|7.3|0
1661999400000|2022-09-01 02:30:00|8.96|7.36|9.01|7.41|9.02|7.42|8.96|7.36|0
1661999700000|2022-09-01 02:35:00|8.99|7.39|9.02|7.42|9.02|7.42|8.99|7.39|0
1662000000000|2022-09-01 02:40:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1662000300000|2022-09-01 02:45:00|9.02|7.42|9|7.4|9.02|7.42|8.99|7.39|0
1662000600000|2022-09-01 02:50:00|8.99|7.39|9.01|7.41|9.01|7.41|8.98|7.38|0
1662000900000|2022-09-01 02:55:00|9.02|7.42|8.99|7.39|9.04|7.44|8.99|7.39|0
1662001200000|2022-09-01 03:00:00|8.98|7.38|9|7.4|9|7.4|8.96|7.36|0
1662001500000|2022-09-01 03:05:00|9.01|7.41|9.01|7.41|9.03|7.43|8.99|7.39|0
1662001800000|2022-09-01 03:10:00|9|7.4|9.01|7.41|9.02|7.42|9|7.4|0
1662002100000|2022-09-01 03:15:00|9|7.4|9|7.4|9.01|7.41|9|7.4|0
1662002400000|2022-09-01 03:20:00|9.01|7.41|9|7.4|9.01|7.41|9|7.4|0
1662002700000|2022-09-01 03:25:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1662003000000|2022-09-01 03:30:00|9|7.4|8.98|7.38|9.02|7.42|8.97|7.37|0
1662003300000|2022-09-01 03:35:00|8.97|7.37|9.02|7.42|9.02|7.42|8.97|7.37|0
1662003600000|2022-09-01 03:40:00|9.01|7.41|9.14|7.54|9.14|7.54|9|7.4|0
1662003900000|2022-09-01 03:45:00|9.13|7.53|9.13|7.53|9.15|7.55|9.09|7.49|0
1662004200000|2022-09-01 03:50:00|9.12|7.52|9.11|7.51|9.13|7.53|9.09|7.49|0
1662004500000|2022-09-01 03:55:00|9.12|7.52|9.12|7.52|9.13|7.53|9.1|7.5|0
1662004800000|2022-09-01 04:00:00|9.11|7.51|9.08|7.48|9.11|7.51|9.07|7.47|0
1662005100000|2022-09-01 04:05:00|9.07|7.47|9.07|7.47|9.08|7.48|9.05|7.45|0
1662005400000|2022-09-01 04:10:00|9.06|7.46|9.1|7.5|9.12|7.52|9.06|7.46|0
1662005700000|2022-09-01 04:15:00|9.09|7.49|9.08|7.48|9.11|7.51|9.07|7.47|0
1662006000000|2022-09-01 04:20:00|9.07|7.47|9.14|7.54|9.16|7.56|9.07|7.47|0
1662006300000|2022-09-01 04:25:00|9.15|7.55|9.13|7.53|9.16|7.56|9.12|7.52|0
1662006600000|2022-09-01 04:30:00|9.12|7.52|9.11|7.51|9.14|7.54|9.1|7.5|0
1662006900000|2022-09-01 04:35:00|9.12|7.52|9.06|7.46|9.12|7.52|9.04|7.44|0
1662007200000|2022-09-01 04:40:00|9.05|7.45|9.08|7.48|9.09|7.49|9.05|7.45|0
1662007500000|2022-09-01 04:45:00|9.07|7.47|9.01|7.41|9.08|7.48|9|7.4|0
1662007800000|2022-09-01 04:50:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1662008100000|2022-09-01 04:55:00|9.01|7.41|9.01|7.41|9.02|7.42|9|7.4|0
1662008400000|2022-09-01 05:00:00|9.03|7.43|9.07|7.47|9.07|7.47|9.02|7.42|0
1662008700000|2022-09-01 05:05:00|9.06|7.46|9.03|7.43|9.06|7.46|9|7.4|0
1662009000000|2022-09-01 05:10:00|9.02|7.42|9.03|7.43|9.05|7.45|9.02|7.42|0
1662009300000|2022-09-01 05:15:00|9.02|7.42|9.01|7.41|9.03|7.43|9|7.4|0
1662009600000|2022-09-01 05:20:00|9.02|7.42|9.01|7.41|9.04|7.44|9|7.4|0
1662009900000|2022-09-01 05:25:00|9|7.4|8.97|7.37|9.01|7.41|8.97|7.37|0
1662010200000|2022-09-01 05:30:00|8.98|7.38|9|7.4|9.03|7.43|8.97|7.37|0
1662010500000|2022-09-01 05:35:00|9.01|7.41|9.02|7.42|9.05|7.45|9|7.4|0
1662010800000|2022-09-01 05:40:00|9.01|7.41|8.98|7.38|9.01|7.41|8.96|7.36|0
1662011100000|2022-09-01 05:45:00|8.99|7.39|9.08|7.48|9.08|7.48|8.96|7.36|0
1662011400000|2022-09-01 05:50:00|9.09|7.49|9.05|7.45|9.11|7.51|9.02|7.42|0
1662011700000|2022-09-01 05:55:00|9.07|7.47|9.06|7.46|9.07|7.47|9.04|7.44|0
1662012000000|2022-09-01 06:00:00|9.07|7.47|9.15|7.55|9.15|7.55|9.02|7.42|0
1662012300000|2022-09-01 06:05:00|9.21|7.61|9.25|7.65|9.3|7.7|9.21|7.61|0
1662012600000|2022-09-01 06:10:00|9.24|7.64|9.26|7.66|9.32|7.72|9.23|7.63|0
1662012900000|2022-09-01 06:15:00|9.27|7.67|9.07|7.47|9.6|8|8.73|7.13|0
1662013200000|2022-09-01 06:20:00|9.06|7.46|9.08|7.48|9.08|7.48|9.01|7.41|0
1662013500000|2022-09-01 06:25:00|9.1|7.5|9|7.4|9.12|7.52|8.99|7.39|0
1662013800000|2022-09-01 06:30:00|8.99|7.39|8.95|7.35|9.01|7.41|8.95|7.35|0
1662014100000|2022-09-01 06:35:00|8.94|7.34|8.9|7.3|8.96|7.36|8.9|7.3|0
1662014400000|2022-09-01 06:40:00|8.91|7.31|8.86|7.26|8.91|7.31|8.84|7.24|0
1662014700000|2022-09-01 06:45:00|8.85|7.25|8.85|7.25|8.88|7.28|8.8|7.2|0
1662015000000|2022-09-01 06:50:00|8.84|7.24|8.86|7.26|8.89|7.29|8.83|7.23|0
1662015300000|2022-09-01 06:55:00|8.85|7.25|8.87|7.27|8.89|7.29|8.84|7.24|0
1662015600000|2022-09-01 07:00:00|8.88|7.28|8.86|7.26|8.95|7.35|8.84|7.24|0
1662015900000|2022-09-01 07:05:00|8.76|7.36|8.67|7.27|8.8|7.4|8.64|7.24|0
1662016200000|2022-09-01 07:10:00|8.65|7.25|8.67|7.27|8.75|7.35|8.63|7.23|0
1662016500000|2022-09-01 07:15:00|8.68|7.28|8.78|7.38|8.78|7.38|8.62|7.22|0
1662016800000|2022-09-01 07:20:00|8.77|7.37|8.82|7.42|8.82|7.42|8.72|7.32|0
1662017100000|2022-09-01 07:25:00|8.81|7.41|8.91|7.51|8.91|7.51|8.78|7.38|0
1662017400000|2022-09-01 07:30:00|8.92|7.52|8.9|7.5|8.95|7.55|8.88|7.48|0
1662017700000|2022-09-01 07:35:00|8.89|7.49|8.88|7.48|8.9|7.5|8.81|7.41|0
1662018000000|2022-09-01 07:40:00|8.89|7.49|8.9|7.5|8.96|7.56|8.8|7.4|0
1662018300000|2022-09-01 07:45:00|8.89|7.49|8.8|7.4|8.89|7.49|8.79|7.39|0
1662018600000|2022-09-01 07:50:00|8.81|7.41|8.86|7.46|8.86|7.46|8.8|7.4|0
1662018900000|2022-09-01 07:55:00|8.85|7.45|8.83|7.43|8.87|7.47|8.82|7.42|0
1662019200000|2022-09-01 08:00:00|8.82|7.42|8.8|7.4|8.9|7.5|8.8|7.4|0
1662019500000|2022-09-01 08:05:00|8.81|7.41|8.85|7.45|8.85|7.45|8.76|7.36|0
1662019800000|2022-09-01 08:10:00|8.86|7.46|8.78|7.38|8.89|7.49|8.77|7.37|0
1662020100000|2022-09-01 08:15:00|8.79|7.39|8.86|7.46|8.86|7.46|8.79|7.39|0
1662020400000|2022-09-01 08:20:00|8.84|7.44|8.89|7.49|8.89|7.49|8.82|7.42|0
1662020700000|2022-09-01 08:25:00|8.9|7.5|8.92|7.52|8.92|7.52|8.88|7.48|0
1662021000000|2022-09-01 08:30:00|8.91|7.51|8.97|7.57|8.98|7.58|8.9|7.5|0
1662021300000|2022-09-01 08:35:00|8.96|7.56|8.92|7.52|8.98|7.58|8.91|7.51|0
1662021600000|2022-09-01 08:40:00|8.91|7.51|8.94|7.54|8.95|7.55|8.89|7.49|0
1662021900000|2022-09-01 08:45:00|8.95|7.55|8.98|7.58|9|7.6|8.94|7.54|0
1662022200000|2022-09-01 08:50:00|8.97|7.57|9.01|7.61|9.02|7.62|8.96|7.56|0
1662022500000|2022-09-01 08:55:00|9|7.6|8.93|7.53|9.01|7.61|8.93|7.53|0
1662022800000|2022-09-01 09:00:00|8.94|7.54|8.87|7.47|8.94|7.54|8.85|7.45|0
1662023100000|2022-09-01 09:05:00|8.86|7.46|8.89|7.49|8.9|7.5|8.85|7.45|0
1662023400000|2022-09-01 09:10:00|8.9|7.5|8.94|7.54|8.94|7.54|8.85|7.45|0
1662023700000|2022-09-01 09:15:00|8.93|7.53|8.96|7.56|8.96|7.56|8.9|7.5|0
1662024000000|2022-09-01 09:20:00|8.95|7.55|9|7.6|9.01|7.61|8.95|7.55|0
1662024300000|2022-09-01 09:25:00|9.01|7.61|8.92|7.52|9.01|7.61|8.92|7.52|0
1662024600000|2022-09-01 09:30:00|8.91|7.51|8.96|7.56|8.96|7.56|8.88|7.48|0
1662024900000|2022-09-01 09:35:00|8.97|7.57|8.88|7.48|8.97|7.57|8.87|7.47|0
1662025200000|2022-09-01 09:40:00|8.87|7.47|8.83|7.43|8.89|7.49|8.83|7.43|0
1662025500000|2022-09-01 09:45:00|8.82|7.42|8.79|7.39|8.83|7.43|8.78|7.38|0
1662025800000|2022-09-01 09:50:00|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1662026100000|2022-09-01 09:55:00|8.78|7.38|8.82|7.42|8.82|7.42|8.77|7.37|0
1662026400000|2022-09-01 10:00:00|8.83|7.43|8.83|7.43|8.83|7.43|8.8|7.4|0
1662026700000|2022-09-01 10:05:00|8.82|7.42|8.82|7.42|8.84|7.44|8.8|7.4|0
1662027000000|2022-09-01 10:10:00|8.81|7.41|8.83|7.43|8.85|7.45|8.81|7.41|0
1662027300000|2022-09-01 10:15:00|8.82|7.42|8.87|7.47|8.88|7.48|8.82|7.42|0
1662027600000|2022-09-01 10:20:00|8.86|7.46|8.87|7.47|8.87|7.47|8.8|7.4|0
1662027900000|2022-09-01 10:25:00|8.86|7.46|8.82|7.42|8.88|7.48|8.8|7.4|0
1662028200000|2022-09-01 10:30:00|8.81|7.41|8.85|7.45|8.88|7.48|8.8|7.4|0
1662028500000|2022-09-01 10:35:00|8.86|7.46|8.87|7.47|8.89|7.49|8.85|7.45|0
1662028800000|2022-09-01 10:40:00|8.89|7.49|8.86|7.46|8.9|7.5|8.86|7.46|0
1662029100000|2022-09-01 10:45:00|8.87|7.47|8.85|7.45|8.89|7.49|8.84|7.44|0
1662029400000|2022-09-01 10:50:00|8.86|7.46|8.86|7.46|8.89|7.49|8.85|7.45|0
1662029700000|2022-09-01 10:55:00|8.85|7.45|8.81|7.41|8.88|7.48|8.78|7.38|0
1662030000000|2022-09-01 11:00:00|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1662030300000|2022-09-01 11:05:00|8.78|7.38|8.76|7.36|8.8|7.4|8.75|7.35|0
1662030600000|2022-09-01 11:10:00|8.75|7.35|8.69|7.29|8.79|7.39|8.68|7.28|0
1662030900000|2022-09-01 11:15:00|8.7|7.3|8.64|7.24|8.72|7.32|8.64|7.24|0
1662031200000|2022-09-01 11:20:00|8.65|7.25|8.63|7.23|8.67|7.27|8.62|7.22|0
1662031500000|2022-09-01 11:25:00|8.62|7.22|8.65|7.25|8.66|7.26|8.6|7.2|0
1662031800000|2022-09-01 11:30:00|8.66|7.26|8.54|7.14|8.68|7.28|8.53|7.13|0
1662032100000|2022-09-01 11:35:00|8.55|7.15|8.51|7.11|8.83|7.43|8.5|7.1|0
1662032400000|2022-09-01 11:40:00|8.5|7.1|8.42|7.02|8.52|7.12|8.42|7.02|0
1662032700000|2022-09-01 11:45:00|8.41|7.01|8.47|7.07|8.48|7.08|8.38|6.98|0
1662033000000|2022-09-01 11:50:00|8.48|7.08|8.48|7.08|8.52|7.12|8.47|7.07|0
1662033300000|2022-09-01 11:55:00|8.49|7.09|8.51|7.11|8.51|7.11|8.43|7.03|0
1662033600000|2022-09-01 12:00:00|8.5|7.1|8.5|7.1|8.51|7.11|8.44|7.04|0
1662033900000|2022-09-01 12:05:00|8.51|7.11|8.51|7.11|8.51|7.11|8.47|7.07|0
1662034200000|2022-09-01 12:10:00|8.5|7.1|8.56|7.16|8.57|7.17|8.47|7.07|0
1662034500000|2022-09-01 12:15:00|8.57|7.17|8.59|7.19|8.6|7.2|8.55|7.15|0
1662034800000|2022-09-01 12:20:00|8.6|7.2|8.53|7.13|8.6|7.2|8.53|7.13|0
1662035100000|2022-09-01 12:25:00|8.52|7.12|8.58|7.18|8.62|7.22|8.52|7.12|0
1662035400000|2022-09-01 12:30:00|8.59|7.19|8.72|7.32|8.74|7.34|8.53|7.13|0
1662035700000|2022-09-01 12:35:00|8.71|7.31|8.7|7.3|8.78|7.38|8.68|7.28|0
1662036000000|2022-09-01 12:40:00|8.69|7.29|8.7|7.3|8.73|7.33|8.68|7.28|0
1662036300000|2022-09-01 12:45:00|8.71|7.31|8.66|7.26|8.71|7.31|8.63|7.23|0
1662036600000|2022-09-01 12:50:00|8.67|7.27|8.7|7.3|8.72|7.32|8.63|7.23|0
1662036900000|2022-09-01 12:55:00|8.71|7.31|8.75|7.35|8.76|7.36|8.68|7.28|0
1662037200000|2022-09-01 13:00:00|8.76|7.36|8.83|7.43|8.83|7.43|8.75|7.35|0
1662037500000|2022-09-01 13:05:00|8.82|7.42|8.73|7.33|8.84|7.44|8.67|7.27|0
1662037800000|2022-09-01 13:10:00|8.74|7.34|8.7|7.3|8.75|7.35|8.68|7.28|0
1662038100000|2022-09-01 13:15:00|8.69|7.29|8.67|7.27|8.73|7.33|8.67|7.27|0
1662038400000|2022-09-01 13:20:00|8.68|7.28|8.67|7.27|8.7|7.3|8.66|7.26|0
1662038700000|2022-09-01 13:25:00|8.69|7.29|8.69|7.29|8.74|7.34|8.68|7.28|0
1662039000000|2022-09-01 13:30:00|8.71|7.31|8.84|7.44|8.84|7.44|8.6|7.2|0
1662039300000|2022-09-01 13:35:00|8.86|7.46|8.76|7.36|8.88|7.48|8.74|7.34|0
1662039600000|2022-09-01 13:40:00|8.77|7.37|8.58|7.18|8.77|7.37|8.52|7.12|0
1662039900000|2022-09-01 13:45:00|8.59|7.19|8.65|7.25|8.69|7.29|8.52|7.12|0
1662040200000|2022-09-01 13:50:00|8.67|7.27|8.6|7.2|8.72|7.32|8.6|7.2|0
1662040500000|2022-09-01 13:55:00|8.62|7.22|8.62|7.22|8.78|7.38|8.58|7.18|0
1662040800000|2022-09-01 14:00:00|8.59|7.19|8.91|7.51|8.92|7.52|8.52|7.12|0
1662041100000|2022-09-01 14:05:00|8.93|7.53|8.7|7.3|8.93|7.53|8.42|7.02|0
1662041400000|2022-09-01 14:10:00|8.72|7.32|8.83|7.43|8.85|7.45|8.71|7.31|0
1662041700000|2022-09-01 14:15:00|8.85|7.45|8.84|7.44|8.92|7.52|8.82|7.42|0
1662042000000|2022-09-01 14:20:00|8.85|7.45|8.6|7.2|8.87|7.47|8.6|7.2|0
1662042300000|2022-09-01 14:25:00|8.59|7.19|8.49|7.09|8.61|7.21|8.46|7.06|0
1662042600000|2022-09-01 14:30:00|8.48|7.08|8.62|7.22|8.62|7.22|8.48|7.08|0
1662042900000|2022-09-01 14:35:00|8.63|7.23|8.82|7.42|8.83|7.43|8.56|7.16|0
1662043200000|2022-09-01 14:40:00|8.83|7.43|8.9|7.5|8.94|7.54|8.75|7.35|0
1662043500000|2022-09-01 14:45:00|8.91|7.51|8.99|7.59|9.01|7.61|8.91|7.51|0
1662043800000|2022-09-01 14:50:00|9|7.6|8.95|7.55|9|7.6|8.84|7.44|0
1662044100000|2022-09-01 14:55:00|8.93|7.53|8.96|7.56|8.98|7.58|8.88|7.48|0
1662044400000|2022-09-01 15:00:00|8.97|7.57|8.99|7.59|9.03|7.63|8.9|7.5|0
1662044700000|2022-09-01 15:05:00|8.98|7.58|8.75|7.35|8.98|7.58|8.69|7.29|0
1662045000000|2022-09-01 15:10:00|8.74|7.34|8.66|7.26|8.74|7.34|8.63|7.23|0
1662045300000|2022-09-01 15:15:00|8.67|7.27|8.67|7.27|8.71|7.31|8.6|7.2|0
1662045600000|2022-09-01 15:20:00|8.66|7.26|8.99|7.59|9.07|7.67|8.66|7.26|0
1662045900000|2022-09-01 15:25:00|9|7.6|9.06|7.66|9.11|7.71|8.94|7.54|0
1662046200000|2022-09-01 15:30:00|9.07|7.67|8.83|7.43|9.07|7.67|8.83|7.43|0
1662046500000|2022-09-01 15:35:00|8.82|7.42|8.85|7.45|8.87|7.47|8.69|7.29|0
1662046800000|2022-09-01 15:40:00|8.86|7.46|9.02|7.62|9.02|7.62|8.83|7.43|0
1662047100000|2022-09-01 15:45:00|9.03|7.63|9.37|7.97|9.45|8.05|8.99|7.59|0
1662047400000|2022-09-01 15:50:00|9.36|7.96|9.43|8.03|9.48|8.08|9.35|7.95|0
1662047700000|2022-09-01 15:55:00|9.41|8.01|9.4|8|9.51|8.11|9.4|8|0
1662048000000|2022-09-01 16:00:00|9.39|7.99|9.26|7.86|9.39|7.99|9.26|7.86|0
1662048300000|2022-09-01 16:05:00|9.28|7.88|9.22|7.82|9.37|7.97|9.2|7.8|0
1662048600000|2022-09-01 16:10:00|9.23|7.83|9.23|7.83|9.31|7.91|9.23|7.83|0
1662048900000|2022-09-01 16:15:00|9.21|7.81|9.21|7.81|9.25|7.85|9.14|7.74|0
1662049200000|2022-09-01 16:20:00|9.22|7.82|9.28|7.88|9.31|7.91|9.2|7.8|0
1662049500000|2022-09-01 16:25:00|9.27|7.87|9.26|7.86|9.34|7.94|9.18|7.78|0
1662049800000|2022-09-01 16:30:00|9.27|7.87|9.25|7.85|9.33|7.93|9.25|7.85|0
1662050100000|2022-09-01 16:35:00|9.24|7.84|9.41|8.01|9.43|8.03|9.24|7.84|0
1662050400000|2022-09-01 16:40:00|9.42|8.02|9.37|7.97|9.45|8.05|9.37|7.97|0
1662050700000|2022-09-01 16:45:00|9.36|7.96|9.38|7.98|9.46|8.06|9.34|7.94|0
1662051000000|2022-09-01 16:50:00|9.37|7.97|9.51|8.11|9.52|8.12|9.37|7.97|0
1662051300000|2022-09-01 16:55:00|9.5|8.1|9.48|8.08|9.58|8.18|9.46|8.06|0
1662051600000|2022-09-01 17:00:00|9.49|8.09|9.41|8.01|9.53|8.13|9.37|7.97|0
1662051900000|2022-09-01 17:05:00|9.4|8|9.27|7.87|9.41|8.01|9.27|7.87|0
1662052200000|2022-09-01 17:10:00|9.28|7.88|9.19|7.79|9.33|7.93|9.18|7.78|0
1662052500000|2022-09-01 17:15:00|9.17|7.77|9.2|7.8|9.22|7.82|9.16|7.76|0
1662052800000|2022-09-01 17:20:00|9.19|7.79|9.06|7.66|9.19|7.79|9.05|7.65|0
1662053100000|2022-09-01 17:25:00|9.07|7.67|8.97|7.57|9.1|7.7|8.96|7.56|0
1662053400000|2022-09-01 17:30:00|8.98|7.58|8.95|7.55|9.29|7.89|8.94|7.54|0
1662053700000|2022-09-01 17:35:00|8.93|7.53|9.02|7.62|9.05|7.65|8.93|7.53|0
1662054000000|2022-09-01 17:40:00|9|7.6|9.05|7.65|9.07|7.67|9|7.6|0
1662054300000|2022-09-01 17:45:00|9.07|7.67|9.13|7.73|9.17|7.77|9.07|7.67|0
1662054600000|2022-09-01 17:50:00|9.12|7.72|9.12|7.72|9.16|7.76|9.09|7.69|0
1662054900000|2022-09-01 17:55:00|9.14|7.74|9.12|7.72|9.15|7.75|9.08|7.68|0
1662055200000|2022-09-01 18:00:00|9.09|7.69|9.01|7.61|9.18|7.78|9.01|7.61|0
1662055500000|2022-09-01 18:05:00|8.99|7.59|8.7|7.3|9.11|7.71|8.7|7.3|0
1662055800000|2022-09-01 18:10:00|8.69|7.29|8.65|7.25|8.77|7.37|8.63|7.23|0
1662056100000|2022-09-01 18:15:00|8.66|7.26|8.59|7.19|8.66|7.26|8.59|7.19|0
1662056400000|2022-09-01 18:20:00|8.58|7.18|8.38|6.98|8.59|7.19|8.35|6.95|0
1662056700000|2022-09-01 18:25:00|8.37|6.97|8.32|6.92|8.38|6.98|8.27|6.87|0
1662057000000|2022-09-01 18:30:00|8.31|6.91|8.24|6.84|8.31|6.91|8.22|6.82|0
1662057300000|2022-09-01 18:35:00|8.25|6.85|8.3|6.9|8.35|6.95|8.15|6.75|0
1662057600000|2022-09-01 18:40:00|8.31|6.91|8.37|6.97|8.38|6.98|8.25|6.85|0
1662057900000|2022-09-01 18:45:00|8.36|6.96|8.41|7.01|8.44|7.04|8.28|6.88|0
1662058200000|2022-09-01 18:50:00|8.4|7|8.25|6.85|8.43|7.03|8.24|6.84|0
1662058500000|2022-09-01 18:55:00|8.26|6.86|8.29|6.89|8.35|6.95|8.21|6.81|0
1662058800000|2022-09-01 19:00:00|8.31|6.91|8.3|6.9|8.34|6.94|8.17|6.77|0
1662059100000|2022-09-01 19:05:00|8.29|6.89|8.11|6.71|8.29|6.89|8.08|6.68|0
1662059400000|2022-09-01 19:10:00|8.12|6.72|7.99|6.59|8.19|6.79|7.94|6.54|0
1662059700000|2022-09-01 19:15:00|8|6.6|8.28|6.88|8.37|6.97|7.98|6.58|0
1662060000000|2022-09-01 19:20:00|8.27|6.87|8.28|6.88|8.36|6.96|8.21|6.81|0
1662060300000|2022-09-01 19:25:00|8.27|6.87|8.38|6.98|8.39|6.99|8.27|6.87|0
1662060600000|2022-09-01 19:30:00|8.41|7.01|8.43|7.03|8.47|7.07|8.35|6.95|0
1662060900000|2022-09-01 19:35:00|8.42|7.02|8.34|6.94|8.44|7.04|8.28|6.88|0
1662061200000|2022-09-01 19:40:00|8.35|6.95|8.29|6.89|8.39|6.99|8.28|6.88|0
1662061500000|2022-09-01 19:45:00|8.3|6.9|8.37|6.97|8.39|6.99|8.24|6.84|0
1662061800000|2022-09-01 19:50:00|8.33|6.93|8.11|6.71|8.33|6.93|8.11|6.71|0
1662062100000|2022-09-01 19:55:00|8.09|6.69|7.91|6.51|8.1|6.7|7.84|6.44|0
1662062400000|2022-09-01 20:00:00|7.92|6.52|7.93|6.53|7.96|6.56|7.92|6.52|0
1662062700000|2022-09-01 20:05:00|7.92|6.52|7.91|6.51|7.94|6.54|7.9|6.5|0
1662063000000|2022-09-01 20:10:00|7.92|6.52|7.84|6.44|8.01|6.61|7.79|6.39|0
1662063300000|2022-09-01 20:15:00|7.9|6.3|7.84|6.24|7.9|6.3|7.83|6.23|0
1662063600000|2022-09-01 20:20:00|7.85|6.25|7.81|6.21|7.85|6.25|7.81|6.21|0
1662063900000|2022-09-01 20:25:00|7.82|6.22|7.8|6.2|7.83|6.23|7.8|6.2|0
1662064200000|2022-09-01 20:30:00|7.81|6.21|7.81|6.21|7.83|6.23|7.8|6.2|0
1662064500000|2022-09-01 20:35:00|7.82|6.22|7.83|6.23|7.84|6.24|7.81|6.21|0
1662064800000|2022-09-01 20:40:00|7.82|6.22|7.82|6.22|7.83|6.23|7.81|6.21|0
1662065100000|2022-09-01 20:45:00|7.81|6.21|7.8|6.2|7.83|6.23|7.79|6.19|0
1662065400000|2022-09-01 20:50:00|7.79|6.19|7.76|6.16|7.8|6.2|7.76|6.16|0
1662065700000|2022-09-01 20:55:00|7.77|6.17|7.79|6.19|7.8|6.2|7.77|6.17|0
1662066000000|2022-09-01 21:00:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1662066300000|2022-09-01 21:05:00|7.79|6.19|7.78|6.18|7.8|6.2|7.78|6.18|0
1662066600000|2022-09-01 21:10:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1662067200000|2022-09-01 21:20:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1662067500000|2022-09-01 21:25:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1662067800000|2022-09-01 21:30:00|7.78|6.18|7.78|6.18|7.78|6.18|7.77|6.17|0
1662068400000|2022-09-01 21:40:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1662068700000|2022-09-01 21:45:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1662069300000|2022-09-01 21:55:00|7.78|6.18|7.78|6.18|7.79|6.19|7.77|6.17|0
1662069600000|2022-09-01 22:00:00|7.77|6.17|7.71|6.11|7.77|6.17|7.69|6.09|0
1662069900000|2022-09-01 22:05:00|7.7|6.1|7.68|6.08|7.72|6.12|7.67|6.07|0
1662070200000|2022-09-01 22:10:00|7.69|6.09|7.69|6.09|7.69|6.09|7.66|6.06|0
1662070500000|2022-09-01 22:15:00|7.7|6.1|7.75|6.15|7.76|6.16|7.7|6.1|0
1662070800000|2022-09-01 22:20:00|7.76|6.16|7.73|6.13|7.77|6.17|7.73|6.13|0
1662071100000|2022-09-01 22:25:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1662071400000|2022-09-01 22:30:00|7.73|6.13|7.78|6.18|7.78|6.18|7.73|6.13|0
1662071700000|2022-09-01 22:35:00|7.79|6.19|7.79|6.19|7.8|6.2|7.78|6.18|0
1662072000000|2022-09-01 22:40:00|7.78|6.18|7.8|6.2|7.84|6.24|7.78|6.18|0
1662072300000|2022-09-01 22:45:00|7.79|6.19|7.77|6.17|7.81|6.21|7.77|6.17|0
1662072600000|2022-09-01 22:50:00|7.78|6.18|7.78|6.18|7.79|6.19|7.77|6.17|0
1662072900000|2022-09-01 22:55:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1662073200000|2022-09-01 23:00:00|7.78|6.18|7.81|6.21|7.82|6.22|7.78|6.18|0
1662073500000|2022-09-01 23:05:00|7.8|6.2|7.8|6.2|7.82|6.22|7.79|6.19|0
1662073800000|2022-09-01 23:10:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1662074100000|2022-09-01 23:15:00|7.81|6.21|7.81|6.21|7.82|6.22|7.79|6.19|0
1662074400000|2022-09-01 23:20:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1662074700000|2022-09-01 23:25:00|7.79|6.19|7.78|6.18|7.81|6.21|7.78|6.18|0
1662075000000|2022-09-01 23:30:00|7.79|6.19|7.83|6.23|7.84|6.24|7.78|6.18|0
1662075300000|2022-09-01 23:35:00|7.82|6.22|7.78|6.18|7.82|6.22|7.77|6.17|0
1662075600000|2022-09-01 23:40:00|7.79|6.19|7.74|6.14|7.8|6.2|7.73|6.13|0
1662075900000|2022-09-01 23:45:00|7.75|6.15|7.77|6.17|7.78|6.18|7.74|6.14|0
1662076200000|2022-09-01 23:50:00|7.78|6.18|7.75|6.15|7.79|6.19|7.74|6.14|0
1662076500000|2022-09-01 23:55:00|7.76|6.16|7.74|6.14|7.76|6.16|7.73|6.13|0
1662076800000|2022-09-02 00:00:00|7.75|6.15|7.78|6.18|7.8|6.2|7.74|6.14|0
1662077100000|2022-09-02 00:05:00|7.79|6.19|7.73|6.13|7.81|6.21|7.73|6.13|0
1662077400000|2022-09-02 00:10:00|7.74|6.14|7.76|6.16|7.76|6.16|7.73|6.13|0
1662077700000|2022-09-02 00:15:00|7.77|6.17|7.89|6.29|7.89|6.29|7.77|6.17|0
1662078000000|2022-09-02 00:20:00|7.91|6.31|7.89|6.29|7.92|6.32|7.86|6.26|0
1662078300000|2022-09-02 00:25:00|7.88|6.28|7.84|6.24|7.89|6.29|7.83|6.23|0
1662078600000|2022-09-02 00:30:00|7.85|6.25|7.89|6.29|7.89|6.29|7.83|6.23|0
1662078900000|2022-09-02 00:35:00|7.88|6.28|7.9|6.3|7.9|6.3|7.87|6.27|0
1662079200000|2022-09-02 00:40:00|7.89|6.29|7.85|6.25|7.89|6.29|7.84|6.24|0
1662079500000|2022-09-02 00:45:00|7.86|6.26|7.89|6.29|7.9|6.3|7.85|6.25|0
1662079800000|2022-09-02 00:50:00|7.88|6.28|7.86|6.26|7.91|6.31|7.85|6.25|0
1662080100000|2022-09-02 00:55:00|7.87|6.27|7.87|6.27|7.88|6.28|7.84|6.24|0
1662080400000|2022-09-02 01:00:00|7.88|6.28|7.85|6.25|7.88|6.28|7.83|6.23|0
1662080700000|2022-09-02 01:05:00|7.84|6.24|7.87|6.27|7.87|6.27|7.83|6.23|0
1662081000000|2022-09-02 01:10:00|7.86|6.26|7.89|6.29|7.9|6.3|7.84|6.24|0
1662081300000|2022-09-02 01:15:00|7.9|6.3|7.87|6.27|7.9|6.3|7.84|6.24|0
1662081600000|2022-09-02 01:20:00|7.86|6.26|7.89|6.29|7.9|6.3|7.86|6.26|0
1662081900000|2022-09-02 01:25:00|7.9|6.3|7.88|6.28|7.91|6.31|7.88|6.28|0
1662082200000|2022-09-02 01:30:00|7.87|6.27|7.9|6.3|7.92|6.32|7.87|6.27|0
1662082500000|2022-09-02 01:35:00|7.89|6.29|7.89|6.29|7.93|6.33|7.87|6.27|0
1662082800000|2022-09-02 01:40:00|7.9|6.3|7.9|6.3|7.9|6.3|7.85|6.25|0
1662083100000|2022-09-02 01:45:00|7.89|6.29|7.92|6.32|7.93|6.33|7.88|6.28|0
1662083400000|2022-09-02 01:50:00|7.93|6.33|7.89|6.29|7.93|6.33|7.88|6.28|0
1662083700000|2022-09-02 01:55:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1662084000000|2022-09-02 02:00:00|7.88|6.28|7.9|6.3|7.91|6.31|7.88|6.28|0
1662084300000|2022-09-02 02:05:00|7.91|6.31|7.92|6.32|7.92|6.32|7.9|6.3|0
1662084600000|2022-09-02 02:10:00|7.91|6.31|7.95|6.35|7.95|6.35|7.91|6.31|0
1662084900000|2022-09-02 02:15:00|7.96|6.36|7.96|6.36|7.97|6.37|7.94|6.34|0
1662085200000|2022-09-02 02:20:00|7.97|6.37|7.97|6.37|7.99|6.39|7.96|6.36|0
1662085500000|2022-09-02 02:25:00|7.98|6.38|7.98|6.38|8|6.4|7.97|6.37|0
1662085800000|2022-09-02 02:30:00|7.99|6.39|7.95|6.35|7.99|6.39|7.94|6.34|0
1662086100000|2022-09-02 02:35:00|7.96|6.36|7.95|6.35|7.96|6.36|7.95|6.35|0
1662086400000|2022-09-02 02:40:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1662086700000|2022-09-02 02:45:00|7.95|6.35|7.92|6.32|7.96|6.36|7.92|6.32|0
1662087000000|2022-09-02 02:50:00|7.91|6.31|7.91|6.31|7.93|6.33|7.91|6.31|0
1662087300000|2022-09-02 02:55:00|7.92|6.32|7.92|6.32|7.93|6.33|7.91|6.31|0
1662087600000|2022-09-02 03:00:00|7.93|6.33|7.89|6.29|7.93|6.33|7.87|6.27|0
1662087900000|2022-09-02 03:05:00|7.88|6.28|7.85|6.25|7.89|6.29|7.85|6.25|0
1662088200000|2022-09-02 03:10:00|7.86|6.26|7.85|6.25|7.88|6.28|7.85|6.25|0
1662088500000|2022-09-02 03:15:00|7.84|6.24|7.87|6.27|7.87|6.27|7.84|6.24|0
1662088800000|2022-09-02 03:20:00|7.86|6.26|7.87|6.27|7.89|6.29|7.86|6.26|0
1662089100000|2022-09-02 03:25:00|7.88|6.28|7.88|6.28|7.89|6.29|7.87|6.27|0
1662089400000|2022-09-02 03:30:00|7.87|6.27|7.87|6.27|7.87|6.27|7.85|6.25|0
1662089700000|2022-09-02 03:35:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1662090000000|2022-09-02 03:40:00|7.86|6.26|7.87|6.27|7.88|6.28|7.85|6.25|0
1662090300000|2022-09-02 03:45:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1662090600000|2022-09-02 03:50:00|7.86|6.26|7.86|6.26|7.88|6.28|7.86|6.26|0
1662090900000|2022-09-02 03:55:00|7.87|6.27|7.87|6.27|7.87|6.27|7.85|6.25|0
1662091200000|2022-09-02 04:00:00|7.86|6.26|7.85|6.25|7.86|6.26|7.84|6.24|0
1662091500000|2022-09-02 04:05:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1662091800000|2022-09-02 04:10:00|7.86|6.26|7.85|6.25|7.86|6.26|7.84|6.24|0
1662092100000|2022-09-02 04:15:00|7.84|6.24|7.77|6.17|7.85|6.25|7.77|6.17|0
1662092400000|2022-09-02 04:20:00|7.78|6.18|7.77|6.17|7.79|6.19|7.76|6.16|0
1662092700000|2022-09-02 04:25:00|7.78|6.18|7.76|6.16|7.78|6.18|7.76|6.16|0
1662093000000|2022-09-02 04:30:00|7.77|6.17|7.77|6.17|7.78|6.18|7.77|6.17|0
1662093300000|2022-09-02 04:35:00|7.76|6.16|7.77|6.17|7.77|6.17|7.75|6.15|0
1662093600000|2022-09-02 04:40:00|7.78|6.18|7.8|6.2|7.8|6.2|7.77|6.17|0
1662093900000|2022-09-02 04:45:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1662094200000|2022-09-02 04:50:00|7.83|6.23|7.8|6.2|7.84|6.24|7.8|6.2|0
1662094500000|2022-09-02 04:55:00|7.79|6.19|7.76|6.16|7.8|6.2|7.76|6.16|0
1662094800000|2022-09-02 05:00:00|7.75|6.15|7.76|6.16|7.78|6.18|7.74|6.14|0
1662095100000|2022-09-02 05:05:00|7.77|6.17|7.8|6.2|7.8|6.2|7.76|6.16|0
1662095400000|2022-09-02 05:10:00|7.81|6.21|7.79|6.19|7.81|6.21|7.79|6.19|0
1662095700000|2022-09-02 05:15:00|7.78|6.18|7.83|6.23|7.83|6.23|7.78|6.18|0
1662096000000|2022-09-02 05:20:00|7.82|6.22|7.85|6.25|7.85|6.25|7.82|6.22|0
1662096300000|2022-09-02 05:25:00|7.86|6.26|7.86|6.26|7.87|6.27|7.85|6.25|0
1662096600000|2022-09-02 05:30:00|7.87|6.27|7.88|6.28|7.88|6.28|7.86|6.26|0
1662096900000|2022-09-02 05:35:00|7.89|6.29|7.92|6.32|7.93|6.33|7.89|6.29|0
1662097200000|2022-09-02 05:40:00|7.93|6.33|7.93|6.33|7.93|6.33|7.91|6.31|0
1662097500000|2022-09-02 05:45:00|7.94|6.34|7.93|6.33|7.95|6.35|7.93|6.33|0
1662097800000|2022-09-02 05:50:00|7.94|6.34|7.9|6.3|7.94|6.34|7.89|6.29|0
1662098100000|2022-09-02 05:55:00|7.91|6.31|7.91|6.31|7.96|6.36|7.9|6.3|0
1662098400000|2022-09-02 06:00:00|7.92|6.32|7.99|6.39|8.02|6.42|7.91|6.31|0
1662098700000|2022-09-02 06:05:00|7.98|6.38|7.97|6.37|8.02|6.42|7.95|6.35|0
1662099000000|2022-09-02 06:10:00|7.98|6.38|7.93|6.33|7.98|6.38|7.93|6.33|0
1662099300000|2022-09-02 06:15:00|7.94|6.34|7.93|6.33|7.97|6.37|7.92|6.32|0
1662099600000|2022-09-02 06:20:00|7.94|6.34|7.88|6.28|7.94|6.34|7.88|6.28|0
1662099900000|2022-09-02 06:25:00|7.87|6.27|7.83|6.23|7.87|6.27|7.83|6.23|0
1662100200000|2022-09-02 06:30:00|7.84|6.24|7.78|6.18|7.85|6.25|7.78|6.18|0
1662100500000|2022-09-02 06:35:00|7.77|6.17|7.75|6.15|7.79|6.19|7.74|6.14|0
1662100800000|2022-09-02 06:40:00|7.76|6.16|7.76|6.16|7.79|6.19|7.76|6.16|0
1662101100000|2022-09-02 06:45:00|7.77|6.17|7.73|6.13|7.77|6.17|7.72|6.12|0
1662101400000|2022-09-02 06:50:00|7.74|6.14|7.7|6.1|7.74|6.14|7.7|6.1|0
1662101700000|2022-09-02 06:55:00|7.71|6.11|7.7|6.1|7.74|6.14|7.69|6.09|0
1662102000000|2022-09-02 07:00:00|7.72|6.12|7.83|6.23|7.84|6.24|7.71|6.11|0
1662102300000|2022-09-02 07:05:00|7.72|6.32|7.79|6.39|7.79|6.39|7.68|6.28|0
1662102600000|2022-09-02 07:10:00|7.78|6.38|7.79|6.39|7.79|6.39|7.71|6.31|0
1662102900000|2022-09-02 07:15:00|7.78|6.38|7.85|6.45|7.86|6.46|7.77|6.37|0
1662103200000|2022-09-02 07:20:00|7.84|6.44|7.8|6.4|7.84|6.44|7.76|6.36|0
1662103500000|2022-09-02 07:25:00|7.79|6.39|7.74|6.34|7.81|6.41|7.74|6.34|0
1662103800000|2022-09-02 07:30:00|7.75|6.35|7.8|6.4|7.8|6.4|7.71|6.31|0
1662104100000|2022-09-02 07:35:00|7.82|6.42|7.8|6.4|7.84|6.44|7.79|6.39|0
1662104400000|2022-09-02 07:40:00|7.81|6.41|7.78|6.38|7.81|6.41|7.76|6.36|0
1662104700000|2022-09-02 07:45:00|7.76|6.36|7.78|6.38|7.82|6.42|7.75|6.35|0
1662105000000|2022-09-02 07:50:00|7.77|6.37|7.77|6.37|7.8|6.4|7.76|6.36|0
1662105300000|2022-09-02 07:55:00|7.78|6.38|7.8|6.4|7.81|6.41|7.75|6.35|0
1662105600000|2022-09-02 08:00:00|7.79|6.39|7.7|6.3|7.8|6.4|7.7|6.3|0
1662105900000|2022-09-02 08:05:00|7.71|6.31|7.67|6.27|7.72|6.32|7.67|6.27|0
1662106200000|2022-09-02 08:10:00|7.66|6.26|7.68|6.28|7.69|6.29|7.66|6.26|0
1662106500000|2022-09-02 08:15:00|7.67|6.27|7.65|6.25|7.69|6.29|7.63|6.23|0
1662106800000|2022-09-02 08:20:00|7.64|6.24|7.66|6.26|7.66|6.26|7.59|6.19|0
1662107100000|2022-09-02 08:25:00|7.65|6.25|7.62|6.22|7.66|6.26|7.61|6.21|0
1662107400000|2022-09-02 08:30:00|7.61|6.21|7.64|6.24|7.65|6.25|7.59|6.19|0
1662107700000|2022-09-02 08:35:00|7.63|6.23|7.59|6.19|7.64|6.24|7.59|6.19|0
1662108000000|2022-09-02 08:40:00|7.58|6.18|7.59|6.19|7.6|6.2|7.58|6.18|0
1662108300000|2022-09-02 08:45:00|7.58|6.18|7.56|6.16|7.62|6.22|7.56|6.16|0
1662108600000|2022-09-02 08:50:00|7.57|6.17|7.56|6.16|7.57|6.17|7.54|6.14|0
1662108900000|2022-09-02 08:55:00|7.57|6.17|7.56|6.16|7.61|6.21|7.55|6.15|0
1662109200000|2022-09-02 09:00:00|7.57|6.17|7.62|6.22|7.62|6.22|7.57|6.17|0
1662109500000|2022-09-02 09:05:00|7.61|6.21|7.63|6.23|7.63|6.23|7.6|6.2|0
1662109800000|2022-09-02 09:10:00|7.62|6.22|7.62|6.22|7.63|6.23|7.59|6.19|0
1662110100000|2022-09-02 09:15:00|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1662110400000|2022-09-02 09:20:00|7.64|6.24|7.66|6.26|7.66|6.26|7.63|6.23|0
1662110700000|2022-09-02 09:25:00|7.65|6.25|7.62|6.22|7.65|6.25|7.6|6.2|0
1662111000000|2022-09-02 09:30:00|7.61|6.21|7.66|6.26|7.67|6.27|7.61|6.21|0
1662111300000|2022-09-02 09:35:00|7.67|6.27|7.66|6.26|7.68|6.28|7.66|6.26|0
1662111600000|2022-09-02 09:40:00|7.65|6.25|7.67|6.27|7.67|6.27|7.64|6.24|0
1662111900000|2022-09-02 09:45:00|7.65|6.25|7.65|6.25|7.65|6.25|7.63|6.23|0
1662112200000|2022-09-02 09:50:00|7.64|6.24|7.61|6.21|7.64|6.24|7.61|6.21|0
1662112500000|2022-09-02 09:55:00|7.62|6.22|7.59|6.19|7.63|6.23|7.59|6.19|0
1662112800000|2022-09-02 10:00:00|7.6|6.2|7.58|6.18|7.6|6.2|7.57|6.17|0
1662113100000|2022-09-02 10:05:00|7.57|6.17|7.64|6.24|7.65|6.25|7.57|6.17|0
1662113400000|2022-09-02 10:10:00|7.65|6.25|7.63|6.23|7.67|6.27|7.62|6.22|0
1662113700000|2022-09-02 10:15:00|7.64|6.24|7.67|6.27|7.67|6.27|7.63|6.23|0
1662114000000|2022-09-02 10:20:00|7.66|6.26|7.71|6.31|7.71|6.31|7.66|6.26|0
1662114300000|2022-09-02 10:25:00|7.7|6.3|7.73|6.33|7.73|6.33|7.7|6.3|0
1662114600000|2022-09-02 10:30:00|7.74|6.34|7.76|6.36|7.79|6.39|7.73|6.33|0
1662114900000|2022-09-02 10:35:00|7.77|6.37|7.72|6.32|7.77|6.37|7.72|6.32|0
1662115200000|2022-09-02 10:40:00|7.71|6.31|7.73|6.33|7.73|6.33|7.68|6.28|0
1662115500000|2022-09-02 10:45:00|7.72|6.32|7.72|6.32|7.77|6.37|7.71|6.31|0
1662115800000|2022-09-02 10:50:00|7.73|6.33|7.72|6.32|7.75|6.35|7.71|6.31|0
1662116100000|2022-09-02 10:55:00|7.71|6.31|7.68|6.28|7.73|6.33|7.67|6.27|0
1662116400000|2022-09-02 11:00:00|7.69|6.29|7.7|6.3|7.7|6.3|7.65|6.25|0
1662116700000|2022-09-02 11:05:00|7.71|6.31|7.7|6.3|7.73|6.33|7.67|6.27|0
1662117000000|2022-09-02 11:10:00|7.69|6.29|7.75|6.35|7.78|6.38|7.68|6.28|0
1662117300000|2022-09-02 11:15:00|7.74|6.34|7.71|6.31|7.74|6.34|7.7|6.3|0
1662117600000|2022-09-02 11:20:00|7.72|6.32|7.77|6.37|7.77|6.37|7.72|6.32|0
1662117900000|2022-09-02 11:25:00|7.76|6.36|7.75|6.35|7.76|6.36|7.72|6.32|0
1662118200000|2022-09-02 11:30:00|7.73|6.33|7.72|6.32|7.76|6.36|7.72|6.32|0
1662118500000|2022-09-02 11:35:00|7.71|6.31|7.64|6.24|7.73|6.33|7.64|6.24|0
1662118800000|2022-09-02 11:40:00|7.65|6.25|7.62|6.22|7.66|6.26|7.61|6.21|0
1662119100000|2022-09-02 11:45:00|7.63|6.23|7.59|6.19|7.65|6.25|7.59|6.19|0
1662119400000|2022-09-02 11:50:00|7.61|6.21|7.6|6.2|7.61|6.21|7.58|6.18|0
1662119700000|2022-09-02 11:55:00|7.61|6.21|7.62|6.22|7.64|6.24|7.61|6.21|0
1662120000000|2022-09-02 12:00:00|7.63|6.23|7.62|6.22|7.63|6.23|7.6|6.2|0
1662120300000|2022-09-02 12:05:00|7.61|6.21|7.6|6.2|7.62|6.22|7.57|6.17|0
1662120600000|2022-09-02 12:10:00|7.61|6.21|7.65|6.25|7.65|6.25|7.59|6.19|0
1662120900000|2022-09-02 12:15:00|7.64|6.24|7.63|6.23|7.66|6.26|7.62|6.22|0
1662121200000|2022-09-02 12:20:00|7.61|6.21|7.51|6.11|7.62|6.22|7.51|6.11|0
1662121500000|2022-09-02 12:25:00|7.5|6.1|7.54|6.14|7.59|6.19|7.5|6.1|0
1662121800000|2022-09-02 12:30:00|7.24|5.84|7.21|5.81|7.78|6.38|7.08|5.68|0
1662122100000|2022-09-02 12:35:00|7.18|5.78|7.03|5.63|7.23|5.83|6.97|5.57|0
1662122400000|2022-09-02 12:40:00|7.04|5.64|7.26|5.86|7.26|5.86|7|5.6|0
1662122700000|2022-09-02 12:45:00|7.25|5.85|7.23|5.83|7.39|5.99|7.22|5.82|0
1662123000000|2022-09-02 12:50:00|7.22|5.82|7.11|5.71|7.22|5.82|7.11|5.71|0
1662123300000|2022-09-02 12:55:00|7.12|5.72|7.15|5.75|7.19|5.79|7.07|5.67|0
1662123600000|2022-09-02 13:00:00|7.16|5.76|7.11|5.71|7.22|5.82|7.11|5.71|0
1662123900000|2022-09-02 13:05:00|7.1|5.7|7.02|5.62|7.14|5.74|7.01|5.61|0
1662124200000|2022-09-02 13:10:00|7.01|5.61|7.15|5.75|7.2|5.8|6.99|5.59|0
1662124500000|2022-09-02 13:15:00|7.14|5.74|7.04|5.64|7.15|5.75|7.03|5.63|0
1662124800000|2022-09-02 13:20:00|7.03|5.63|7.05|5.65|7.05|5.65|6.99|5.59|0
1662125100000|2022-09-02 13:25:00|7.04|5.64|7.03|5.63|7.06|5.66|7.02|5.62|0
1662125400000|2022-09-02 13:30:00|7.04|5.64|7.2|5.8|7.35|5.95|7.03|5.63|0
1662125700000|2022-09-02 13:35:00|7.21|5.81|7.1|5.7|7.23|5.83|7.08|5.68|0
1662126000000|2022-09-02 13:40:00|7.14|5.74|7.11|5.71|7.33|5.93|7.11|5.71|0
1662126300000|2022-09-02 13:45:00|7.08|5.68|7.13|5.73|7.22|5.82|7.05|5.65|0
1662126600000|2022-09-02 13:50:00|7.1|5.7|7.12|5.72|7.17|5.77|7|5.6|0
1662126900000|2022-09-02 13:55:00|7.11|5.71|7.19|5.79|7.2|5.8|7.04|5.64|0
1662127200000|2022-09-02 14:00:00|7.17|5.77|7.25|5.85|7.37|5.97|7.15|5.75|0
1662127500000|2022-09-02 14:05:00|7.24|5.84|7.24|5.84|7.32|5.92|7.16|5.76|0
1662127800000|2022-09-02 14:10:00|7.22|5.82|7|5.6|7.23|5.83|6.96|5.56|0
1662128100000|2022-09-02 14:15:00|6.99|5.59|6.95|5.55|7|5.6|6.9|5.5|0
1662128400000|2022-09-02 14:20:00|6.97|5.57|6.92|5.52|7.14|5.74|6.85|5.45|0
1662128700000|2022-09-02 14:25:00|6.91|5.51|6.79|5.39|6.92|5.52|6.79|5.39|0
1662129000000|2022-09-02 14:30:00|6.8|5.4|6.71|5.31|6.8|5.4|6.68|5.28|0
1662129300000|2022-09-02 14:35:00|6.7|5.3|6.65|5.25|6.71|5.31|6.62|5.22|0
1662129600000|2022-09-02 14:40:00|6.64|5.24|6.64|5.24|6.67|5.27|6.59|5.19|0
1662129900000|2022-09-02 14:45:00|6.65|5.25|6.69|5.29|6.7|5.3|6.63|5.23|0
1662130200000|2022-09-02 14:50:00|6.68|5.28|6.7|5.3|6.98|5.58|6.64|5.24|0
1662130500000|2022-09-02 14:55:00|6.71|5.31|6.7|5.3|6.79|5.39|6.65|5.25|0
1662130800000|2022-09-02 15:00:00|6.68|5.28|6.58|5.18|6.73|5.33|6.58|5.18|0
1662131100000|2022-09-02 15:05:00|6.59|5.19|6.66|5.26|6.69|5.29|6.56|5.16|0
1662131400000|2022-09-02 15:10:00|6.67|5.27|6.61|5.21|6.7|5.3|6.6|5.2|0
1662131700000|2022-09-02 15:15:00|6.63|5.23|6.6|5.2|6.68|5.28|6.59|5.19|0
1662132000000|2022-09-02 15:20:00|6.59|5.19|6.59|5.19|6.63|5.23|6.57|5.17|0
1662132300000|2022-09-02 15:25:00|6.6|5.2|6.61|5.21|6.65|5.25|6.59|5.19|0
1662132600000|2022-09-02 15:30:00|6.59|5.19|6.61|5.21|6.63|5.23|6.54|5.14|0
1662132900000|2022-09-02 15:35:00|6.62|5.22|6.58|5.18|6.64|5.24|6.56|5.16|0
1662133200000|2022-09-02 15:40:00|6.57|5.17|6.67|5.27|6.74|5.34|6.57|5.17|0
1662133500000|2022-09-02 15:45:00|6.66|5.26|6.58|5.18|6.68|5.28|6.56|5.16|0
1662133800000|2022-09-02 15:50:00|6.57|5.17|6.55|5.15|6.59|5.19|6.54|5.14|0
1662134100000|2022-09-02 15:55:00|6.56|5.16|6.57|5.17|6.59|5.19|6.53|5.13|0
1662134400000|2022-09-02 16:00:00|6.55|5.15|6.59|5.19|6.62|5.22|6.53|5.13|0
1662134700000|2022-09-02 16:05:00|6.58|5.18|6.62|5.22|6.64|5.24|6.58|5.18|0
1662135000000|2022-09-02 16:10:00|6.63|5.23|6.66|5.26|6.68|5.28|6.62|5.22|0
1662135300000|2022-09-02 16:15:00|6.68|5.28|6.77|5.37|6.77|5.37|6.67|5.27|0
1662135600000|2022-09-02 16:20:00|6.78|5.38|6.92|5.52|7|5.6|6.75|5.35|0
1662135900000|2022-09-02 16:25:00|6.94|5.54|6.99|5.59|7|5.6|6.91|5.51|0
1662136200000|2022-09-02 16:30:00|7|5.6|7.17|5.77|7.23|5.83|6.99|5.59|0
1662136500000|2022-09-02 16:35:00|7.18|5.78|7.15|5.75|7.27|5.87|6.72|5.32|0
1662136800000|2022-09-02 16:40:00|7.16|5.76|7.27|5.87|7.29|5.89|7.14|5.74|0
1662137100000|2022-09-02 16:45:00|7.28|5.88|7.33|5.93|7.39|5.99|7.23|5.83|0
1662137400000|2022-09-02 16:50:00|7.32|5.92|7.36|5.96|7.53|6.13|7.32|5.92|0
1662137700000|2022-09-02 16:55:00|7.37|5.97|7.38|5.98|7.44|6.04|7.31|5.91|0
1662138000000|2022-09-02 17:00:00|7.39|5.99|7.77|6.36|7.88|6.45|7.39|5.99|0
1662138300000|2022-09-02 17:05:00|7.79|6.37|7.68|6.28|7.83|6.4|7.58|6.18|0
1662138600000|2022-09-02 17:10:00|7.69|6.29|7.63|6.23|7.74|6.33|7.63|6.23|0
1662138900000|2022-09-02 17:15:00|7.62|6.22|7.58|6.18|7.74|6.33|7.53|6.13|0
1662139200000|2022-09-02 17:20:00|7.6|6.2|8.06|6.6|8.06|6.6|7.6|6.2|0
1662139500000|2022-09-02 17:25:00|8.05|6.59|7.94|6.49|8.15|6.67|7.84|6.42|0
1662139800000|2022-09-02 17:30:00|7.96|6.52|7.95|6.51|8.01|6.55|7.88|6.45|0
1662140100000|2022-09-02 17:35:00|7.96|6.5|7.8|6.39|8.02|6.56|7.8|6.38|0
1662140400000|2022-09-02 17:40:00|7.81|6.4|7.7|6.3|7.84|6.41|7.68|6.28|0
1662140700000|2022-09-02 17:45:00|7.72|6.32|7.95|6.5|7.95|6.5|7.64|6.24|0
1662141000000|2022-09-02 17:50:00|7.96|6.51|8.06|6.59|8.17|6.68|7.88|6.45|0
1662141300000|2022-09-02 17:55:00|8.08|6.61|8.14|6.66|8.17|6.69|8.08|6.61|0
1662141600000|2022-09-02 18:00:00|8.16|6.67|7.98|6.53|8.16|6.67|7.98|6.53|0
1662141900000|2022-09-02 18:05:00|7.99|6.54|7.93|6.49|8.11|6.63|7.91|6.47|0
1662142200000|2022-09-02 18:10:00|7.91|6.47|8|6.54|8.02|6.56|7.89|6.45|0
1662142500000|2022-09-02 18:15:00|8.02|6.55|7.99|6.54|8.05|6.59|7.93|6.49|0
1662142800000|2022-09-02 18:20:00|7.98|6.53|7.98|6.53|8.04|6.57|7.93|6.49|0
1662143100000|2022-09-02 18:25:00|7.97|6.52|7.81|6.39|7.98|6.53|7.77|6.36|0
1662143400000|2022-09-02 18:30:00|7.8|6.38|7.89|6.45|7.99|6.54|7.79|6.38|0
1662143700000|2022-09-02 18:35:00|7.88|6.46|7.77|6.36|7.9|6.46|7.74|6.33|0
1662144000000|2022-09-02 18:40:00|7.76|6.35|7.74|6.33|7.85|6.42|7.73|6.32|0
1662144300000|2022-09-02 18:45:00|7.75|6.34|7.84|6.42|7.86|6.43|7.73|6.32|0
1662144600000|2022-09-02 18:50:00|7.86|6.41|7.89|6.46|7.9|6.46|7.82|6.4|0
1662144900000|2022-09-02 18:55:00|7.9|6.47|8.13|6.65|8.16|6.67|7.9|6.47|0
1662145200000|2022-09-02 19:00:00|8.15|6.67|7.93|6.49|8.15|6.67|7.88|6.45|0
1662145500000|2022-09-02 19:05:00|7.96|6.51|7.94|6.49|7.98|6.53|7.83|6.41|0
1662145800000|2022-09-02 19:10:00|7.95|6.51|7.76|6.35|7.96|6.52|7.69|6.29|0
1662146100000|2022-09-02 19:15:00|7.75|6.34|7.86|6.43|7.92|6.48|7.68|6.28|0
1662146400000|2022-09-02 19:20:00|7.87|6.44|8.09|6.62|8.14|6.66|7.77|6.35|0
1662146700000|2022-09-02 19:25:00|8.08|6.61|7.94|6.5|8.14|6.66|7.79|6.37|0
1662147000000|2022-09-02 19:30:00|7.95|6.52|8.16|6.68|8.16|6.68|7.95|6.52|0
1662147300000|2022-09-02 19:35:00|8.17|6.69|8.32|6.8|8.37|6.85|8.09|6.62|0
1662147600000|2022-09-02 19:40:00|8.31|6.81|8.44|6.9|8.44|6.9|8.31|6.81|0
1662147900000|2022-09-02 19:45:00|8.42|6.91|8.19|6.7|8.42|6.91|8.19|6.7|0
1662148200000|2022-09-02 19:50:00|8.17|6.68|8.03|6.57|8.17|6.69|8.02|6.57|0
1662148500000|2022-09-02 19:55:00|8|6.54|7.82|6.4|8.08|6.61|7.82|6.4|0
1662148800000|2022-09-02 20:00:00|7.84|6.41|7.75|6.34|7.86|6.43|7.75|6.34|0
1662149100000|2022-09-02 20:05:00|7.77|6.36|7.76|6.35|7.77|6.36|7.72|6.32|0
1662149400000|2022-09-02 20:10:00|7.75|6.34|7.8|6.4|8.1|6.7|7.72|6.32|0
1662424200000|2022-09-06 00:30:00|6.83|5.43|6.76|5.36|6.83|5.43|6.75|5.35|0
1662424500000|2022-09-06 00:35:00|6.77|5.37|6.79|5.39|6.8|5.4|6.76|5.36|0
1662424800000|2022-09-06 00:40:00|6.78|5.38|6.75|5.35|6.79|5.39|6.75|5.35|0
1662425100000|2022-09-06 00:45:00|6.76|5.36|6.73|5.33|6.77|5.37|6.72|5.32|0
1662425400000|2022-09-06 00:50:00|6.72|5.32|6.73|5.33|6.75|5.35|6.72|5.32|0
1662425700000|2022-09-06 00:55:00|6.72|5.32|6.71|5.31|6.72|5.32|6.67|5.27|0
1662426000000|2022-09-06 01:00:00|6.7|5.3|6.69|5.29|6.73|5.33|6.68|5.28|0
1662426300000|2022-09-06 01:05:00|6.68|5.28|6.69|5.29|6.7|5.3|6.67|5.27|0
1662426600000|2022-09-06 01:10:00|6.7|5.3|6.72|5.32|6.73|5.33|6.69|5.29|0
1662426900000|2022-09-06 01:15:00|6.73|5.33|6.72|5.32|6.73|5.33|6.7|5.3|0
1662427200000|2022-09-06 01:20:00|6.71|5.31|6.73|5.33|6.74|5.34|6.71|5.31|0
1662427500000|2022-09-06 01:25:00|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1662427800000|2022-09-06 01:30:00|6.76|5.36|6.77|5.37|6.78|5.38|6.74|5.34|0
1662428100000|2022-09-06 01:35:00|6.76|5.36|6.78|5.38|6.78|5.38|6.75|5.35|0
1662428400000|2022-09-06 01:40:00|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1662428700000|2022-09-06 01:45:00|6.81|5.41|6.84|5.44|6.84|5.44|6.81|5.41|0
1662429000000|2022-09-06 01:50:00|6.83|5.43|6.85|5.45|6.86|5.46|6.82|5.42|0
1662429300000|2022-09-06 01:55:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1662429600000|2022-09-06 02:00:00|6.86|5.46|6.86|5.46|6.87|5.47|6.83|5.43|0
1662429900000|2022-09-06 02:05:00|6.85|5.45|6.94|5.54|6.94|5.54|6.85|5.45|0
1662430200000|2022-09-06 02:10:00|6.93|5.53|6.89|5.49|6.94|5.54|6.89|5.49|0
1662430500000|2022-09-06 02:15:00|6.88|5.48|6.89|5.49|6.91|5.51|6.87|5.47|0
1662430800000|2022-09-06 02:20:00|6.9|5.5|6.9|5.5|6.92|5.52|6.88|5.48|0
1662431100000|2022-09-06 02:25:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1662431400000|2022-09-06 02:30:00|6.9|5.5|6.9|5.5|6.93|5.53|6.88|5.48|0
1662431700000|2022-09-06 02:35:00|6.89|5.49|6.85|5.45|6.9|5.5|6.85|5.45|0
1662432000000|2022-09-06 02:40:00|6.84|5.44|6.83|5.43|6.86|5.46|6.82|5.42|0
1662432300000|2022-09-06 02:45:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1662432600000|2022-09-06 02:50:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1662432900000|2022-09-06 02:55:00|6.82|5.42|6.83|5.43|6.84|5.44|6.81|5.41|0
1662433200000|2022-09-06 03:00:00|6.82|5.42|6.86|5.46|6.87|5.47|6.82|5.42|0
1662433500000|2022-09-06 03:05:00|6.87|5.47|6.87|5.47|6.88|5.48|6.86|5.46|0
1662433800000|2022-09-06 03:10:00|6.88|5.48|6.9|5.5|6.9|5.5|6.86|5.46|0
1662434100000|2022-09-06 03:15:00|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1662434400000|2022-09-06 03:20:00|6.88|5.48|6.89|5.49|6.89|5.49|6.87|5.47|0
1662434700000|2022-09-06 03:25:00|6.88|5.48|6.86|5.46|6.89|5.49|6.85|5.45|0
1662435000000|2022-09-06 03:30:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1662435300000|2022-09-06 03:35:00|6.87|5.47|6.87|5.47|6.89|5.49|6.87|5.47|0
1662435600000|2022-09-06 03:40:00|6.88|5.48|6.92|5.52|6.92|5.52|6.88|5.48|0
1662435900000|2022-09-06 03:45:00|6.93|5.53|6.96|5.56|6.96|5.56|6.9|5.5|0
1662436200000|2022-09-06 03:50:00|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1662436500000|2022-09-06 03:55:00|6.96|5.56|6.94|5.54|6.96|5.56|6.93|5.53|0
1662436800000|2022-09-06 04:00:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1662437100000|2022-09-06 04:05:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1662437400000|2022-09-06 04:10:00|6.93|5.53|7.02|5.42|7.03|5.53|6.92|5.42|0
1662437700000|2022-09-06 04:15:00|7.03|5.43|7.03|5.43|7.04|5.44|7.02|5.42|0
1662438000000|2022-09-06 04:20:00|7.04|5.44|7|5.4|7.04|5.44|6.99|5.39|0
1662438300000|2022-09-06 04:25:00|6.99|5.39|6.98|5.38|7.01|5.41|6.98|5.38|0
1662438600000|2022-09-06 04:30:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1662438900000|2022-09-06 04:35:00|6.99|5.39|7|5.4|7|5.4|6.98|5.38|0
1662439200000|2022-09-06 04:40:00|6.99|5.39|7|5.4|7|5.4|6.98|5.38|0
1662439500000|2022-09-06 04:45:00|7.01|5.41|7.03|5.43|7.04|5.44|6.99|5.39|0
1662439800000|2022-09-06 04:50:00|7.02|5.42|7.02|5.42|7.04|5.44|7.01|5.41|0
1662440100000|2022-09-06 04:55:00|7.01|5.41|7.06|5.46|7.08|5.48|7.01|5.41|0
1662440400000|2022-09-06 05:00:00|7.07|5.47|7.09|5.49|7.09|5.49|7.05|5.45|0
1662440700000|2022-09-06 05:05:00|7.08|5.48|7.08|5.48|7.09|5.49|7.07|5.47|0
1662441000000|2022-09-06 05:10:00|7.07|5.47|7.07|5.47|7.1|5.5|7.07|5.47|0
1662441300000|2022-09-06 05:15:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1662441600000|2022-09-06 05:20:00|7.09|5.49|7.05|5.45|7.09|5.49|7.05|5.45|0
1662441900000|2022-09-06 05:25:00|7.06|5.46|7.06|5.46|7.08|5.48|7.05|5.45|0
1662442200000|2022-09-06 05:30:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1662442500000|2022-09-06 05:35:00|7.07|5.47|7.01|5.41|7.07|5.47|7.01|5.41|0
1662442800000|2022-09-06 05:40:00|7.02|5.42|7.02|5.42|7.03|5.43|7.01|5.41|0
1662443100000|2022-09-06 05:45:00|7.03|5.43|7.01|5.41|7.03|5.43|7|5.4|0
1662443400000|2022-09-06 05:50:00|7|5.4|7.02|5.42|7.03|5.43|6.99|5.39|0
1662443700000|2022-09-06 05:55:00|7.01|5.41|7.06|5.46|7.06|5.46|7.01|5.41|0
1662444000000|2022-09-06 06:00:00|7.07|5.47|7.06|5.46|7.1|5.5|7.02|5.42|0
1662444300000|2022-09-06 06:05:00|7.05|5.45|7.05|5.45|7.08|5.48|7.04|5.44|0
1662444600000|2022-09-06 06:10:00|7.06|5.46|7.01|5.41|7.08|5.48|7|5.4|0
1662444900000|2022-09-06 06:15:00|7|5.4|7.03|5.43|7.05|5.45|7|5.4|0
1662445200000|2022-09-06 06:20:00|7.02|5.42|6.98|5.38|7.04|5.44|6.97|5.37|0
1662445500000|2022-09-06 06:25:00|6.97|5.37|6.95|5.35|6.98|5.38|6.95|5.35|0
1662445800000|2022-09-06 06:30:00|6.94|5.34|6.92|5.32|6.96|5.36|6.9|5.3|0
1662446100000|2022-09-06 06:35:00|6.91|5.31|6.94|5.34|6.95|5.35|6.9|5.3|0
1662446400000|2022-09-06 06:40:00|6.93|5.33|7.08|5.48|7.09|5.49|6.85|5.25|0
1662446700000|2022-09-06 06:45:00|7.07|5.47|7.09|5.49|7.1|5.5|7.07|5.47|0
1662447000000|2022-09-06 06:50:00|7.1|5.5|7.11|5.51|7.12|5.52|7.09|5.49|0
1662447300000|2022-09-06 06:55:00|7.1|5.5|7.06|5.46|7.11|5.51|7.06|5.46|0
1662447600000|2022-09-06 07:00:00|7.09|5.49|7|5.4|7.1|5.5|6.97|5.37|0
1662447900000|2022-09-06 07:05:00|6.89|5.49|6.86|5.46|6.91|5.51|6.83|5.43|0
1662448200000|2022-09-06 07:10:00|6.85|5.45|6.8|5.4|6.87|5.47|6.77|5.37|0
1662448500000|2022-09-06 07:15:00|6.79|5.39|6.8|5.4|6.91|5.51|6.71|5.31|0
1662448800000|2022-09-06 07:20:00|6.79|5.39|6.71|5.31|6.79|5.39|6.68|5.28|0
1662449100000|2022-09-06 07:25:00|6.7|5.3|6.71|5.31|6.76|5.36|6.66|5.26|0
1662449400000|2022-09-06 07:30:00|6.7|5.3|6.78|5.38|6.78|5.38|6.7|5.3|0
1662449700000|2022-09-06 07:35:00|6.77|5.37|6.8|5.4|6.81|5.41|6.75|5.35|0
1662450000000|2022-09-06 07:40:00|6.79|5.39|6.82|5.42|6.82|5.42|6.76|5.36|0
1662450300000|2022-09-06 07:45:00|6.81|5.41|6.84|5.44|6.84|5.44|6.81|5.41|0
1662450600000|2022-09-06 07:50:00|6.85|5.45|6.87|5.47|6.88|5.48|6.82|5.42|0
1662450900000|2022-09-06 07:55:00|6.86|5.46|6.85|5.45|6.88|5.48|6.84|5.44|0
1662451200000|2022-09-06 08:00:00|6.84|5.44|6.88|5.48|6.9|5.5|6.84|5.44|0
1662451500000|2022-09-06 08:05:00|6.87|5.47|6.96|5.56|6.97|5.57|6.87|5.47|0
1662451800000|2022-09-06 08:10:00|6.97|5.57|6.99|5.59|7.02|5.62|6.96|5.56|0
1662452100000|2022-09-06 08:15:00|6.98|5.58|6.87|5.47|7.02|5.62|6.87|5.47|0
1662452400000|2022-09-06 08:20:00|6.88|5.48|6.92|5.52|6.92|5.52|6.85|5.45|0
1662452700000|2022-09-06 08:25:00|6.91|5.51|6.86|5.46|6.91|5.51|6.85|5.45|0
1662453000000|2022-09-06 08:30:00|6.85|5.45|6.89|5.49|6.9|5.5|6.85|5.45|0
1662453300000|2022-09-06 08:35:00|6.88|5.48|6.86|5.46|6.91|5.51|6.86|5.46|0
1662453600000|2022-09-06 08:40:00|6.85|5.45|6.83|5.43|6.85|5.45|6.8|5.4|0
1662453900000|2022-09-06 08:45:00|6.82|5.42|6.83|5.43|6.83|5.43|6.8|5.4|0
1662454200000|2022-09-06 08:50:00|6.82|5.42|6.79|5.39|6.85|5.45|6.79|5.39|0
1662454500000|2022-09-06 08:55:00|6.78|5.38|6.77|5.37|6.8|5.4|6.77|5.37|0
1662454800000|2022-09-06 09:00:00|6.78|5.38|6.88|5.48|6.89|5.49|6.78|5.38|0
1662455100000|2022-09-06 09:05:00|6.89|5.49|6.92|5.52|6.93|5.53|6.86|5.46|0
1662455400000|2022-09-06 09:10:00|6.91|5.51|6.93|5.53|6.95|5.55|6.9|5.5|0
1662455700000|2022-09-06 09:15:00|6.94|5.54|6.88|5.48|6.94|5.54|6.88|5.48|0
1662456000000|2022-09-06 09:20:00|6.89|5.49|6.85|5.45|6.91|5.51|6.85|5.45|0
1662456300000|2022-09-06 09:25:00|6.84|5.44|6.82|5.42|6.86|5.46|6.81|5.41|0
1662456600000|2022-09-06 09:30:00|6.8|5.4|6.8|5.4|6.85|5.45|6.79|5.39|0
1662456900000|2022-09-06 09:35:00|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1662457200000|2022-09-06 09:40:00|6.79|5.39|6.82|5.42|6.82|5.42|6.76|5.36|0
1662457500000|2022-09-06 09:45:00|6.81|5.41|6.84|5.44|6.84|5.44|6.79|5.39|0
1662457800000|2022-09-06 09:50:00|6.83|5.43|6.78|5.38|6.83|5.43|6.77|5.37|0
1662458100000|2022-09-06 09:55:00|6.77|5.37|6.77|5.37|6.79|5.39|6.76|5.36|0
1662458400000|2022-09-06 10:00:00|6.78|5.38|6.79|5.39|6.81|5.41|6.77|5.37|0
1662458700000|2022-09-06 10:05:00|6.78|5.38|6.77|5.37|6.79|5.39|6.76|5.36|0
1662459000000|2022-09-06 10:10:00|6.76|5.36|6.69|5.29|6.78|5.38|6.69|5.29|0
1662459300000|2022-09-06 10:15:00|6.7|5.3|6.66|5.26|6.71|5.31|6.64|5.24|0
1662459600000|2022-09-06 10:20:00|6.65|5.25|6.6|5.2|6.67|5.27|6.59|5.19|0
1662459900000|2022-09-06 10:25:00|6.59|5.19|6.62|5.22|6.64|5.24|6.56|5.16|0
1662460200000|2022-09-06 10:30:00|6.61|5.21|6.67|5.27|6.68|5.28|6.61|5.21|0
1662460500000|2022-09-06 10:35:00|6.66|5.26|6.68|5.28|6.68|5.28|6.65|5.25|0
1662460800000|2022-09-06 10:40:00|6.69|5.29|6.69|5.29|6.7|5.3|6.66|5.26|0
1662461100000|2022-09-06 10:45:00|6.68|5.28|6.71|5.31|6.71|5.31|6.67|5.27|0
1662461400000|2022-09-06 10:50:00|6.7|5.3|6.74|5.34|6.74|5.34|6.7|5.3|0
1662461700000|2022-09-06 10:55:00|6.73|5.33|6.72|5.32|6.74|5.34|6.71|5.31|0
1662462000000|2022-09-06 11:00:00|6.73|5.33|6.72|5.32|6.74|5.34|6.71|5.31|0
1662462300000|2022-09-06 11:05:00|6.73|5.33|6.71|5.31|6.76|5.36|6.71|5.31|0
1662462600000|2022-09-06 11:10:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1662462900000|2022-09-06 11:15:00|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1662463200000|2022-09-06 11:20:00|6.73|5.33|6.79|5.39|6.8|5.4|6.71|5.31|0
1662463500000|2022-09-06 11:25:00|6.8|5.4|6.77|5.37|6.8|5.4|6.74|5.34|0
1662463800000|2022-09-06 11:30:00|6.79|5.39|6.79|5.39|6.81|5.41|6.76|5.36|0
1662464100000|2022-09-06 11:35:00|6.8|5.4|6.86|5.46|6.87|5.47|6.8|5.4|0
1662464400000|2022-09-06 11:40:00|6.87|5.47|6.84|5.44|6.9|5.5|6.84|5.44|0
1662464700000|2022-09-06 11:45:00|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1662465000000|2022-09-06 11:50:00|6.88|5.48|6.82|5.42|6.9|5.5|6.81|5.41|0
1662465300000|2022-09-06 11:55:00|6.81|5.41|6.77|5.37|6.81|5.41|6.76|5.36|0
1662465600000|2022-09-06 12:00:00|6.76|5.36|6.72|5.32|6.77|5.37|6.71|5.31|0
1662465900000|2022-09-06 12:05:00|6.71|5.31|6.65|5.25|6.74|5.34|6.65|5.25|0
1662466200000|2022-09-06 12:10:00|6.66|5.26|6.67|5.27|6.68|5.28|6.65|5.25|0
1662466500000|2022-09-06 12:15:00|6.68|5.28|6.73|5.33|6.73|5.33|6.67|5.27|0
1662466800000|2022-09-06 12:20:00|6.72|5.32|6.73|5.33|6.75|5.35|6.7|5.3|0
1662467100000|2022-09-06 12:25:00|6.72|5.32|6.8|5.4|6.8|5.4|6.71|5.31|0
1662467400000|2022-09-06 12:30:00|6.79|5.39|6.81|5.41|6.82|5.42|6.77|5.37|0
1662467700000|2022-09-06 12:35:00|6.82|5.42|6.76|5.36|6.82|5.42|6.75|5.35|0
1662468000000|2022-09-06 12:40:00|6.77|5.37|6.75|5.35|6.77|5.37|6.72|5.32|0
1662468300000|2022-09-06 12:45:00|6.76|5.36|6.74|5.34|6.79|5.39|6.73|5.33|0
1662468600000|2022-09-06 12:50:00|6.75|5.35|6.75|5.35|6.77|5.37|6.72|5.32|0
1662468900000|2022-09-06 12:55:00|6.76|5.36|6.79|5.39|6.79|5.39|6.74|5.34|0
1662469200000|2022-09-06 13:00:00|6.78|5.38|6.79|5.39|6.8|5.4|6.72|5.32|0
1662469500000|2022-09-06 13:05:00|6.8|5.4|6.82|5.42|6.85|5.45|6.77|5.37|0
1662469800000|2022-09-06 13:10:00|6.83|5.43|6.81|5.41|6.84|5.44|6.8|5.4|0
1662470100000|2022-09-06 13:15:00|6.82|5.42|6.78|5.38|6.83|5.43|6.77|5.37|0
1662470400000|2022-09-06 13:20:00|6.79|5.39|6.83|5.43|6.85|5.45|6.78|5.38|0
1662470700000|2022-09-06 13:25:00|6.84|5.44|7.03|5.63|7.04|5.64|6.84|5.44|0
1662471000000|2022-09-06 13:30:00|6.99|5.59|6.99|5.59|7.02|5.62|6.84|5.44|0
1662471300000|2022-09-06 13:35:00|7|5.6|7.13|5.73|7.14|5.74|6.93|5.53|0
1662471600000|2022-09-06 13:40:00|7.14|5.74|7.1|5.7|7.15|5.75|6.88|5.48|0
1662471900000|2022-09-06 13:45:00|7.11|5.71|7.24|5.84|7.25|5.85|7.04|5.64|0
1662472200000|2022-09-06 13:50:00|7.26|5.86|7.42|6.02|7.42|6.02|7.25|5.85|0
1662472500000|2022-09-06 13:55:00|7.43|6.03|7.25|5.85|7.46|6.06|7.25|5.85|0
1662472800000|2022-09-06 14:00:00|7.31|5.91|7.64|6.24|7.75|6.35|7.27|5.87|0
1662473100000|2022-09-06 14:05:00|7.66|6.26|7.68|6.28|7.73|6.33|7.6|6.2|0
1662473400000|2022-09-06 14:10:00|7.69|6.29|7.69|6.29|7.86|6.46|7.67|6.27|0
1662473700000|2022-09-06 14:15:00|7.7|6.3|7.67|6.27|7.8|6.4|7.65|6.25|0
1662474000000|2022-09-06 14:20:00|7.68|6.28|7.89|6.49|8.12|6.72|7.66|6.26|0
1662474300000|2022-09-06 14:25:00|7.9|6.5|6.77|5.37|7.94|6.54|6.77|5.37|0
1662474600000|2022-09-06 14:30:00|6.76|5.36|7.82|6.42|7.9|6.5|6.76|5.36|0
1662474900000|2022-09-06 14:35:00|7.81|6.41|7.63|6.23|7.93|6.53|7.63|6.23|0
1662475200000|2022-09-06 14:40:00|7.64|6.24|7.5|6.1|7.64|6.24|7.43|6.03|0
1662475500000|2022-09-06 14:45:00|7.51|6.11|7.69|6.29|7.69|6.29|7.44|6.04|0
1662475800000|2022-09-06 14:50:00|7.7|6.3|7.55|6.15|7.7|6.3|7.43|6.03|0
1662476100000|2022-09-06 14:55:00|7.54|6.14|7.43|6.03|7.54|6.14|7.34|5.94|0
1662476400000|2022-09-06 15:00:00|7.44|6.04|7.69|6.29|7.92|6.52|7.43|6.03|0
1662476700000|2022-09-06 15:05:00|7.67|6.27|7.49|6.09|7.73|6.33|7.41|6.01|0
1662477000000|2022-09-06 15:10:00|7.48|6.08|7.57|6.17|7.63|6.23|7.47|6.07|0
1662477300000|2022-09-06 15:15:00|7.56|6.16|7.67|6.27|7.68|6.28|7.54|6.14|0
1662477600000|2022-09-06 15:20:00|7.68|6.28|7.62|6.22|7.72|6.32|7.58|6.18|0
1662477900000|2022-09-06 15:25:00|7.63|6.23|7.76|6.36|7.8|6.4|7.56|6.16|0
1662478200000|2022-09-06 15:30:00|7.77|6.37|7.61|6.21|7.81|6.41|7.49|6.09|0
1662478500000|2022-09-06 15:35:00|7.6|6.2|7.56|6.16|7.72|6.32|7.54|6.14|0
1662478800000|2022-09-06 15:40:00|7.55|6.15|7.43|6.03|7.58|6.18|7.32|5.92|0
1662479100000|2022-09-06 15:45:00|7.44|6.04|7.51|6.11|7.53|6.13|7.38|5.98|0
1662479400000|2022-09-06 15:50:00|7.52|6.12|7.4|6|7.52|6.12|7.35|5.95|0
1662479700000|2022-09-06 15:55:00|7.41|6.01|7.41|6.01|7.42|6.02|7.35|5.95|0
1662480000000|2022-09-06 16:00:00|7.4|6|7.39|5.99|7.45|6.05|7.35|5.95|0
1662480300000|2022-09-06 16:05:00|7.42|6.02|7.64|6.24|7.66|6.26|7.35|5.95|0
1662480600000|2022-09-06 16:10:00|7.62|6.22|7.64|6.24|7.69|6.29|7.62|6.22|0
1662480900000|2022-09-06 16:15:00|7.65|6.25|7.81|6.41|7.83|6.43|7.63|6.23|0
1662481200000|2022-09-06 16:20:00|7.82|6.42|7.91|6.51|7.93|6.53|7.78|6.38|0
1662481500000|2022-09-06 16:25:00|7.9|6.5|7.84|6.44|7.98|6.58|7.82|6.42|0
1662481800000|2022-09-06 16:30:00|7.85|6.45|7.87|6.47|7.89|6.49|7.79|6.39|0
1662482100000|2022-09-06 16:35:00|7.86|6.46|7.85|6.45|7.87|6.47|7.8|6.4|0
1662482400000|2022-09-06 16:40:00|7.83|6.43|7.7|6.3|7.92|6.52|7.7|6.3|0
1662482700000|2022-09-06 16:45:00|7.71|6.31|7.73|6.33|7.78|6.38|7.69|6.29|0
1662483000000|2022-09-06 16:50:00|7.72|6.32|7.72|6.32|7.82|6.42|7.69|6.29|0
1662483300000|2022-09-06 16:55:00|7.71|6.31|7.73|6.33|7.76|6.36|7.66|6.26|0
1662483600000|2022-09-06 17:00:00|7.74|6.34|7.85|6.45|7.89|6.49|7.73|6.33|0
1662483900000|2022-09-06 17:05:00|7.87|6.47|8.1|6.7|8.1|6.7|7.87|6.47|0
1662484200000|2022-09-06 17:10:00|8.11|6.71|8.25|6.85|8.28|6.88|7.58|6.18|0
1662484500000|2022-09-06 17:15:00|8.26|6.86|8.19|6.79|8.31|6.91|8.17|6.77|0
1662484800000|2022-09-06 17:20:00|8.2|6.8|8.19|6.79|8.22|6.82|8.15|6.75|0
1662485100000|2022-09-06 17:25:00|8.2|6.8|8.23|6.83|8.25|6.85|8.18|6.78|0
1662485400000|2022-09-06 17:30:00|8.24|6.84|8.1|6.7|8.25|6.85|8.05|6.65|0
1662485700000|2022-09-06 17:35:00|8.11|6.71|8.08|6.68|8.18|6.78|8.07|6.67|0
1662486000000|2022-09-06 17:40:00|8.09|6.69|8.16|6.76|8.26|6.86|8.09|6.69|0
1662486300000|2022-09-06 17:45:00|8.15|6.75|8.23|6.83|8.26|6.86|8.09|6.69|0
1662486600000|2022-09-06 17:50:00|8.25|6.85|8.2|6.8|8.3|6.9|8.2|6.8|0
1662486900000|2022-09-06 17:55:00|8.21|6.81|8.04|6.64|8.21|6.81|8.04|6.64|0
1662487200000|2022-09-06 18:00:00|8.06|6.66|8.02|6.62|8.08|6.68|7.95|6.55|0
1662487500000|2022-09-06 18:05:00|8.03|6.63|8.01|6.61|8.08|6.68|7.99|6.59|0
1662487800000|2022-09-06 18:10:00|8|6.6|7.84|6.44|8|6.6|7.8|6.4|0
1662488100000|2022-09-06 18:15:00|7.83|6.43|7.85|6.45|7.88|6.48|7.79|6.39|0
1662488400000|2022-09-06 18:20:00|7.84|6.44|7.87|6.47|7.92|6.52|7.82|6.42|0
1662488700000|2022-09-06 18:25:00|7.86|6.46|7.91|6.51|7.93|6.53|7.85|6.45|0
1662489000000|2022-09-06 18:30:00|7.9|6.5|7.96|6.56|8.05|6.65|7.88|6.48|0
1662489300000|2022-09-06 18:35:00|7.95|6.55|7.92|6.52|8.02|6.62|7.87|6.47|0
1662489600000|2022-09-06 18:40:00|7.93|6.53|7.98|6.58|8.02|6.62|7.93|6.53|0
1662489900000|2022-09-06 18:45:00|8|6.6|7.96|6.56|8.07|6.67|7.96|6.56|0
1662490200000|2022-09-06 18:50:00|7.95|6.55|8.02|6.62|8.13|6.73|7.95|6.55|0
1662490500000|2022-09-06 18:55:00|8.01|6.61|8.05|6.65|8.08|6.68|7.93|6.53|0
1662490800000|2022-09-06 19:00:00|8.01|6.61|8.08|6.68|8.14|6.74|7.98|6.58|0
1662491100000|2022-09-06 19:05:00|8.07|6.67|7.88|6.48|8.1|6.7|7.87|6.47|0
1662491400000|2022-09-06 19:10:00|7.87|6.47|7.89|6.49|7.93|6.53|7.83|6.43|0
1662491700000|2022-09-06 19:15:00|7.9|6.5|7.91|6.51|7.91|6.51|7.77|6.37|0
1662492000000|2022-09-06 19:20:00|7.93|6.53|7.79|6.39|8.03|6.63|7.76|6.36|0
1662492300000|2022-09-06 19:25:00|7.78|6.38|7.83|6.43|7.84|6.44|7.74|6.34|0
1662492600000|2022-09-06 19:30:00|7.84|6.44|7.99|6.59|8.07|6.67|7.84|6.44|0
1662492900000|2022-09-06 19:35:00|7.98|6.58|7.99|6.59|8.01|6.61|7.93|6.53|0
1662493200000|2022-09-06 19:40:00|8|6.6|7.79|6.39|8|6.6|7.78|6.38|0
1662493500000|2022-09-06 19:45:00|7.8|6.4|7.82|6.42|7.92|6.52|7.77|6.37|0
1662493800000|2022-09-06 19:50:00|7.88|6.48|7.94|6.54|7.98|6.58|7.85|6.45|0
1662494100000|2022-09-06 19:55:00|7.95|6.55|7.83|6.43|8.07|6.67|7.83|6.43|0
1662494400000|2022-09-06 20:00:00|7.87|6.47|7.92|6.52|7.95|6.55|7.86|6.46|0
1662494700000|2022-09-06 20:05:00|7.91|6.51|7.95|6.55|7.96|6.56|7.91|6.51|0
1662495000000|2022-09-06 20:10:00|7.94|6.54|7.93|6.53|7.96|6.56|7.91|6.51|0
1662495300000|2022-09-06 20:15:00|8.04|6.44|7.99|6.39|8.05|6.45|7.99|6.39|0
1662495600000|2022-09-06 20:20:00|8|6.4|8.02|6.42|8.02|6.42|7.98|6.38|0
1662495900000|2022-09-06 20:25:00|8.03|6.43|8.05|6.45|8.06|6.46|8.02|6.42|0
1662496200000|2022-09-06 20:30:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1662496500000|2022-09-06 20:35:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1662496800000|2022-09-06 20:40:00|8.04|6.44|8|6.4|8.05|6.45|8|6.4|0
1662497100000|2022-09-06 20:45:00|8.01|6.41|7.99|6.39|8.02|6.42|7.99|6.39|0
1662497400000|2022-09-06 20:50:00|8|6.4|8.02|6.42|8.02|6.42|7.99|6.39|0
1662497700000|2022-09-06 20:55:00|8.01|6.41|7.98|6.38|8.02|6.42|7.97|6.37|0
1662498000000|2022-09-06 21:00:00|7.99|6.39|7.98|6.38|7.99|6.39|7.97|6.37|0
1662498300000|2022-09-06 21:05:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1662498600000|2022-09-06 21:10:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1662498900000|2022-09-06 21:15:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1662499200000|2022-09-06 21:20:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1662499500000|2022-09-06 21:25:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1662500100000|2022-09-06 21:35:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1662500400000|2022-09-06 21:40:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1662501300000|2022-09-06 21:55:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1662501600000|2022-09-06 22:00:00|7.98|6.38|7.97|6.37|8.02|6.42|7.97|6.37|0
1662501900000|2022-09-06 22:05:00|7.96|6.36|7.97|6.37|8|6.4|7.96|6.36|0
1662502200000|2022-09-06 22:10:00|7.96|6.36|7.93|6.33|7.96|6.36|7.91|6.31|0
1662502500000|2022-09-06 22:15:00|7.92|6.32|7.92|6.32|7.96|6.36|7.92|6.32|0
1662502800000|2022-09-06 22:20:00|7.93|6.33|7.94|6.34|7.95|6.35|7.92|6.32|0
1662503100000|2022-09-06 22:25:00|7.95|6.35|7.93|6.33|7.95|6.35|7.93|6.33|0
1662503400000|2022-09-06 22:30:00|7.92|6.32|7.95|6.35|7.95|6.35|7.92|6.32|0
1662503700000|2022-09-06 22:35:00|7.96|6.36|7.96|6.36|7.97|6.37|7.95|6.35|0
1662504000000|2022-09-06 22:40:00|7.95|6.35|7.94|6.34|7.96|6.36|7.94|6.34|0
1662504300000|2022-09-06 22:45:00|7.95|6.35|7.93|6.33|7.96|6.36|7.93|6.33|0
1662504600000|2022-09-06 22:50:00|7.94|6.34|7.94|6.34|7.96|6.36|7.92|6.32|0
1662504900000|2022-09-06 22:55:00|7.93|6.33|7.94|6.34|7.94|6.34|7.92|6.32|0
1662505200000|2022-09-06 23:00:00|7.93|6.33|7.96|6.36|7.96|6.36|7.93|6.33|0
1662505500000|2022-09-06 23:05:00|7.97|6.37|8.02|6.42|8.03|6.43|7.96|6.36|0
1662505800000|2022-09-06 23:10:00|8.03|6.43|8.02|6.42|8.05|6.45|8.02|6.42|0
1662506100000|2022-09-06 23:15:00|8.01|6.41|8.01|6.41|8.01|6.41|7.99|6.39|0
1662506400000|2022-09-06 23:20:00|8|6.4|7.98|6.38|8|6.4|7.98|6.38|0
1662506700000|2022-09-06 23:25:00|7.97|6.37|8|6.4|8|6.4|7.97|6.37|0
1662507000000|2022-09-06 23:30:00|7.99|6.39|7.98|6.38|8|6.4|7.96|6.36|0
1662507300000|2022-09-06 23:35:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1662507600000|2022-09-06 23:40:00|7.98|6.38|7.95|6.35|7.98|6.38|7.94|6.34|0
1662507900000|2022-09-06 23:45:00|7.96|6.36|7.98|6.38|8.01|6.41|7.95|6.35|0
1662508200000|2022-09-06 23:50:00|7.99|6.39|8.01|6.41|8.02|6.42|7.98|6.38|0
1662508500000|2022-09-06 23:55:00|8.02|6.42|8|6.4|8.03|6.43|7.99|6.39|0
1662508800000|2022-09-07 00:00:00|8.01|6.41|8.03|6.43|8.11|6.51|7.98|6.38|0
1662509100000|2022-09-07 00:05:00|8.04|6.44|7.97|6.37|8.04|6.44|7.97|6.37|0
1662509400000|2022-09-07 00:10:00|7.98|6.38|8.05|6.45|8.07|6.47|7.98|6.38|0
1662509700000|2022-09-07 00:15:00|8.06|6.46|8.3|6.7|8.32|6.72|8.06|6.46|0
1662510000000|2022-09-07 00:20:00|8.31|6.71|8.47|6.87|8.51|6.91|8.28|6.68|0
1662510300000|2022-09-07 00:25:00|8.48|6.88|8.41|6.81|8.48|6.88|8.41|6.81|0
1662510600000|2022-09-07 00:30:00|8.42|6.82|8.46|6.86|8.5|6.9|8.38|6.78|0
1662510900000|2022-09-07 00:35:00|8.45|6.85|8.45|6.85|8.5|6.9|8.43|6.83|0
1662511200000|2022-09-07 00:40:00|8.44|6.84|8.54|6.94|8.55|6.95|8.44|6.84|0
1662511500000|2022-09-07 00:45:00|8.55|6.95|8.49|6.89|8.55|6.95|8.47|6.87|0
1662511800000|2022-09-07 00:50:00|8.48|6.88|8.45|6.85|8.5|6.9|8.43|6.83|0
1662512100000|2022-09-07 00:55:00|8.46|6.86|8.43|6.83|8.48|6.88|8.41|6.81|0
1662512400000|2022-09-07 01:00:00|8.44|6.84|8.53|6.93|8.54|6.94|8.43|6.83|0
1662512700000|2022-09-07 01:05:00|8.52|6.92|8.51|6.91|8.53|6.93|8.49|6.89|0
1662513000000|2022-09-07 01:10:00|8.52|6.92|8.46|6.86|8.52|6.92|8.45|6.85|0
1662513300000|2022-09-07 01:15:00|8.47|6.87|8.47|6.87|8.5|6.9|8.43|6.83|0
1662513600000|2022-09-07 01:20:00|8.48|6.88|8.46|6.86|8.48|6.88|8.43|6.83|0
1662513900000|2022-09-07 01:25:00|8.47|6.87|8.44|6.84|8.47|6.87|8.41|6.81|0
1662514200000|2022-09-07 01:30:00|8.45|6.85|8.39|6.79|8.49|6.89|8.39|6.79|0
1662514500000|2022-09-07 01:35:00|8.4|6.8|8.42|6.82|8.48|6.88|8.4|6.8|0
1662514800000|2022-09-07 01:40:00|8.41|6.81|8.44|6.84|8.45|6.85|8.41|6.81|0
1662515100000|2022-09-07 01:45:00|8.43|6.83|8.35|6.75|8.45|6.85|8.34|6.74|0
1662515400000|2022-09-07 01:50:00|8.34|6.74|8.35|6.75|8.37|6.77|8.33|6.73|0
1662515700000|2022-09-07 01:55:00|8.34|6.74|8.36|6.76|8.37|6.77|8.34|6.74|0
1662516000000|2022-09-07 02:00:00|8.37|6.77|8.36|6.76|8.38|6.78|8.36|6.76|0
1662516300000|2022-09-07 02:05:00|8.37|6.77|8.35|6.75|8.38|6.78|8.34|6.74|0
1662516600000|2022-09-07 02:10:00|8.34|6.74|8.39|6.79|8.41|6.81|8.34|6.74|0
1662516900000|2022-09-07 02:15:00|8.4|6.8|8.41|6.81|8.42|6.82|8.39|6.79|0
1662517200000|2022-09-07 02:20:00|8.4|6.8|8.37|6.77|8.41|6.81|8.37|6.77|0
1662517500000|2022-09-07 02:25:00|8.38|6.78|8.32|6.72|8.38|6.78|8.32|6.72|0
1662517800000|2022-09-07 02:30:00|8.31|6.71|8.27|6.67|8.32|6.72|8.27|6.67|0
1662518100000|2022-09-07 02:35:00|8.28|6.68|8.33|6.73|8.35|6.75|8.26|6.66|0
1662518400000|2022-09-07 02:40:00|8.32|6.72|8.34|6.74|8.34|6.74|8.32|6.72|0
1662518700000|2022-09-07 02:45:00|8.33|6.73|8.31|6.71|8.34|6.74|8.31|6.71|0
1662519000000|2022-09-07 02:50:00|8.3|6.7|8.38|6.78|8.38|6.78|8.3|6.7|0
1662519300000|2022-09-07 02:55:00|8.39|6.79|8.39|6.79|8.4|6.8|8.38|6.78|0
1662519600000|2022-09-07 03:00:00|8.38|6.78|8.39|6.79|8.41|6.81|8.37|6.77|0
1662519900000|2022-09-07 03:05:00|8.38|6.78|8.41|6.81|8.41|6.81|8.38|6.78|0
1662520200000|2022-09-07 03:10:00|8.42|6.82|8.42|6.82|8.45|6.85|8.41|6.81|0
1662520500000|2022-09-07 03:15:00|8.43|6.83|8.47|6.87|8.49|6.89|8.42|6.82|0
1662520800000|2022-09-07 03:20:00|8.46|6.86|8.45|6.85|8.48|6.88|8.45|6.85|0
1662521100000|2022-09-07 03:25:00|8.46|6.86|8.38|6.78|8.46|6.86|8.37|6.77|0
1662521400000|2022-09-07 03:30:00|8.39|6.79|8.41|6.81|8.44|6.84|8.38|6.78|0
1662521700000|2022-09-07 03:35:00|8.4|6.8|8.45|6.85|8.46|6.86|8.4|6.8|0
1662522000000|2022-09-07 03:40:00|8.44|6.84|8.43|6.83|8.45|6.85|8.42|6.82|0
1662522300000|2022-09-07 03:45:00|8.42|6.82|8.42|6.82|8.42|6.82|8.41|6.81|0
1662522600000|2022-09-07 03:50:00|8.41|6.81|8.35|6.75|8.44|6.84|8.35|6.75|0
1662522900000|2022-09-07 03:55:00|8.36|6.76|8.35|6.75|8.37|6.77|8.34|6.74|0
1662523200000|2022-09-07 04:00:00|8.34|6.74|8.39|6.79|8.39|6.79|8.34|6.74|0
1662523500000|2022-09-07 04:05:00|8.4|6.8|8.39|6.79|8.4|6.8|8.38|6.78|0
1662523800000|2022-09-07 04:10:00|8.38|6.78|8.39|6.79|8.4|6.8|8.38|6.78|0
1662524100000|2022-09-07 04:15:00|8.38|6.78|8.39|6.79|8.39|6.79|8.37|6.77|0
1662524400000|2022-09-07 04:20:00|8.38|6.78|8.41|6.81|8.42|6.82|8.38|6.78|0
1662524700000|2022-09-07 04:25:00|8.42|6.82|8.41|6.81|8.42|6.82|8.4|6.8|0
1662525000000|2022-09-07 04:30:00|8.4|6.8|8.36|6.76|8.41|6.81|8.35|6.75|0
1662525300000|2022-09-07 04:35:00|8.35|6.75|8.33|6.73|8.36|6.76|8.32|6.72|0
1662525600000|2022-09-07 04:40:00|8.34|6.74|8.33|6.73|8.35|6.75|8.33|6.73|0
1662525900000|2022-09-07 04:45:00|8.32|6.72|8.28|6.68|8.32|6.72|8.28|6.68|0
1662526200000|2022-09-07 04:50:00|8.27|6.67|8.25|6.65|8.28|6.68|8.23|6.63|0
1662526500000|2022-09-07 04:55:00|8.26|6.66|8.26|6.66|8.27|6.67|8.24|6.64|0
1662526800000|2022-09-07 05:00:00|8.25|6.65|8.26|6.66|8.28|6.68|8.23|6.63|0
1662527100000|2022-09-07 05:05:00|8.25|6.65|8.19|6.59|8.26|6.66|8.19|6.59|0
1662527400000|2022-09-07 05:10:00|8.2|6.6|8.18|6.58|8.2|6.6|8.16|6.56|0
1662527700000|2022-09-07 05:15:00|8.19|6.59|8.14|6.54|8.19|6.59|8.13|6.53|0
1662528000000|2022-09-07 05:20:00|8.15|6.55|8.14|6.54|8.17|6.57|8.13|6.53|0
1662528300000|2022-09-07 05:25:00|8.13|6.53|8.21|6.61|8.21|6.61|8.13|6.53|0
1662528600000|2022-09-07 05:30:00|8.2|6.6|8.21|6.61|8.23|6.63|8.18|6.58|0
1662528900000|2022-09-07 05:35:00|8.22|6.62|8.23|6.63|8.24|6.64|8.22|6.62|0
1662529200000|2022-09-07 05:40:00|8.22|6.62|8.19|6.59|8.23|6.63|8.18|6.58|0
1662529500000|2022-09-07 05:45:00|8.18|6.58|8.19|6.59|8.21|6.61|8.15|6.55|0
1662529800000|2022-09-07 05:50:00|8.2|6.6|8.19|6.59|8.22|6.62|8.18|6.58|0
1662530100000|2022-09-07 05:55:00|8.18|6.58|8.22|6.62|8.23|6.63|8.17|6.57|0
1662530400000|2022-09-07 06:00:00|8.21|6.61|8.31|6.71|8.31|6.71|8.18|6.58|0
1662530700000|2022-09-07 06:05:00|8.3|6.7|8.29|6.69|8.3|6.7|8.27|6.67|0
1662531000000|2022-09-07 06:10:00|8.3|6.7|8.18|6.58|8.3|6.7|8.17|6.57|0
1662531300000|2022-09-07 06:15:00|8.17|6.57|8.15|6.55|8.22|6.62|8.14|6.54|0
1662531600000|2022-09-07 06:20:00|8.14|6.54|8.09|6.49|8.15|6.55|8.07|6.47|0
1662531900000|2022-09-07 06:25:00|8.1|6.5|8.11|6.51|8.13|6.53|8.08|6.48|0
1662532200000|2022-09-07 06:30:00|8.1|6.5|8.11|6.51|8.17|6.57|8.1|6.5|0
1662532500000|2022-09-07 06:35:00|8.12|6.52|8.1|6.5|8.14|6.54|8.09|6.49|0
1662532800000|2022-09-07 06:40:00|8.09|6.49|8.08|6.48|8.1|6.5|8.06|6.46|0
1662533100000|2022-09-07 06:45:00|8.09|6.49|8.04|6.44|8.09|6.49|8.01|6.41|0
1662533400000|2022-09-07 06:50:00|8.05|6.45|8.09|6.49|8.09|6.49|8.03|6.43|0
1662533700000|2022-09-07 06:55:00|8.08|6.48|8.11|6.51|8.11|6.51|8.06|6.46|0
1662534000000|2022-09-07 07:00:00|8.07|6.47|8.09|6.49|8.1|6.5|8|6.4|0
1662534300000|2022-09-07 07:05:00|7.98|6.58|8.03|6.63|8.03|6.63|7.95|6.55|0
1662534600000|2022-09-07 07:10:00|8.02|6.62|8.05|6.65|8.07|6.67|7.97|6.57|0
1662534900000|2022-09-07 07:15:00|8.04|6.64|8.05|6.65|8.06|6.66|7.99|6.59|0
1662535200000|2022-09-07 07:20:00|8.04|6.64|8.09|6.69|8.09|6.69|7.99|6.59|0
1662535500000|2022-09-07 07:25:00|8.1|6.7|8.12|6.72|8.16|6.76|8.09|6.69|0
1662535800000|2022-09-07 07:30:00|8.13|6.73|8.05|6.65|8.18|6.78|8.05|6.65|0
1662536100000|2022-09-07 07:35:00|8.06|6.66|8.02|6.62|8.07|6.67|7.99|6.59|0
1662536400000|2022-09-07 07:40:00|8.01|6.61|7.97|6.57|8.02|6.62|7.96|6.56|0
1662536700000|2022-09-07 07:45:00|7.96|6.56|7.85|6.45|7.97|6.57|7.85|6.45|0
1662537000000|2022-09-07 07:50:00|7.86|6.46|7.88|6.48|7.91|6.51|7.85|6.45|0
1662537300000|2022-09-07 07:55:00|7.87|6.47|7.81|6.41|7.88|6.48|7.78|6.38|0
1662537600000|2022-09-07 08:00:00|7.8|6.4|7.7|6.3|7.84|6.44|7.7|6.3|0
1662537900000|2022-09-07 08:05:00|7.69|6.29|7.84|6.44|8.03|6.63|7.63|6.23|0
1662538200000|2022-09-07 08:10:00|7.85|6.45|7.91|6.51|7.92|6.52|7.85|6.45|0
1662538500000|2022-09-07 08:15:00|7.9|6.5|7.9|6.5|7.95|6.55|7.87|6.47|0
1662538800000|2022-09-07 08:20:00|7.89|6.49|7.91|6.51|7.94|6.54|7.89|6.49|0
1662539100000|2022-09-07 08:25:00|7.9|6.5|7.93|6.53|7.93|6.53|7.89|6.49|0
1662539400000|2022-09-07 08:30:00|7.92|6.52|7.89|6.49|7.93|6.53|7.88|6.48|0
1662539700000|2022-09-07 08:35:00|7.9|6.5|7.95|6.55|7.95|6.55|7.89|6.49|0
1662540000000|2022-09-07 08:40:00|7.96|6.56|7.93|6.53|7.97|6.57|7.92|6.52|0
1662540300000|2022-09-07 08:45:00|7.92|6.52|7.86|6.46|7.92|6.52|7.86|6.46|0
1662540600000|2022-09-07 08:50:00|7.87|6.47|7.83|6.43|7.91|6.51|7.81|6.41|0
1662540900000|2022-09-07 08:55:00|7.84|6.44|7.81|6.41|7.84|6.44|7.8|6.4|0
1662541200000|2022-09-07 09:00:00|7.82|6.42|7.93|6.53|7.93|6.53|7.82|6.42|0
1662541500000|2022-09-07 09:05:00|7.92|6.52|7.94|6.54|7.94|6.54|7.9|6.5|0
1662541800000|2022-09-07 09:10:00|7.93|6.53|7.93|6.53|7.96|6.56|7.91|6.51|0
1662542100000|2022-09-07 09:15:00|7.92|6.52|7.87|6.47|7.92|6.52|7.87|6.47|0
1662542400000|2022-09-07 09:20:00|7.86|6.46|7.91|6.51|7.92|6.52|7.85|6.45|0
1662542700000|2022-09-07 09:25:00|7.9|6.5|7.89|6.49|7.93|6.53|7.88|6.48|0
1662543000000|2022-09-07 09:30:00|7.9|6.5|7.89|6.49|7.92|6.52|7.89|6.49|0
1662543300000|2022-09-07 09:35:00|7.88|6.48|7.94|6.54|7.94|6.54|7.85|6.45|0
1662543600000|2022-09-07 09:40:00|7.93|6.53|7.87|6.47|7.94|6.54|7.86|6.46|0
1662543900000|2022-09-07 09:45:00|7.88|6.48|7.84|6.44|7.9|6.5|7.83|6.43|0
1662544200000|2022-09-07 09:50:00|7.85|6.45|7.86|6.46|7.87|6.47|7.84|6.44|0
1662544500000|2022-09-07 09:55:00|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1662544800000|2022-09-07 10:00:00|7.81|6.41|7.87|6.47|7.87|6.47|7.8|6.4|0
1662545100000|2022-09-07 10:05:00|7.88|6.48|7.87|6.47|7.88|6.48|7.83|6.43|0
1662545400000|2022-09-07 10:10:00|7.86|6.46|7.88|6.48|7.9|6.5|7.86|6.46|0
1662545700000|2022-09-07 10:15:00|7.89|6.49|7.87|6.47|7.94|6.54|7.87|6.47|0
1662546000000|2022-09-07 10:20:00|7.88|6.48|7.85|6.45|7.9|6.5|7.83|6.43|0
1662546300000|2022-09-07 10:25:00|7.84|6.44|7.83|6.43|7.87|6.47|7.83|6.43|0
1662546600000|2022-09-07 10:30:00|7.84|6.44|7.87|6.47|7.87|6.47|7.83|6.43|0
1662546900000|2022-09-07 10:35:00|7.88|6.48|7.83|6.43|7.88|6.48|7.81|6.41|0
1662547200000|2022-09-07 10:40:00|7.82|6.42|7.84|6.44|7.87|6.47|7.82|6.42|0
1662547500000|2022-09-07 10:45:00|7.83|6.43|7.89|6.49|7.91|6.51|7.83|6.43|0
1662547800000|2022-09-07 10:50:00|7.88|6.48|7.84|6.44|7.89|6.49|7.83|6.43|0
1662548100000|2022-09-07 10:55:00|7.85|6.45|7.87|6.47|7.89|6.49|7.84|6.44|0
1662548400000|2022-09-07 11:00:00|7.86|6.46|7.88|6.48|7.89|6.49|7.86|6.46|0
1662548700000|2022-09-07 11:05:00|7.87|6.47|7.91|6.51|7.91|6.51|7.84|6.44|0
1662549000000|2022-09-07 11:10:00|7.9|6.5|7.85|6.45|7.9|6.5|7.85|6.45|0
1662549300000|2022-09-07 11:15:00|7.84|6.44|7.87|6.47|7.88|6.48|7.84|6.44|0
1662549600000|2022-09-07 11:20:00|7.88|6.48|7.82|6.42|7.88|6.48|7.82|6.42|0
1662549900000|2022-09-07 11:25:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1662550200000|2022-09-07 11:30:00|7.82|6.42|7.86|6.46|7.88|6.48|7.82|6.42|0
1662550500000|2022-09-07 11:35:00|7.85|6.45|8.1|6.7|8.1|6.7|7.84|6.44|0
1662550800000|2022-09-07 11:40:00|8.11|6.71|8.02|6.62|8.18|6.78|7.86|6.46|0
1662551100000|2022-09-07 11:45:00|8.03|6.63|8.05|6.65|8.09|6.69|7.93|6.53|0
1662551400000|2022-09-07 11:50:00|8.06|6.66|8.02|6.62|8.1|6.7|8.02|6.62|0
1662551700000|2022-09-07 11:55:00|8.01|6.61|8.04|6.64|8.06|6.66|7.99|6.59|0
1662552000000|2022-09-07 12:00:00|8.03|6.63|8.02|6.62|8.05|6.65|7.99|6.59|0
1662552300000|2022-09-07 12:05:00|8.03|6.63|8.16|6.76|8.21|6.81|8.03|6.63|0
1662552600000|2022-09-07 12:10:00|8.18|6.78|8.15|6.75|8.36|6.96|8.13|6.73|0
1662552900000|2022-09-07 12:15:00|8.14|6.74|8.13|6.73|8.16|6.76|8.09|6.69|0
1662553200000|2022-09-07 12:20:00|8.14|6.74|8.13|6.73|8.17|6.77|8.09|6.69|0
1662553500000|2022-09-07 12:25:00|8.14|6.74|8.16|6.76|8.18|6.78|8.12|6.72|0
1662553800000|2022-09-07 12:30:00|8.15|6.75|8.08|6.68|8.17|6.77|8.08|6.68|0
1662554100000|2022-09-07 12:35:00|8.09|6.69|8|6.6|8.11|6.71|8|6.6|0
1662554400000|2022-09-07 12:40:00|7.99|6.59|8.01|6.61|8.02|6.62|7.98|6.58|0
1662554700000|2022-09-07 12:45:00|8.02|6.62|8.06|6.66|8.08|6.68|8.02|6.62|0
1662555000000|2022-09-07 12:50:00|8.07|6.67|8.15|6.75|8.16|6.76|8.04|6.64|0
1662555300000|2022-09-07 12:55:00|8.14|6.74|8.03|6.63|8.14|6.74|8.03|6.63|0
1662555600000|2022-09-07 13:00:00|8.04|6.64|8.04|6.64|8.06|6.66|8.01|6.61|0
1662555900000|2022-09-07 13:05:00|8.03|6.63|8.01|6.61|8.03|6.63|7.98|6.58|0
1662556200000|2022-09-07 13:10:00|8|6.6|8.02|6.62|8.09|6.69|7.98|6.58|0
1662556500000|2022-09-07 13:15:00|8.01|6.61|7.94|6.54|8.02|6.62|7.94|6.54|0
1662556800000|2022-09-07 13:20:00|7.95|6.55|7.95|6.55|7.97|6.57|7.92|6.52|0
1662557100000|2022-09-07 13:25:00|7.94|6.54|7.96|6.56|8|6.6|7.94|6.54|0
1662557400000|2022-09-07 13:30:00|7.97|6.57|7.84|6.44|8|6.6|7.84|6.44|0
1662557700000|2022-09-07 13:35:00|7.83|6.43|7.62|6.22|7.85|6.45|7.6|6.2|0
1662558000000|2022-09-07 13:40:00|7.63|6.23|7.63|6.23|7.98|6.58|7.53|6.13|0
1662558300000|2022-09-07 13:45:00|7.62|6.22|7.6|6.2|7.63|6.23|7.55|6.15|0
1662558600000|2022-09-07 13:50:00|7.58|6.18|7.61|6.21|7.72|6.32|7.58|6.18|0
1662558900000|2022-09-07 13:55:00|7.62|6.22|7.64|6.24|7.67|6.27|7.51|6.11|0
1662559200000|2022-09-07 14:00:00|7.67|6.27|7.56|6.16|7.8|6.4|7.54|6.14|0
1662559500000|2022-09-07 14:05:00|7.54|6.14|7.63|6.23|7.69|6.29|7.53|6.13|0
1662559800000|2022-09-07 14:10:00|7.62|6.22|7.76|6.36|7.77|6.37|7.58|6.18|0
1662560100000|2022-09-07 14:15:00|7.77|6.37|7.65|6.25|7.81|6.41|7.62|6.22|0
1662560400000|2022-09-07 14:20:00|7.64|6.24|7.66|6.26|7.69|6.29|7.59|6.19|0
1662560700000|2022-09-07 14:25:00|7.67|6.27|7.52|6.12|7.71|6.31|7.51|6.11|0
1662561000000|2022-09-07 14:30:00|7.48|6.08|7.44|6.04|7.48|6.08|7.33|5.93|0
1662561300000|2022-09-07 14:35:00|7.43|6.03|7.46|6.06|7.5|6.1|7.39|5.99|0
1662561600000|2022-09-07 14:40:00|7.47|6.07|7.48|6.08|7.55|6.15|7.4|6|0
1662561900000|2022-09-07 14:45:00|7.47|6.07|7.5|6.1|7.53|6.13|7.46|6.06|0
1662562200000|2022-09-07 14:50:00|7.49|6.09|7.41|6.01|7.52|6.12|7.37|5.97|0
1662562500000|2022-09-07 14:55:00|7.42|6.02|7.42|6.02|7.43|6.03|7.37|5.97|0
1662562800000|2022-09-07 15:00:00|7.43|6.03|7.32|5.92|7.51|6.11|7.31|5.91|0
1662563100000|2022-09-07 15:05:00|7.33|5.93|7.27|5.87|7.36|5.96|7.24|5.84|0
1662563400000|2022-09-07 15:10:00|7.26|5.86|7.17|5.77|7.27|5.87|7.12|5.72|0
1662563700000|2022-09-07 15:15:00|7.16|5.76|7.01|5.61|7.49|6.09|7|5.6|0
1662564000000|2022-09-07 15:20:00|7|5.6|6.98|5.58|7.03|5.63|6.95|5.55|0
1662564300000|2022-09-07 15:25:00|6.99|5.59|7.04|5.64|7.04|5.64|6.95|5.55|0
1662564600000|2022-09-07 15:30:00|7.02|5.62|7.07|5.67|7.09|5.69|6.96|5.56|0
1662564900000|2022-09-07 15:35:00|7.06|5.66|7.03|5.63|7.06|5.66|6.99|5.59|0
1662565200000|2022-09-07 15:40:00|7.04|5.64|7.09|5.69|7.11|5.71|7|5.6|0
1662565500000|2022-09-07 15:45:00|7.07|5.67|7.01|5.61|7.09|5.69|6.99|5.59|0
1662565800000|2022-09-07 15:50:00|7.02|5.62|6.97|5.57|7.02|5.62|6.96|5.56|0
1662566100000|2022-09-07 15:55:00|6.96|5.56|7.02|5.62|7.03|5.63|6.94|5.54|0
1662566400000|2022-09-07 16:00:00|7.01|5.61|7.01|5.61|7.02|5.62|6.97|5.57|0
1662566700000|2022-09-07 16:05:00|7|5.6|6.98|5.58|7.09|5.69|6.98|5.58|0
1662567000000|2022-09-07 16:10:00|6.99|5.59|7.05|5.65|7.06|5.66|6.97|5.57|0
1662567300000|2022-09-07 16:15:00|7.06|5.66|7.12|5.72|7.13|5.73|7.03|5.63|0
1662567600000|2022-09-07 16:20:00|7.11|5.71|7.18|5.78|7.22|5.82|7.11|5.71|0
1662567900000|2022-09-07 16:25:00|7.19|5.79|7.1|5.7|7.2|5.8|7.09|5.69|0
1662568200000|2022-09-07 16:30:00|7.11|5.71|7.09|5.69|7.17|5.77|7.08|5.68|0
1662568500000|2022-09-07 16:35:00|7.08|5.68|6.97|5.57|7.12|5.72|6.97|5.57|0
1662568800000|2022-09-07 16:40:00|6.98|5.58|6.99|5.59|6.99|5.59|6.81|5.41|0
1662569100000|2022-09-07 16:45:00|6.98|5.58|6.99|5.59|7.01|5.61|6.95|5.55|0
1662569400000|2022-09-07 16:50:00|7|5.6|7.03|5.63|7.04|5.64|6.98|5.58|0
1662569700000|2022-09-07 16:55:00|7.04|5.64|7|5.6|7.08|5.68|7|5.6|0
1662570000000|2022-09-07 17:00:00|7.01|5.61|6.9|5.5|7.02|5.62|6.89|5.49|0
1662570300000|2022-09-07 17:05:00|6.91|5.51|6.92|5.52|6.95|5.55|6.89|5.49|0
1662570600000|2022-09-07 17:10:00|6.93|5.53|6.94|5.54|6.97|5.57|6.91|5.51|0
1662570900000|2022-09-07 17:15:00|6.93|5.53|6.98|5.58|6.99|5.59|6.91|5.51|0
1662571200000|2022-09-07 17:20:00|6.97|5.57|6.97|5.57|6.99|5.59|6.91|5.51|0
1662571500000|2022-09-07 17:25:00|6.96|5.56|7.01|5.61|7.03|5.63|6.96|5.56|0
1662571800000|2022-09-07 17:30:00|7|5.6|6.92|5.52|7.02|5.62|6.91|5.51|0
1662572100000|2022-09-07 17:35:00|6.93|5.53|6.86|5.46|6.94|5.54|6.83|5.43|0
1662572400000|2022-09-07 17:40:00|6.85|5.45|6.74|5.34|6.86|5.46|6.73|5.33|0
1662572700000|2022-09-07 17:45:00|6.73|5.33|6.71|5.31|6.78|5.38|6.71|5.31|0
1662573000000|2022-09-07 17:50:00|6.72|5.32|6.68|5.28|6.73|5.33|6.68|5.28|0
1662573300000|2022-09-07 17:55:00|6.69|5.29|6.7|5.3|6.73|5.33|6.68|5.28|0
1662573600000|2022-09-07 18:00:00|6.68|5.28|6.52|5.12|6.71|5.31|6.51|5.11|0
1662573900000|2022-09-07 18:05:00|6.51|5.11|6.75|5.35|6.95|5.55|6.51|5.11|0
1662574200000|2022-09-07 18:10:00|6.76|5.36|6.74|5.34|6.78|5.38|6.73|5.33|0
1662574500000|2022-09-07 18:15:00|6.73|5.33|6.85|5.45|6.86|5.46|6.71|5.31|0
1662574800000|2022-09-07 18:20:00|6.84|5.44|6.83|5.43|6.87|5.47|6.82|5.42|0
1662575100000|2022-09-07 18:25:00|6.82|5.42|6.63|5.23|6.83|5.43|6.63|5.23|0
1662575400000|2022-09-07 18:30:00|6.64|5.24|6.58|5.18|6.67|5.27|6.58|5.18|0
1662575700000|2022-09-07 18:35:00|6.59|5.19|6.6|5.2|6.61|5.21|6.56|5.16|0
1662576000000|2022-09-07 18:40:00|6.59|5.19|6.58|5.18|6.6|5.2|6.54|5.14|0
1662576300000|2022-09-07 18:45:00|6.59|5.19|6.55|5.15|6.6|5.2|6.55|5.15|0
1662576600000|2022-09-07 18:50:00|6.56|5.16|6.54|5.14|6.62|5.22|6.53|5.13|0
1662576900000|2022-09-07 18:55:00|6.55|5.15|6.66|5.26|6.68|5.28|6.51|5.11|0
1662577200000|2022-09-07 19:00:00|6.65|5.25|6.66|5.26|6.7|5.3|6.64|5.24|0
1662577500000|2022-09-07 19:05:00|6.65|5.25|6.6|5.2|6.69|5.29|6.6|5.2|0
1662577800000|2022-09-07 19:10:00|6.61|5.21|6.62|5.22|6.65|5.25|6.6|5.2|0
1662578100000|2022-09-07 19:15:00|6.61|5.21|6.65|5.25|6.67|5.27|6.57|5.17|0
1662578400000|2022-09-07 19:20:00|6.66|5.26|6.62|5.22|6.68|5.28|6.61|5.21|0
1662578700000|2022-09-07 19:25:00|6.61|5.21|6.54|5.14|6.62|5.22|6.52|5.12|0
1662579000000|2022-09-07 19:30:00|6.53|5.13|6.57|5.17|6.61|5.21|6.53|5.13|0
1662579300000|2022-09-07 19:35:00|6.58|5.18|6.63|5.23|6.65|5.25|6.56|5.16|0
1662579600000|2022-09-07 19:40:00|6.62|5.22|6.62|5.22|6.68|5.28|6.61|5.21|0
1662579900000|2022-09-07 19:45:00|6.64|5.24|6.55|5.15|6.64|5.24|6.53|5.13|0
1662580200000|2022-09-07 19:50:00|6.58|5.18|6.61|5.21|6.65|5.25|6.56|5.16|0
1662580500000|2022-09-07 19:55:00|6.62|5.22|6.65|5.25|6.71|5.31|6.62|5.22|0
1662580800000|2022-09-07 20:00:00|6.66|5.26|6.7|5.3|6.73|5.33|6.66|5.26|0
1662581100000|2022-09-07 20:05:00|6.68|5.28|6.7|5.3|6.73|5.33|6.68|5.28|0
1662581400000|2022-09-07 20:10:00|6.71|5.31|6.72|5.32|6.72|5.32|6.69|5.29|0
1662581700000|2022-09-07 20:15:00|6.8|5.2|6.77|5.17|6.8|5.2|6.77|5.17|0
1662582000000|2022-09-07 20:20:00|6.76|5.16|6.75|5.15|6.76|5.16|6.74|5.14|0
1662582300000|2022-09-07 20:25:00|6.74|5.14|6.75|5.15|6.75|5.15|6.73|5.13|0
1662582600000|2022-09-07 20:30:00|6.76|5.16|6.75|5.15|6.76|5.16|6.74|5.14|0
1662582900000|2022-09-07 20:35:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1662583200000|2022-09-07 20:40:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1662583500000|2022-09-07 20:45:00|6.76|5.16|6.75|5.15|6.76|5.16|6.75|5.15|0
1662583800000|2022-09-07 20:50:00|6.74|5.14|6.76|5.16|6.76|5.16|6.74|5.14|0
1662584100000|2022-09-07 20:55:00|6.75|5.15|6.77|5.17|6.77|5.17|6.75|5.15|0
1662584400000|2022-09-07 21:00:00|6.78|5.18|6.76|5.16|6.78|5.18|6.76|5.16|0
1662584700000|2022-09-07 21:05:00|6.77|5.17|6.75|5.15|6.77|5.17|6.75|5.15|0
1662585300000|2022-09-07 21:15:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1662585600000|2022-09-07 21:20:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1662585900000|2022-09-07 21:25:00|6.74|5.14|6.74|5.14|6.74|5.14|6.74|5.14|0
1662586200000|2022-09-07 21:30:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1662586500000|2022-09-07 21:35:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1662587100000|2022-09-07 21:45:00|6.75|5.15|6.75|5.15|6.75|5.15|6.74|5.14|0
1662587400000|2022-09-07 21:50:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1662588000000|2022-09-07 22:00:00|6.75|5.15|6.69|5.09|6.75|5.15|6.68|5.08|0
1662588300000|2022-09-07 22:05:00|6.7|5.1|6.67|5.07|6.7|5.1|6.67|5.07|0
1662588600000|2022-09-07 22:10:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1662588900000|2022-09-07 22:15:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1662589200000|2022-09-07 22:20:00|6.7|5.1|6.69|5.09|6.7|5.1|6.68|5.08|0
1662589500000|2022-09-07 22:25:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1662589800000|2022-09-07 22:30:00|6.69|5.09|6.71|5.11|6.71|5.11|6.69|5.09|0
1662590100000|2022-09-07 22:35:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1662590400000|2022-09-07 22:40:00|6.74|5.14|6.74|5.14|6.74|5.14|6.73|5.13|0
1662590700000|2022-09-07 22:45:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1662591000000|2022-09-07 22:50:00|6.74|5.14|6.74|5.14|6.74|5.14|6.74|5.14|0
1662591300000|2022-09-07 22:55:00|6.75|5.15|6.72|5.12|6.75|5.15|6.72|5.12|0
1662591600000|2022-09-07 23:00:00|6.73|5.13|6.74|5.14|6.75|5.15|6.72|5.12|0
1662591900000|2022-09-07 23:05:00|6.75|5.15|6.73|5.13|6.75|5.15|6.73|5.13|0
1662592200000|2022-09-07 23:10:00|6.74|5.14|6.74|5.14|6.74|5.14|6.73|5.13|0
1662592500000|2022-09-07 23:15:00|6.73|5.13|6.73|5.13|6.73|5.13|6.69|5.09|0
1662592800000|2022-09-07 23:20:00|6.72|5.12|6.75|5.15|6.76|5.16|6.72|5.12|0
1662593100000|2022-09-07 23:25:00|6.76|5.16|6.76|5.16|6.76|5.16|6.75|5.15|0
1662593400000|2022-09-07 23:30:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1662593700000|2022-09-07 23:35:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1662594000000|2022-09-07 23:40:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1662594300000|2022-09-07 23:45:00|6.78|5.18|6.76|5.16|6.78|5.18|6.76|5.16|0
1662594600000|2022-09-07 23:50:00|6.77|5.17|6.78|5.18|6.79|5.19|6.77|5.17|0
1662594900000|2022-09-07 23:55:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1662595200000|2022-09-08 00:00:00|6.78|5.18|6.79|5.19|6.8|5.2|6.74|5.14|0
1662595500000|2022-09-08 00:05:00|6.8|5.2|6.79|5.19|6.8|5.2|6.77|5.17|0
1662595800000|2022-09-08 00:10:00|6.78|5.18|6.78|5.18|6.8|5.2|6.77|5.17|0
1662596100000|2022-09-08 00:15:00|6.77|5.17|6.69|5.09|6.77|5.17|6.66|5.06|0
1662596400000|2022-09-08 00:20:00|6.7|5.1|6.7|5.1|6.7|5.1|6.65|5.05|0
1662596700000|2022-09-08 00:25:00|6.69|5.09|6.69|5.09|6.71|5.11|6.68|5.08|0
1662597000000|2022-09-08 00:30:00|6.7|5.1|6.72|5.12|6.73|5.13|6.69|5.09|0
1662597300000|2022-09-08 00:35:00|6.71|5.11|6.7|5.1|6.74|5.14|6.7|5.1|0
1662597600000|2022-09-08 00:40:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1662597900000|2022-09-08 00:45:00|6.72|5.12|6.71|5.11|6.72|5.12|6.7|5.1|0
1662598200000|2022-09-08 00:50:00|6.72|5.12|6.69|5.09|6.73|5.13|6.68|5.08|0
1662598500000|2022-09-08 00:55:00|6.68|5.08|6.69|5.09|6.7|5.1|6.67|5.07|0
1662598800000|2022-09-08 01:00:00|6.68|5.08|6.68|5.08|6.7|5.1|6.67|5.07|0
1662599100000|2022-09-08 01:05:00|6.69|5.09|6.63|5.03|6.69|5.09|6.62|5.02|0
1662599400000|2022-09-08 01:10:00|6.64|5.04|6.63|5.03|6.64|5.04|6.62|5.02|0
1662599700000|2022-09-08 01:15:00|6.64|5.04|6.68|5.08|6.69|5.09|6.61|5.01|0
1662600000000|2022-09-08 01:20:00|6.69|5.09|6.66|5.06|6.69|5.09|6.65|5.05|0
1662600300000|2022-09-08 01:25:00|6.65|5.05|6.64|5.04|6.65|5.05|6.64|5.04|0
1662600600000|2022-09-08 01:30:00|6.65|5.05|6.66|5.06|6.66|5.06|6.64|5.04|0
1662600900000|2022-09-08 01:35:00|6.65|5.05|6.69|5.09|6.69|5.09|6.64|5.04|0
1662601200000|2022-09-08 01:40:00|6.68|5.08|6.68|5.08|6.68|5.08|6.66|5.06|0
1662601500000|2022-09-08 01:45:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1662601800000|2022-09-08 01:50:00|6.66|5.06|6.67|5.07|6.68|5.08|6.66|5.06|0
1662602100000|2022-09-08 01:55:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1662602400000|2022-09-08 02:00:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1662602700000|2022-09-08 02:05:00|6.66|5.06|6.67|5.07|6.68|5.08|6.66|5.06|0
1662603000000|2022-09-08 02:10:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1662603300000|2022-09-08 02:15:00|6.67|5.07|6.67|5.07|6.69|5.09|6.67|5.07|0
1662603600000|2022-09-08 02:20:00|6.66|5.06|6.66|5.06|6.68|5.08|6.66|5.06|0
1662603900000|2022-09-08 02:25:00|6.65|5.05|6.68|5.08|6.68|5.08|6.65|5.05|0
1662604200000|2022-09-08 02:30:00|6.67|5.07|6.68|5.08|6.68|5.08|6.66|5.06|0
1662604500000|2022-09-08 02:35:00|6.69|5.09|6.71|5.11|6.72|5.12|6.69|5.09|0
1662604800000|2022-09-08 02:40:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1662605100000|2022-09-08 02:45:00|6.71|5.11|6.72|5.12|6.74|5.14|6.71|5.11|0
1662605400000|2022-09-08 02:50:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1662605700000|2022-09-08 02:55:00|6.72|5.12|6.74|5.14|6.74|5.14|6.72|5.12|0
1662606000000|2022-09-08 03:00:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1662606300000|2022-09-08 03:05:00|6.73|5.13|6.7|5.1|6.73|5.13|6.69|5.09|0
1662606600000|2022-09-08 03:10:00|6.69|5.09|6.66|5.06|6.7|5.1|6.66|5.06|0
1662606900000|2022-09-08 03:15:00|6.65|5.05|6.66|5.06|6.68|5.08|6.65|5.05|0
1662607200000|2022-09-08 03:20:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1662607500000|2022-09-08 03:25:00|6.68|5.08|6.7|5.1|6.7|5.1|6.67|5.07|0
1662607800000|2022-09-08 03:30:00|6.69|5.09|6.68|5.08|6.7|5.1|6.68|5.08|0
1662608100000|2022-09-08 03:35:00|6.67|5.07|6.7|5.1|6.7|5.1|6.67|5.07|0
1662608400000|2022-09-08 03:40:00|6.69|5.09|6.69|5.09|6.71|5.11|6.68|5.08|0
1662608700000|2022-09-08 03:45:00|6.7|5.1|6.7|5.1|6.71|5.11|6.69|5.09|0
1662609000000|2022-09-08 03:50:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1662609300000|2022-09-08 03:55:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1662609600000|2022-09-08 04:00:00|6.68|5.08|6.66|5.06|6.69|5.09|6.66|5.06|0
1662609900000|2022-09-08 04:05:00|6.67|5.07|6.66|5.06|6.68|5.08|6.66|5.06|0
1662610200000|2022-09-08 04:10:00|6.67|5.07|6.65|5.05|6.67|5.07|6.65|5.05|0
1662610500000|2022-09-08 04:15:00|6.64|5.04|6.66|5.06|6.66|5.06|6.64|5.04|0
1662610800000|2022-09-08 04:20:00|6.65|5.05|6.62|5.02|6.66|5.06|6.62|5.02|0
1662611100000|2022-09-08 04:25:00|6.63|5.03|6.64|5.04|6.66|5.06|6.63|5.03|0
1662611400000|2022-09-08 04:30:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1662611700000|2022-09-08 04:35:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1662612000000|2022-09-08 04:40:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1662612300000|2022-09-08 04:45:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1662612600000|2022-09-08 04:50:00|6.62|5.02|6.63|5.03|6.64|5.04|6.62|5.02|0
1662612900000|2022-09-08 04:55:00|6.62|5.02|6.61|5.01|6.63|5.03|6.61|5.01|0
1662613200000|2022-09-08 05:00:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1662613500000|2022-09-08 05:05:00|6.6|5|6.6|5|6.6|5|6.59|4.99|0
1662613800000|2022-09-08 05:10:00|6.59|4.99|6.6|5|6.61|5.01|6.58|4.98|0
1662614100000|2022-09-08 05:15:00|6.61|5.01|6.58|4.98|6.62|5.02|6.57|4.97|0
1662614400000|2022-09-08 05:20:00|6.59|4.99|6.6|5|6.6|5|6.58|4.98|0
1662614700000|2022-09-08 05:25:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1662615000000|2022-09-08 05:30:00|6.58|4.98|6.61|5.01|6.61|5.01|6.58|4.98|0
1662615300000|2022-09-08 05:35:00|6.6|5|6.59|4.99|6.61|5.01|6.59|4.99|0
1662615600000|2022-09-08 05:40:00|6.6|5|6.63|5.03|6.63|5.03|6.59|4.99|0
1662615900000|2022-09-08 05:45:00|6.62|5.02|6.61|5.01|6.63|5.03|6.6|5|0
1662616200000|2022-09-08 05:50:00|6.62|5.02|6.62|5.02|6.63|5.03|6.6|5|0
1662616500000|2022-09-08 05:55:00|6.61|5.01|6.58|4.98|6.63|5.03|6.57|4.97|0
1662616800000|2022-09-08 06:00:00|6.59|4.99|6.54|4.94|6.62|5.02|6.53|4.93|0
1662617100000|2022-09-08 06:05:00|6.55|4.95|6.53|4.93|6.59|4.99|6.53|4.93|0
1662617400000|2022-09-08 06:10:00|6.52|4.92|6.47|4.87|6.54|4.94|6.47|4.87|0
1662617700000|2022-09-08 06:15:00|6.46|4.86|6.45|4.85|6.47|4.87|6.43|4.83|0
1662618000000|2022-09-08 06:20:00|6.44|4.84|6.49|4.89|6.5|4.9|6.44|4.84|0
1662618300000|2022-09-08 06:25:00|6.5|4.9|6.5|4.9|6.51|4.91|6.48|4.88|0
1662618600000|2022-09-08 06:30:00|6.51|4.91|6.51|4.91|6.52|4.92|6.5|4.9|0
1662618900000|2022-09-08 06:35:00|6.52|4.92|6.55|4.95|6.57|4.97|6.52|4.92|0
1662619200000|2022-09-08 06:40:00|6.56|4.96|6.53|4.93|6.56|4.96|6.53|4.93|0
1662619500000|2022-09-08 06:45:00|6.52|4.92|6.56|4.96|6.57|4.97|6.52|4.92|0
1662619800000|2022-09-08 06:50:00|6.57|4.97|6.57|4.97|6.58|4.98|6.55|4.95|0
1662620100000|2022-09-08 06:55:00|6.58|4.98|6.58|4.98|6.58|4.98|6.56|4.96|0
1662620400000|2022-09-08 07:00:00|6.57|4.97|6.55|4.95|6.6|5|6.53|4.93|0
1662620700000|2022-09-08 07:05:00|6.45|5.05|6.44|5.04|6.46|5.06|6.42|5.02|0
1662621000000|2022-09-08 07:10:00|6.42|5.02|6.44|5.04|6.47|5.07|6.42|5.02|0
1662621300000|2022-09-08 07:15:00|6.45|5.05|6.51|5.11|6.54|5.14|6.44|5.04|0
1662621600000|2022-09-08 07:20:00|6.52|5.12|6.58|5.18|6.63|5.23|6.52|5.12|0
1662621900000|2022-09-08 07:25:00|6.59|5.19|6.61|5.21|6.65|5.25|6.59|5.19|0
1662622200000|2022-09-08 07:30:00|6.63|5.23|6.65|5.25|6.7|5.3|6.63|5.23|0
1662622500000|2022-09-08 07:35:00|6.66|5.26|6.65|5.25|6.7|5.3|6.64|5.24|0
1662622800000|2022-09-08 07:40:00|6.66|5.26|6.63|5.23|6.67|5.27|6.62|5.22|0
1662623100000|2022-09-08 07:45:00|6.64|5.24|6.62|5.22|6.65|5.25|6.61|5.21|0
1662623400000|2022-09-08 07:50:00|6.63|5.23|6.69|5.29|6.72|5.32|6.63|5.23|0
1662623700000|2022-09-08 07:55:00|6.7|5.3|6.65|5.25|6.71|5.31|6.64|5.24|0
1662624000000|2022-09-08 08:00:00|6.67|5.27|6.7|5.3|6.73|5.33|6.65|5.25|0
1662624300000|2022-09-08 08:05:00|6.71|5.31|6.7|5.3|6.72|5.32|6.67|5.27|0
1662624600000|2022-09-08 08:10:00|6.71|5.31|6.64|5.24|6.71|5.31|6.64|5.24|0
1662624900000|2022-09-08 08:15:00|6.63|5.23|6.62|5.22|6.66|5.26|6.6|5.2|0
1662625200000|2022-09-08 08:20:00|6.63|5.23|6.66|5.26|6.67|5.27|6.6|5.2|0
1662625500000|2022-09-08 08:25:00|6.67|5.27|6.63|5.23|6.7|5.3|6.62|5.22|0
1662625800000|2022-09-08 08:30:00|6.64|5.24|6.65|5.25|6.66|5.26|6.62|5.22|0
1662626100000|2022-09-08 08:35:00|6.64|5.24|6.65|5.25|6.66|5.26|6.63|5.23|0
1662626400000|2022-09-08 08:40:00|6.64|5.24|6.61|5.21|6.66|5.26|6.6|5.2|0
1662626700000|2022-09-08 08:45:00|6.6|5.2|6.59|5.19|6.62|5.22|6.58|5.18|0
1662627000000|2022-09-08 08:50:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1662627300000|2022-09-08 08:55:00|6.57|5.17|6.55|5.15|6.59|5.19|6.55|5.15|0
1662627600000|2022-09-08 09:00:00|6.56|5.16|6.54|5.14|6.57|5.17|6.54|5.14|0
1662627900000|2022-09-08 09:05:00|6.53|5.13|6.58|5.18|6.58|5.18|6.53|5.13|0
1662628200000|2022-09-08 09:10:00|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1662628500000|2022-09-08 09:15:00|6.59|5.19|6.58|5.18|6.61|5.21|6.57|5.17|0
1662628800000|2022-09-08 09:20:00|6.57|5.17|6.58|5.18|6.59|5.19|6.56|5.16|0
1662629100000|2022-09-08 09:25:00|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1662629400000|2022-09-08 09:30:00|6.59|5.19|6.6|5.2|6.63|5.23|6.59|5.19|0
1662629700000|2022-09-08 09:35:00|6.59|5.19|6.56|5.16|6.62|5.22|6.56|5.16|0
1662630000000|2022-09-08 09:40:00|6.55|5.15|6.6|5.2|6.6|5.2|6.55|5.15|0
1662630300000|2022-09-08 09:45:00|6.59|5.19|6.6|5.2|6.61|5.21|6.57|5.17|0
1662630600000|2022-09-08 09:50:00|6.61|5.21|6.59|5.19|6.62|5.22|6.58|5.18|0
1662630900000|2022-09-08 09:55:00|6.6|5.2|6.55|5.15|6.6|5.2|6.55|5.15|0
1662631200000|2022-09-08 10:00:00|6.56|5.16|6.57|5.17|6.57|5.17|6.53|5.13|0
1662631500000|2022-09-08 10:05:00|6.56|5.16|6.56|5.16|6.61|5.21|6.55|5.15|0
1662631800000|2022-09-08 10:10:00|6.55|5.15|6.56|5.16|6.58|5.18|6.55|5.15|0
1662632100000|2022-09-08 10:15:00|6.57|5.17|6.57|5.17|6.59|5.19|6.56|5.16|0
1662632400000|2022-09-08 10:20:00|6.58|5.18|6.54|5.14|6.59|5.19|6.54|5.14|0
1662632700000|2022-09-08 10:25:00|6.55|5.15|6.54|5.14|6.57|5.17|6.53|5.13|0
1662633000000|2022-09-08 10:30:00|6.53|5.13|6.53|5.13|6.55|5.15|6.52|5.12|0
1662633300000|2022-09-08 10:35:00|6.52|5.12|6.51|5.11|6.56|5.16|6.5|5.1|0
1662633600000|2022-09-08 10:40:00|6.52|5.12|6.5|5.1|6.53|5.13|6.5|5.1|0
1662633900000|2022-09-08 10:45:00|6.49|5.09|6.47|5.07|6.51|5.11|6.44|5.04|0
1662634200000|2022-09-08 10:50:00|6.46|5.06|6.44|5.04|6.47|5.07|6.44|5.04|0
1662634500000|2022-09-08 10:55:00|6.45|5.05|6.48|5.08|6.49|5.09|6.45|5.05|0
1662634800000|2022-09-08 11:00:00|6.47|5.07|6.43|5.03|6.49|5.09|6.42|5.02|0
1662635100000|2022-09-08 11:05:00|6.44|5.04|6.43|5.03|6.47|5.07|6.43|5.03|0
1662635400000|2022-09-08 11:10:00|6.42|5.02|6.45|5.05|6.45|5.05|6.39|4.99|0
1662635700000|2022-09-08 11:15:00|6.46|5.06|6.48|5.08|6.49|5.09|6.45|5.05|0
1662636000000|2022-09-08 11:20:00|6.47|5.07|6.5|5.1|6.51|5.11|6.47|5.07|0
1662636300000|2022-09-08 11:25:00|6.49|5.09|6.48|5.08|6.51|5.11|6.48|5.08|0
1662636600000|2022-09-08 11:30:00|6.5|5.1|6.54|5.14|6.56|5.16|6.49|5.09|0
1662636900000|2022-09-08 11:35:00|6.53|5.13|6.52|5.12|6.58|5.18|6.52|5.12|0
1662637200000|2022-09-08 11:40:00|6.53|5.13|6.54|5.14|6.55|5.15|6.5|5.1|0
1662637500000|2022-09-08 11:45:00|6.55|5.15|6.58|5.18|6.58|5.18|6.54|5.14|0
1662637800000|2022-09-08 11:50:00|6.57|5.17|6.57|5.17|6.58|5.18|6.54|5.14|0
1662638100000|2022-09-08 11:55:00|6.56|5.16|6.54|5.14|6.57|5.17|6.53|5.13|0
1662638400000|2022-09-08 12:00:00|6.53|5.13|6.51|5.11|6.55|5.15|6.5|5.1|0
1662638700000|2022-09-08 12:05:00|6.5|5.1|6.49|5.09|6.51|5.11|6.48|5.08|0
1662639000000|2022-09-08 12:10:00|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1662639300000|2022-09-08 12:15:00|6.49|5.09|6.52|5.12|6.59|5.19|6.35|4.95|0
1662639600000|2022-09-08 12:20:00|6.54|5.14|6.38|4.98|6.54|5.14|6.38|4.98|0
1662639900000|2022-09-08 12:25:00|6.39|4.99|6.43|5.03|6.47|5.07|6.37|4.97|0
1662640200000|2022-09-08 12:30:00|6.45|5.05|6.59|5.19|6.59|5.19|6.43|5.03|0
1662640500000|2022-09-08 12:35:00|6.57|5.17|6.57|5.17|6.59|5.19|6.53|5.13|0
1662640800000|2022-09-08 12:40:00|6.56|5.16|6.76|5.36|6.81|5.41|6.56|5.16|0
1662641100000|2022-09-08 12:45:00|6.77|5.37|6.72|5.32|6.79|5.39|6.69|5.29|0
1662641400000|2022-09-08 12:50:00|6.73|5.33|6.76|5.36|6.8|5.4|6.66|5.26|0
1662641700000|2022-09-08 12:55:00|6.77|5.37|6.88|5.48|6.9|5.5|6.77|5.37|0
1662642000000|2022-09-08 13:00:00|6.89|5.49|6.85|5.45|6.9|5.5|6.64|5.24|0
1662642300000|2022-09-08 13:05:00|6.84|5.44|6.89|5.49|6.92|5.52|6.82|5.42|0
1662642600000|2022-09-08 13:10:00|6.9|5.5|6.96|5.56|6.96|5.56|6.85|5.45|0
1662642900000|2022-09-08 13:15:00|6.97|5.57|6.89|5.49|6.99|5.59|6.89|5.49|0
1662643200000|2022-09-08 13:20:00|6.9|5.5|6.92|5.52|6.99|5.59|6.9|5.5|0
1662643500000|2022-09-08 13:25:00|6.93|5.53|6.98|5.58|6.99|5.59|6.91|5.51|0
1662643800000|2022-09-08 13:30:00|6.97|5.57|7.05|5.65|7.14|5.74|6.79|5.39|0
1662644100000|2022-09-08 13:35:00|7.06|5.66|6.98|5.58|7.1|5.7|6.95|5.55|0
1662644400000|2022-09-08 13:40:00|6.99|5.59|6.54|5.14|7.1|5.7|6.53|5.13|0
1662644700000|2022-09-08 13:45:00|6.55|5.15|6.56|5.16|6.67|5.27|6.5|5.1|0
1662645000000|2022-09-08 13:50:00|6.57|5.17|6.5|5.1|6.62|5.22|6.48|5.08|0
1662645300000|2022-09-08 13:55:00|6.48|5.08|6.47|5.07|6.53|5.13|6.4|5|0
1662645600000|2022-09-08 14:00:00|6.45|5.05|6.73|5.33|6.77|5.37|6.43|5.03|0
1662645900000|2022-09-08 14:05:00|6.75|5.35|6.6|5.2|6.76|5.36|6.55|5.15|0
1662646200000|2022-09-08 14:10:00|6.61|5.21|6.65|5.25|6.71|5.31|6.54|5.14|0
1662646500000|2022-09-08 14:15:00|6.63|5.23|6.4|5|6.69|5.29|6.39|4.99|0
1662646800000|2022-09-08 14:20:00|6.41|5.01|6.5|5.1|6.51|5.11|6.34|4.94|0
1662647100000|2022-09-08 14:25:00|6.51|5.11|6.39|4.99|6.54|5.14|6.39|4.99|0
1662647400000|2022-09-08 14:30:00|6.43|5.03|6.29|4.89|6.44|5.04|6.27|4.87|0
1662647700000|2022-09-08 14:35:00|6.28|4.88|6.2|4.8|6.33|4.93|6.17|4.77|0
1662648000000|2022-09-08 14:40:00|6.19|4.79|6.38|4.98|6.52|5.12|6.13|4.73|0
1662648300000|2022-09-08 14:45:00|6.2|4.8|6.23|4.83|6.26|4.86|6.19|4.79|0
1662648600000|2022-09-08 14:50:00|6.24|4.84|6.21|4.81|6.29|4.89|6.2|4.8|0
1662648900000|2022-09-08 14:55:00|6.22|4.82|6.14|4.74|6.24|4.84|6.12|4.72|0
1662649200000|2022-09-08 15:00:00|6.13|4.73|6.22|4.82|6.24|4.84|6.07|4.67|0
1662649500000|2022-09-08 15:05:00|6.21|4.81|6.18|4.78|6.22|4.82|6.16|4.76|0
1662649800000|2022-09-08 15:10:00|6.17|4.77|6.17|4.77|6.23|4.83|6.16|4.76|0
1662650100000|2022-09-08 15:15:00|6.16|4.76|6.16|4.76|6.2|4.8|6.14|4.74|0
1662650400000|2022-09-08 15:20:00|6.15|4.75|6.16|4.76|6.18|4.78|6.12|4.72|0
1662650700000|2022-09-08 15:25:00|6.15|4.75|6.21|4.81|6.22|4.82|6.15|4.75|0
1662651000000|2022-09-08 15:30:00|6.2|4.8|6.19|4.79|6.23|4.83|6.19|4.79|0
1662651300000|2022-09-08 15:35:00|6.2|4.8|6.29|4.89|6.31|4.91|6.16|4.76|0
1662651600000|2022-09-08 15:40:00|6.3|4.9|6.31|4.91|6.36|4.96|6.29|4.89|0
1662651900000|2022-09-08 15:45:00|6.32|4.92|6.26|4.86|6.33|4.93|6.07|4.67|0
1662652200000|2022-09-08 15:50:00|6.27|4.87|6.21|4.81|6.3|4.9|6.21|4.81|0
1662652500000|2022-09-08 15:55:00|6.2|4.8|6.25|4.85|6.25|4.85|6.2|4.8|0
1662652800000|2022-09-08 16:00:00|6.24|4.84|6.59|5.19|6.59|5.19|6.22|4.82|0
1662653100000|2022-09-08 16:05:00|6.6|5.2|6.74|5.34|6.84|5.44|6.59|5.19|0
1662653400000|2022-09-08 16:10:00|6.75|5.35|6.57|5.17|6.91|5.51|6.56|5.16|0
1662653700000|2022-09-08 16:15:00|6.59|5.19|6.57|5.17|6.66|5.26|6.5|5.1|0
1662654000000|2022-09-08 16:20:00|6.55|5.15|6.61|5.21|6.71|5.31|6.54|5.14|0
1662654300000|2022-09-08 16:25:00|6.6|5.2|6.53|5.13|6.65|5.25|6.51|5.11|0
1662654600000|2022-09-08 16:30:00|6.55|5.15|6.52|5.12|6.58|5.18|6.48|5.08|0
1662654900000|2022-09-08 16:35:00|6.51|5.11|6.41|5.01|6.52|5.12|6.37|4.97|0
1662655200000|2022-09-08 16:40:00|6.42|5.02|6.25|4.85|6.44|5.04|6.23|4.83|0
1662655500000|2022-09-08 16:45:00|6.24|4.84|6.27|4.87|6.3|4.9|6.24|4.84|0
1662655800000|2022-09-08 16:50:00|6.28|4.88|6.22|4.82|6.28|4.88|6.17|4.77|0
1662656100000|2022-09-08 16:55:00|6.23|4.83|6.25|4.85|6.25|4.85|6.2|4.8|0
1662656400000|2022-09-08 17:00:00|6.26|4.86|6.47|5.07|6.47|5.07|6.22|4.82|0
1662656700000|2022-09-08 17:05:00|6.48|5.08|6.36|4.96|6.48|5.08|6.34|4.94|0
1662657000000|2022-09-08 17:10:00|6.34|4.94|6.17|4.77|6.34|4.94|6.02|4.62|0
1662657300000|2022-09-08 17:15:00|6.16|4.76|6.19|4.79|6.21|4.81|6.15|4.75|0
1662657600000|2022-09-08 17:20:00|6.18|4.78|6.14|4.74|6.25|4.85|6.14|4.74|0
1662657900000|2022-09-08 17:25:00|6.15|4.75|6.15|4.75|6.2|4.8|6.1|4.7|0
1662658200000|2022-09-08 17:30:00|6.14|4.74|6.16|4.76|6.22|4.82|6.12|4.72|0
1662658500000|2022-09-08 17:35:00|6.17|4.77|6.1|4.7|6.17|4.77|6.05|4.65|0
1662658800000|2022-09-08 17:40:00|6.09|4.69|6.08|4.68|6.11|4.71|6.07|4.67|0
1662659100000|2022-09-08 17:45:00|6.1|4.7|6.07|4.67|6.11|4.71|6.07|4.67|0
1662659400000|2022-09-08 17:50:00|6.06|4.66|6.14|4.74|6.14|4.74|6.06|4.66|0
1662659700000|2022-09-08 17:55:00|6.13|4.73|6.18|4.78|6.29|4.89|6.13|4.73|0
1662660000000|2022-09-08 18:00:00|6.16|4.76|6.11|4.71|6.2|4.8|6.11|4.71|0
1662660300000|2022-09-08 18:05:00|6.1|4.7|6.15|4.75|6.18|4.78|6.08|4.68|0
1662660600000|2022-09-08 18:10:00|6.14|4.74|6.17|4.77|6.17|4.77|6.11|4.71|0
1662660900000|2022-09-08 18:15:00|6.2|4.8|6.11|4.71|6.21|4.81|6.09|4.69|0
1662661200000|2022-09-08 18:20:00|6.12|4.72|6.12|4.72|6.14|4.74|6.09|4.69|0
1662661500000|2022-09-08 18:25:00|6.11|4.71|6.12|4.72|6.14|4.74|6.09|4.69|0
1662661800000|2022-09-08 18:30:00|6.11|4.71|6.09|4.69|6.12|4.72|6.02|4.62|0
1662662100000|2022-09-08 18:35:00|6.1|4.7|6.09|4.69|6.14|4.74|6.08|4.68|0
1662662400000|2022-09-08 18:40:00|6.1|4.7|6.21|4.81|6.31|4.91|6.08|4.68|0
1662662700000|2022-09-08 18:45:00|6.22|4.82|6.38|4.98|6.45|5.05|6.19|4.79|0
1662663000000|2022-09-08 18:50:00|6.39|4.99|6.34|4.94|6.44|5.04|6.32|4.92|0
1662663300000|2022-09-08 18:55:00|6.35|4.95|6.4|5|6.43|5.03|6.34|4.94|0
1662663600000|2022-09-08 19:00:00|6.39|4.99|6.44|5.04|6.51|5.11|6.34|4.94|0
1662663900000|2022-09-08 19:05:00|6.45|5.05|6.43|5.03|6.46|5.06|6.38|4.98|0
1662664200000|2022-09-08 19:10:00|6.44|5.04|6.19|4.79|6.47|5.07|6.19|4.79|0
1662664500000|2022-09-08 19:15:00|6.18|4.78|6.17|4.77|6.21|4.81|6.15|4.75|0
1662664800000|2022-09-08 19:20:00|6.16|4.76|6.12|4.72|6.18|4.78|6.1|4.7|0
1662665100000|2022-09-08 19:25:00|6.11|4.71|6.16|4.76|6.17|4.77|6.11|4.71|0
1662665400000|2022-09-08 19:30:00|6.15|4.75|6.18|4.78|6.19|4.79|6.1|4.7|0
1662665700000|2022-09-08 19:35:00|6.19|4.79|6.17|4.77|6.22|4.82|6.15|4.75|0
1662666000000|2022-09-08 19:40:00|6.16|4.76|6.27|4.87|6.28|4.88|6.16|4.76|0
1662666300000|2022-09-08 19:45:00|6.26|4.86|6.15|4.75|6.27|4.87|6.08|4.68|0
1662666600000|2022-09-08 19:50:00|6.12|4.72|5.94|4.54|6.12|4.72|5.94|4.54|0
1662666900000|2022-09-08 19:55:00|5.95|4.55|5.89|4.49|5.97|4.57|5.88|4.48|0
1662667200000|2022-09-08 20:00:00|5.88|4.48|5.95|4.55|6.21|4.81|5.85|4.45|0
1662667500000|2022-09-08 20:05:00|5.94|4.54|5.95|4.55|5.95|4.55|5.93|4.53|0
1662667800000|2022-09-08 20:10:00|5.94|4.54|5.93|4.53|5.94|4.54|5.92|4.52|0
1662668100000|2022-09-08 20:15:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1662668400000|2022-09-08 20:20:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1662669000000|2022-09-08 20:30:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1662669600000|2022-09-08 20:40:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1662670500000|2022-09-08 20:55:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1662670800000|2022-09-08 21:00:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1662672000000|2022-09-08 21:20:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1662672300000|2022-09-08 21:25:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1662672600000|2022-09-08 21:30:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1662672900000|2022-09-08 21:35:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1662674400000|2022-09-08 22:00:00|6.01|4.41|6.04|4.44|6.04|4.44|6.01|4.41|0
1662675000000|2022-09-08 22:10:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1662675300000|2022-09-08 22:15:00|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1662675600000|2022-09-08 22:20:00|6.07|4.47|6.07|4.47|6.07|4.47|6.06|4.46|0
1662675900000|2022-09-08 22:25:00|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1662676200000|2022-09-08 22:30:00|6.08|4.48|6.06|4.46|6.08|4.48|6.05|4.45|0
1662676500000|2022-09-08 22:35:00|6.05|4.45|6.04|4.44|6.06|4.46|6.04|4.44|0
1662676800000|2022-09-08 22:40:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1662677100000|2022-09-08 22:45:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1662677700000|2022-09-08 22:55:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1662678000000|2022-09-08 23:00:00|6.02|4.42|6.02|4.42|6.03|4.43|6.01|4.41|0
1662678300000|2022-09-08 23:05:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1662678600000|2022-09-08 23:10:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1662678900000|2022-09-08 23:15:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1662679200000|2022-09-08 23:20:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1662679500000|2022-09-08 23:25:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1662679800000|2022-09-08 23:30:00|5.99|4.39|6|4.4|6.01|4.41|5.98|4.38|0
1662680100000|2022-09-08 23:35:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1662680400000|2022-09-08 23:40:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1662680700000|2022-09-08 23:45:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1662681000000|2022-09-08 23:50:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1662681300000|2022-09-08 23:55:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1662681600000|2022-09-09 00:00:00|6|4.4|6.01|4.41|6.02|4.42|5.98|4.38|0
1662681900000|2022-09-09 00:05:00|6.02|4.42|5.99|4.39|6.02|4.42|5.98|4.38|0
1662682200000|2022-09-09 00:10:00|5.98|4.38|5.94|4.34|5.98|4.38|5.94|4.34|0
1662682500000|2022-09-09 00:15:00|5.95|4.35|5.92|4.32|5.95|4.35|5.91|4.31|0
1662682800000|2022-09-09 00:20:00|5.93|4.33|5.94|4.34|5.94|4.34|5.92|4.32|0
1662683100000|2022-09-09 00:25:00|5.93|4.33|5.92|4.32|5.95|4.35|5.92|4.32|0
1662683400000|2022-09-09 00:30:00|5.91|4.31|5.87|4.27|5.91|4.31|5.86|4.26|0
1662683700000|2022-09-09 00:35:00|5.86|4.26|5.86|4.26|5.87|4.27|5.86|4.26|0
1662684000000|2022-09-09 00:40:00|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1662684300000|2022-09-09 00:45:00|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1662684600000|2022-09-09 00:50:00|5.85|4.25|5.78|4.18|5.86|4.26|5.77|4.17|0
1662684900000|2022-09-09 00:55:00|5.79|4.19|5.81|4.21|5.82|4.22|5.78|4.18|0
1662685200000|2022-09-09 01:00:00|5.8|4.2|5.83|4.23|5.84|4.24|5.8|4.2|0
1662685500000|2022-09-09 01:05:00|5.84|4.24|5.82|4.22|5.85|4.25|5.81|4.21|0
1662685800000|2022-09-09 01:10:00|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1662686100000|2022-09-09 01:15:00|5.84|4.24|5.81|4.21|5.84|4.24|5.81|4.21|0
1662686400000|2022-09-09 01:20:00|5.8|4.2|5.83|4.23|5.83|4.23|5.8|4.2|0
1662686700000|2022-09-09 01:25:00|5.84|4.24|5.85|4.25|5.85|4.25|5.83|4.23|0
1662687000000|2022-09-09 01:30:00|5.86|4.26|5.9|4.3|5.9|4.3|5.85|4.25|0
1662687300000|2022-09-09 01:35:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1662687600000|2022-09-09 01:40:00|5.88|4.28|5.86|4.26|5.89|4.29|5.85|4.25|0
1662687900000|2022-09-09 01:45:00|5.87|4.27|5.85|4.25|5.87|4.27|5.85|4.25|0
1662688200000|2022-09-09 01:50:00|5.84|4.24|5.85|4.25|5.85|4.25|5.83|4.23|0
1662688500000|2022-09-09 01:55:00|5.84|4.24|5.86|4.26|5.87|4.27|5.84|4.24|0
1662688800000|2022-09-09 02:00:00|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1662689100000|2022-09-09 02:05:00|5.83|4.23|5.85|4.25|5.85|4.25|5.83|4.23|0
1662689400000|2022-09-09 02:10:00|5.84|4.24|5.82|4.22|5.84|4.24|5.81|4.21|0
1662689700000|2022-09-09 02:15:00|5.81|4.21|5.82|4.22|5.83|4.23|5.81|4.21|0
1662690000000|2022-09-09 02:20:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1662690300000|2022-09-09 02:25:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1662690600000|2022-09-09 02:30:00|5.78|4.18|5.78|4.18|5.79|4.19|5.77|4.17|0
1662690900000|2022-09-09 02:35:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1662691200000|2022-09-09 02:40:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1662691500000|2022-09-09 02:45:00|5.8|4.2|5.83|4.23|5.83|4.23|5.8|4.2|0
1662691800000|2022-09-09 02:50:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1662692100000|2022-09-09 02:55:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1662692400000|2022-09-09 03:00:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1662692700000|2022-09-09 03:05:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1662693000000|2022-09-09 03:10:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1662693300000|2022-09-09 03:15:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1662693600000|2022-09-09 03:20:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1662693900000|2022-09-09 03:25:00|5.8|4.2|5.77|4.17|5.81|4.21|5.77|4.17|0
1662694200000|2022-09-09 03:30:00|5.78|4.18|5.8|4.2|5.8|4.2|5.77|4.17|0
1662694500000|2022-09-09 03:35:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1662694800000|2022-09-09 03:40:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1662695100000|2022-09-09 03:45:00|5.79|4.19|5.8|4.2|5.8|4.2|5.78|4.18|0
1662695400000|2022-09-09 03:50:00|5.79|4.19|5.79|4.19|5.8|4.2|5.78|4.18|0
1662695700000|2022-09-09 03:55:00|5.78|4.18|5.78|4.18|5.79|4.19|5.77|4.17|0
1662696000000|2022-09-09 04:00:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1662696300000|2022-09-09 04:05:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1662696600000|2022-09-09 04:10:00|5.75|4.15|5.74|4.14|5.76|4.16|5.74|4.14|0
1662696900000|2022-09-09 04:15:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1662697200000|2022-09-09 04:20:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1662697500000|2022-09-09 04:25:00|5.75|4.15|5.75|4.15|5.77|4.17|5.75|4.15|0
1662697800000|2022-09-09 04:30:00|5.76|4.16|5.74|4.14|5.76|4.16|5.74|4.14|0
1662698100000|2022-09-09 04:35:00|5.73|4.13|5.72|4.12|5.74|4.14|5.72|4.12|0
1662698400000|2022-09-09 04:40:00|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1662698700000|2022-09-09 04:45:00|5.71|4.11|5.68|4.08|5.71|4.11|5.68|4.08|0
1662699000000|2022-09-09 04:50:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1662699300000|2022-09-09 04:55:00|5.69|4.09|5.69|4.09|5.69|4.09|5.68|4.08|0
1662699600000|2022-09-09 05:00:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1662699900000|2022-09-09 05:05:00|5.71|4.11|5.74|4.14|5.74|4.14|5.7|4.1|0
1662700200000|2022-09-09 05:10:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1662700500000|2022-09-09 05:15:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1662700800000|2022-09-09 05:20:00|5.73|4.13|5.73|4.13|5.74|4.14|5.72|4.12|0
1662701100000|2022-09-09 05:25:00|5.72|4.12|5.71|4.11|5.73|4.13|5.71|4.11|0
1662701400000|2022-09-09 05:30:00|5.7|4.1|5.75|4.15|5.76|4.16|5.7|4.1|0
1662701700000|2022-09-09 05:35:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1662702000000|2022-09-09 05:40:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1662702300000|2022-09-09 05:45:00|5.73|4.13|5.73|4.13|5.75|4.15|5.73|4.13|0
1662702600000|2022-09-09 05:50:00|5.74|4.14|5.76|4.16|5.76|4.16|5.73|4.13|0
1662702900000|2022-09-09 05:55:00|5.75|4.15|5.74|4.14|5.77|4.17|5.74|4.14|0
1662703200000|2022-09-09 06:00:00|5.76|4.16|5.81|4.21|5.82|4.22|5.75|4.15|0
1662703500000|2022-09-09 06:05:00|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1662703800000|2022-09-09 06:10:00|5.82|4.22|5.81|4.21|5.82|4.22|5.8|4.2|0
1662704100000|2022-09-09 06:15:00|5.8|4.2|5.88|4.28|5.88|4.28|5.79|4.19|0
1662704400000|2022-09-09 06:20:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1662704700000|2022-09-09 06:25:00|5.87|4.27|5.9|4.3|5.9|4.3|5.87|4.27|0
1662705000000|2022-09-09 06:30:00|5.89|4.29|5.93|4.33|5.94|4.34|5.89|4.29|0
1662705300000|2022-09-09 06:35:00|5.94|4.34|5.91|4.31|5.95|4.35|5.9|4.3|0
1662705600000|2022-09-09 06:40:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1662705900000|2022-09-09 06:45:00|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1662706200000|2022-09-09 06:50:00|5.9|4.3|5.89|4.29|5.9|4.3|5.88|4.28|0
1662706500000|2022-09-09 06:55:00|5.88|4.28|5.87|4.27|5.89|4.29|5.85|4.25|0
1662706800000|2022-09-09 07:00:00|5.88|4.28|5.81|4.21|5.88|4.28|5.8|4.2|0
1662707100000|2022-09-09 07:05:00|5.7|4.3|5.67|4.27|5.7|4.3|5.59|4.19|0
1662707400000|2022-09-09 07:10:00|5.66|4.26|5.66|4.26|5.87|4.47|5.6|4.2|0
1662707700000|2022-09-09 07:15:00|5.65|4.25|5.68|4.28|5.69|4.29|5.65|4.25|0
1662708000000|2022-09-09 07:20:00|5.67|4.27|5.67|4.27|5.68|4.28|5.64|4.24|0
1662708300000|2022-09-09 07:25:00|5.66|4.26|5.6|4.2|5.66|4.26|5.6|4.2|0
1662708600000|2022-09-09 07:30:00|5.61|4.21|5.69|4.29|5.69|4.29|5.6|4.2|0
1662708900000|2022-09-09 07:35:00|5.7|4.3|5.71|4.31|5.72|4.32|5.69|4.29|0
1662709200000|2022-09-09 07:40:00|5.72|4.32|5.73|4.33|5.74|4.34|5.7|4.3|0
1662709500000|2022-09-09 07:45:00|5.72|4.32|5.71|4.31|5.73|4.33|5.7|4.3|0
1662709800000|2022-09-09 07:50:00|5.72|4.32|5.74|4.34|5.76|4.36|5.71|4.31|0
1662710100000|2022-09-09 07:55:00|5.75|4.35|5.72|4.32|5.75|4.35|5.71|4.31|0
1662710400000|2022-09-09 08:00:00|5.73|4.33|5.71|4.31|5.75|4.35|5.71|4.31|0
1662710700000|2022-09-09 08:05:00|5.72|4.32|5.68|4.28|5.72|4.32|5.68|4.28|0
1662711000000|2022-09-09 08:10:00|5.69|4.29|5.66|4.26|5.69|4.29|5.65|4.25|0
1662711300000|2022-09-09 08:15:00|5.65|4.25|5.59|4.19|5.65|4.25|5.58|4.18|0
1662711600000|2022-09-09 08:20:00|5.58|4.18|5.57|4.17|5.59|4.19|5.56|4.16|0
1662711900000|2022-09-09 08:25:00|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1662712200000|2022-09-09 08:30:00|5.57|4.17|5.5|4.1|5.69|4.29|5.46|4.06|0
1662712500000|2022-09-09 08:35:00|5.49|4.09|5.52|4.12|5.53|4.13|5.47|4.07|0
1662712800000|2022-09-09 08:40:00|5.53|4.13|5.48|4.08|5.54|4.14|5.47|4.07|0
1662713100000|2022-09-09 08:45:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1662713400000|2022-09-09 08:50:00|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1662713700000|2022-09-09 08:55:00|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1662714000000|2022-09-09 09:00:00|5.45|4.05|5.46|4.06|5.49|4.09|5.45|4.05|0
1662714300000|2022-09-09 09:05:00|5.45|4.05|5.47|4.07|5.49|4.09|5.45|4.05|0
1662714600000|2022-09-09 09:10:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1662714900000|2022-09-09 09:15:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1662715200000|2022-09-09 09:20:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1662715500000|2022-09-09 09:25:00|5.46|4.06|5.46|4.06|5.48|4.08|5.45|4.05|0
1662715800000|2022-09-09 09:30:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1662716100000|2022-09-09 09:35:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1662716400000|2022-09-09 09:40:00|5.47|4.07|5.49|4.09|5.49|4.09|5.45|4.05|0
1662716700000|2022-09-09 09:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1662717000000|2022-09-09 09:50:00|5.49|4.09|5.52|4.12|5.53|4.13|5.49|4.09|0
1662717300000|2022-09-09 09:55:00|5.51|4.11|5.47|4.07|5.52|4.12|5.47|4.07|0
1662717600000|2022-09-09 10:00:00|5.48|4.08|5.51|4.11|5.51|4.11|5.47|4.07|0
1662717900000|2022-09-09 10:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.49|4.09|0
1662718200000|2022-09-09 10:10:00|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1662718500000|2022-09-09 10:15:00|5.51|4.11|5.5|4.1|5.52|4.12|5.47|4.07|0
1662718800000|2022-09-09 10:20:00|5.51|4.11|5.46|4.06|5.52|4.12|5.46|4.06|0
1662719100000|2022-09-09 10:25:00|5.47|4.07|5.46|4.06|5.48|4.08|5.45|4.05|0
1662719400000|2022-09-09 10:30:00|5.47|4.07|5.44|4.04|5.47|4.07|5.42|4.02|0
1662719700000|2022-09-09 10:35:00|5.45|4.05|5.4|4|5.45|4.05|5.4|4|0
1662720000000|2022-09-09 10:40:00|5.41|4.01|5.39|3.99|5.41|4.01|5.38|3.98|0
1662720300000|2022-09-09 10:45:00|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1662720600000|2022-09-09 10:50:00|5.39|3.99|5.4|4|5.4|4|5.38|3.98|0
1662720900000|2022-09-09 10:55:00|5.39|3.99|5.41|4.01|5.42|4.02|5.39|3.99|0
1662721200000|2022-09-09 11:00:00|5.42|4.02|5.44|4.04|5.45|4.05|5.42|4.02|0
1662721500000|2022-09-09 11:05:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1662721800000|2022-09-09 11:10:00|5.43|4.03|5.43|4.03|5.45|4.05|5.43|4.03|0
1662722100000|2022-09-09 11:15:00|5.44|4.04|5.44|4.04|5.45|4.05|5.42|4.02|0
1662722400000|2022-09-09 11:20:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1662722700000|2022-09-09 11:25:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1662723000000|2022-09-09 11:30:00|5.47|4.07|5.5|4.1|5.5|4.1|5.46|4.06|0
1662723300000|2022-09-09 11:35:00|5.49|4.09|5.47|4.07|5.49|4.09|5.46|4.06|0
1662723600000|2022-09-09 11:40:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1662723900000|2022-09-09 11:45:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1662724200000|2022-09-09 11:50:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1662724500000|2022-09-09 11:55:00|5.48|4.08|5.48|4.08|5.51|4.11|5.47|4.07|0
1662724800000|2022-09-09 12:00:00|5.49|4.09|5.5|4.1|5.51|4.11|5.48|4.08|0
1662725100000|2022-09-09 12:05:00|5.51|4.11|5.53|4.13|5.53|4.13|5.5|4.1|0
1662725400000|2022-09-09 12:10:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1662725700000|2022-09-09 12:15:00|5.5|4.1|5.48|4.08|5.51|4.11|5.47|4.07|0
1662726000000|2022-09-09 12:20:00|5.49|4.09|5.47|4.07|5.49|4.09|5.46|4.06|0
1662726300000|2022-09-09 12:25:00|5.46|4.06|5.46|4.06|5.47|4.07|5.43|4.03|0
1662726600000|2022-09-09 12:30:00|5.47|4.07|5.42|4.02|5.48|4.08|5.42|4.02|0
1662726900000|2022-09-09 12:35:00|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1662727200000|2022-09-09 12:40:00|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1662727500000|2022-09-09 12:45:00|5.35|3.95|5.36|3.96|5.38|3.98|5.35|3.95|0
1662727800000|2022-09-09 12:50:00|5.37|3.97|5.45|4.05|5.45|4.05|5.37|3.97|0
1662728100000|2022-09-09 12:55:00|5.44|4.04|5.47|4.07|5.47|4.07|5.41|4.01|0
1662728400000|2022-09-09 13:00:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1662728700000|2022-09-09 13:05:00|5.46|4.06|5.46|4.06|5.49|4.09|5.46|4.06|0
1662729000000|2022-09-09 13:10:00|5.47|4.07|5.47|4.07|5.5|4.1|5.46|4.06|0
1662729300000|2022-09-09 13:15:00|5.48|4.08|5.47|4.07|5.48|4.08|5.44|4.04|0
1662729600000|2022-09-09 13:20:00|5.46|4.06|5.51|4.11|5.51|4.11|5.45|4.05|0
1662729900000|2022-09-09 13:25:00|5.5|4.1|5.55|4.15|5.59|4.19|5.5|4.1|0
1662730200000|2022-09-09 13:30:00|5.54|4.14|5.44|4.04|5.54|4.14|5.43|4.03|0
1662730500000|2022-09-09 13:35:00|5.43|4.03|5.48|4.08|5.5|4.1|5.4|4|0
1662730800000|2022-09-09 13:40:00|5.45|4.05|5.52|4.12|5.52|4.12|5.43|4.03|0
1662731100000|2022-09-09 13:45:00|5.53|4.13|5.47|4.07|5.59|4.19|5.41|4.01|0
1662731400000|2022-09-09 13:50:00|5.46|4.06|5.46|4.06|5.5|4.1|5.44|4.04|0
1662731700000|2022-09-09 13:55:00|5.48|4.08|5.35|3.95|5.52|4.12|5.35|3.95|0
1662732000000|2022-09-09 14:00:00|5.34|3.94|5.25|3.85|5.37|3.97|5.25|3.85|0
1662732300000|2022-09-09 14:05:00|5.26|3.86|5.23|3.83|5.28|3.88|5.22|3.82|0
1662732600000|2022-09-09 14:10:00|5.22|3.82|5.27|3.87|5.3|3.9|5.22|3.82|0
1662732900000|2022-09-09 14:15:00|5.26|3.86|5.4|4|5.42|4.02|5.18|3.78|0
1662733200000|2022-09-09 14:20:00|5.39|3.99|5.43|4.03|5.44|4.04|5.36|3.96|0
1662733500000|2022-09-09 14:25:00|5.42|4.02|5.35|3.95|5.45|4.05|5.34|3.94|0
1662733800000|2022-09-09 14:30:00|5.34|3.94|5.32|3.92|5.38|3.98|5.31|3.91|0
1662734100000|2022-09-09 14:35:00|5.31|3.91|5.3|3.9|5.36|3.96|5.29|3.89|0
1662734400000|2022-09-09 14:40:00|5.29|3.89|5.25|3.85|5.3|3.9|5.23|3.83|0
1662734700000|2022-09-09 14:45:00|5.24|3.84|5.24|3.84|5.29|3.89|5.23|3.83|0
1662735000000|2022-09-09 14:50:00|5.23|3.83|5.25|3.85|5.26|3.86|5.21|3.81|0
1662735300000|2022-09-09 14:55:00|5.26|3.86|5.24|3.84|5.29|3.89|5.23|3.83|0
1662735600000|2022-09-09 15:00:00|5.23|3.83|5.28|3.88|5.32|3.92|5.21|3.81|0
1662735900000|2022-09-09 15:05:00|5.27|3.87|5.49|4.09|5.5|4.1|5.26|3.86|0
1662736200000|2022-09-09 15:10:00|5.5|4.1|5.48|4.08|5.53|4.13|5.48|4.08|0
1662736500000|2022-09-09 15:15:00|5.47|4.07|5.53|4.13|5.54|4.14|5.44|4.04|0
1662736800000|2022-09-09 15:20:00|5.54|4.14|5.52|4.12|5.57|4.17|5.51|4.11|0
1662737100000|2022-09-09 15:25:00|5.51|4.11|5.48|4.08|5.52|4.12|5.46|4.06|0
1662737400000|2022-09-09 15:30:00|5.47|4.07|5.43|4.03|5.51|4.11|5.38|3.98|0
1662737700000|2022-09-09 15:35:00|5.42|4.02|5.35|3.95|5.44|4.04|5.35|3.95|0
1662738000000|2022-09-09 15:40:00|5.34|3.94|5.37|3.97|5.39|3.99|5.33|3.93|0
1662738300000|2022-09-09 15:45:00|5.38|3.98|5.4|4|5.4|4|5.36|3.96|0
1662738600000|2022-09-09 15:50:00|5.39|3.99|5.43|4.03|5.45|4.05|5.39|3.99|0
1662738900000|2022-09-09 15:55:00|5.42|4.02|5.38|3.98|5.44|4.04|5.38|3.98|0
1662739200000|2022-09-09 16:00:00|5.41|4.01|5.51|4.11|5.52|4.12|5.37|3.97|0
1662739500000|2022-09-09 16:05:00|5.5|4.1|5.45|4.05|5.52|4.12|5.45|4.05|0
1662739800000|2022-09-09 16:10:00|5.46|4.06|5.44|4.04|5.46|4.06|5.42|4.02|0
1662740100000|2022-09-09 16:15:00|5.45|4.05|5.46|4.06|5.52|4.12|5.44|4.04|0
1662740400000|2022-09-09 16:20:00|5.47|4.07|5.54|4.14|5.56|4.16|5.46|4.06|0
1662740700000|2022-09-09 16:25:00|5.53|4.13|5.5|4.1|5.54|4.14|5.47|4.07|0
1662741000000|2022-09-09 16:30:00|5.49|4.09|5.45|4.05|5.53|4.13|5.45|4.05|0
1662741300000|2022-09-09 16:35:00|5.46|4.06|5.44|4.04|5.47|4.07|5.41|4.01|0
1662741600000|2022-09-09 16:40:00|5.43|4.03|5.43|4.03|5.44|4.04|5.4|4|0
1662741900000|2022-09-09 16:45:00|5.44|4.04|5.31|3.91|5.46|4.06|5.3|3.9|0
1662742200000|2022-09-09 16:50:00|5.3|3.9|5.29|3.89|5.31|3.91|5.27|3.87|0
1662742500000|2022-09-09 16:55:00|5.28|3.88|5.27|3.87|5.3|3.9|5.26|3.86|0
1662742800000|2022-09-09 17:00:00|5.26|3.86|5.29|3.89|5.33|3.93|5.26|3.86|0
1662743100000|2022-09-09 17:05:00|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1662743400000|2022-09-09 17:10:00|5.26|3.86|5.21|3.81|5.26|3.86|5.21|3.81|0
1662743700000|2022-09-09 17:15:00|5.22|3.82|5.21|3.81|5.22|3.82|5.19|3.79|0
1662744000000|2022-09-09 17:20:00|5.22|3.82|5.22|3.82|5.23|3.83|5.19|3.79|0
1662744300000|2022-09-09 17:25:00|5.21|3.81|5.22|3.82|5.22|3.82|5.19|3.79|0
1662744600000|2022-09-09 17:30:00|5.21|3.81|5.19|3.79|5.22|3.82|5.17|3.77|0
1662744900000|2022-09-09 17:35:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1662745200000|2022-09-09 17:40:00|5.17|3.77|5.22|3.82|5.22|3.82|5.16|3.76|0
1662745500000|2022-09-09 17:45:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1662745800000|2022-09-09 17:50:00|5.18|3.78|5.19|3.79|5.22|3.82|5.18|3.78|0
1662746100000|2022-09-09 17:55:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1662746400000|2022-09-09 18:00:00|5.19|3.79|5.23|3.83|5.26|3.86|5.19|3.79|0
1662746700000|2022-09-09 18:05:00|5.24|3.84|5.22|3.82|5.25|3.85|5.2|3.8|0
1662747000000|2022-09-09 18:10:00|5.21|3.81|5.17|3.77|5.24|3.84|5.17|3.77|0
1662747300000|2022-09-09 18:15:00|5.18|3.78|5.17|3.77|5.18|3.78|5.15|3.75|0
1662747600000|2022-09-09 18:20:00|5.16|3.76|5.15|3.75|5.17|3.77|5.14|3.74|0
1662747900000|2022-09-09 18:25:00|5.16|3.76|5.14|3.74|5.18|3.78|5.14|3.74|0
1662748200000|2022-09-09 18:30:00|5.15|3.75|5.18|3.78|5.19|3.79|5.13|3.73|0
1662748500000|2022-09-09 18:35:00|5.19|3.79|5.16|3.76|5.2|3.8|5.14|3.74|0
1662748800000|2022-09-09 18:40:00|5.17|3.77|5.22|3.82|5.27|3.87|5.06|3.66|0
1662749100000|2022-09-09 18:45:00|5.23|3.83|5.25|3.85|5.25|3.85|5.21|3.81|0
1662749400000|2022-09-09 18:50:00|5.24|3.84|5.25|3.85|5.28|3.88|5.24|3.84|0
1662749700000|2022-09-09 18:55:00|5.24|3.84|5.21|3.81|5.25|3.85|5.2|3.8|0
1662750000000|2022-09-09 19:00:00|5.2|3.8|5.16|3.76|5.22|3.82|5.16|3.76|0
1662750300000|2022-09-09 19:05:00|5.15|3.75|5.18|3.78|5.2|3.8|5.15|3.75|0
1662750600000|2022-09-09 19:10:00|5.19|3.79|5.13|3.73|5.19|3.79|5.13|3.73|0
1662750900000|2022-09-09 19:15:00|5.14|3.74|5.13|3.73|5.16|3.76|5.13|3.73|0
1662751200000|2022-09-09 19:20:00|5.14|3.74|5.16|3.76|5.17|3.77|5.13|3.73|0
1662751500000|2022-09-09 19:25:00|5.17|3.77|5.16|3.76|5.17|3.77|5.13|3.73|0
1662751800000|2022-09-09 19:30:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1662752100000|2022-09-09 19:35:00|5.16|3.76|5.17|3.77|5.19|3.79|5.15|3.75|0
1662752400000|2022-09-09 19:40:00|5.18|3.78|5.12|3.72|5.18|3.78|5.11|3.71|0
1662752700000|2022-09-09 19:45:00|5.13|3.73|5.22|3.82|5.24|3.84|5.12|3.72|0
1662753000000|2022-09-09 19:50:00|5.24|3.84|5.23|3.83|5.3|3.9|5.22|3.82|0
1662753300000|2022-09-09 19:55:00|5.25|3.85|5.31|3.91|5.31|3.91|5.25|3.85|0
1662753600000|2022-09-09 20:00:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1662753900000|2022-09-09 20:05:00|5.34|3.94|5.34|3.94|5.35|3.95|5.33|3.93|0
1662754200000|2022-09-09 20:10:00|5.33|3.93|5.33|3.93|5.34|3.94|5.32|3.92|0